1580804100000|2020-02-04 08:15:00|9885.25|9885.25|9867.02|9867.02|9888.59|9888.59|9867.02|9867.02|0
1580804400000|2020-02-04 08:20:00|9867.2|9867.2|9843.02|9843.02|9867.2|9867.2|9842.65|9842.65|0
1580804700000|2020-02-04 08:25:00|9842.9|9842.9|9850.9|9850.9|9851.51|9851.51|9836.52|9836.52|0
1580805000000|2020-02-04 08:30:00|9850.13|9850.13|9848.46|9848.46|9860.08|9860.08|9846.39|9846.39|0
1580805300000|2020-02-04 08:35:00|9848.31|9848.31|9850.73|9850.73|9857.98|9857.98|9848.31|9848.31|0
1580805600000|2020-02-04 08:40:00|9850.79|9850.79|9856.36|9856.36|9856.88|9856.88|9846.67|9846.67|0
1580805900000|2020-02-04 08:45:00|9856.49|9856.49|9853.95|9853.95|9863.11|9863.11|9853|9853|0
1580806200000|2020-02-04 08:50:00|9854.34|9854.34|9854.69|9854.69|9861.39|9861.39|9852.5|9852.5|0
1580806500000|2020-02-04 08:55:00|9854.75|9854.75|9849.88|9849.88|9855.36|9855.36|9847.97|9847.97|0
1580806800000|2020-02-04 09:00:00|9849.76|9849.76|9848.44|9848.44|9852.08|9852.08|9846.48|9846.48|0
1580807100000|2020-02-04 09:05:00|9847.67|9847.67|9841.79|9841.79|9848.12|9848.12|9838.74|9838.74|0
1580807400000|2020-02-04 09:10:00|9841.66|9841.66|9840.62|9840.62|9844.37|9844.37|9837.87|9837.87|0
1580807700000|2020-02-04 09:15:00|9840.74|9840.74|9840.84|9840.84|9845|9845|9840.7|9840.7|0
1580808000000|2020-02-04 09:20:00|9841.29|9841.29|9849.05|9849.05|9850.74|9850.74|9841.01|9841.01|0
1580808300000|2020-02-04 09:25:00|9848.93|9848.93|9848.09|9848.09|9852.89|9852.89|9847.84|9847.84|0
1580808600000|2020-02-04 09:30:00|9848.24|9848.24|9857.53|9857.53|9857.72|9857.72|9848.24|9848.24|0
1580808900000|2020-02-04 09:35:00|9857.42|9857.42|9863.43|9863.43|9863.43|9863.43|9856.96|9856.96|0
1580809200000|2020-02-04 09:40:00|9862.66|9862.66|9862.23|9862.23|9868.82|9868.82|9861.58|9861.58|0
1580809500000|2020-02-04 09:45:00|9862.06|9862.06|9859.56|9859.56|9862.1|9862.1|9854.31|9854.31|0
1580809800000|2020-02-04 09:50:00|9859.2|9859.2|9856.06|9856.06|9859.2|9859.2|9853.04|9853.04|0
1580810100000|2020-02-04 09:55:00|9855.93|9855.93|9857.53|9857.53|9857.74|9857.74|9852.62|9852.62|0
1580810400000|2020-02-04 10:00:00|9857.59|9857.59|9864.92|9864.92|9864.92|9864.92|9857.5|9857.5|0
1580810700000|2020-02-04 10:05:00|9864.77|9864.77|9860.71|9860.71|9865.23|9865.23|9859.65|9859.65|0
1580811000000|2020-02-04 10:10:00|9860.55|9860.55|9858.19|9858.19|9862.2|9862.2|9855.64|9855.64|0
1580811300000|2020-02-04 10:15:00|9858.1|9858.1|9855.97|9855.97|9858.14|9858.14|9854.93|9854.93|0
1580811600000|2020-02-04 10:20:00|9856.08|9856.08|9851.46|9851.46|9856.84|9856.84|9851.4|9851.4|0
1580811900000|2020-02-04 10:25:00|9852.23|9852.23|9849.28|9849.28|9853.89|9853.89|9849.24|9849.24|0
1580812200000|2020-02-04 10:30:00|9849.11|9849.11|9843.11|9843.11|9849.38|9849.38|9842.94|9842.94|0
1580812500000|2020-02-04 10:35:00|9842.97|9842.97|9834.72|9834.72|9843.14|9843.14|9834.56|9834.56|0
1580812800000|2020-02-04 10:40:00|9834.9|9834.9|9834.69|9834.69|9835.92|9835.92|9832.95|9832.95|0
1580813100000|2020-02-04 10:45:00|9834.58|9834.58|9837.9|9837.9|9839.26|9839.26|9834.26|9834.26|0
1580813400000|2020-02-04 10:50:00|9837.98|9837.98|9844.49|9844.49|9846.02|9846.02|9837.98|9837.98|0
1580813700000|2020-02-04 10:55:00|9843.96|9843.96|9841.15|9841.15|9843.96|9843.96|9840.72|9840.72|0
1580814000000|2020-02-04 11:00:00|9841.32|9841.32|9838|9838|9842.44|9842.44|9836.87|9836.87|0
1580814300000|2020-02-04 11:05:00|9837.54|9837.54|9839.88|9839.88|9841.04|9841.04|9835.27|9835.27|0
1580814600000|2020-02-04 11:10:00|9840.18|9840.18|9840.96|9840.96|9845|9845|9837.24|9837.24|0
1580814900000|2020-02-04 11:15:00|9840.8|9840.8|9839.38|9839.38|9840.8|9840.8|9836.24|9836.24|0
1580815200000|2020-02-04 11:20:00|9838.61|9838.61|9846.47|9846.47|9846.64|9846.64|9835.78|9835.78|0
1580815500000|2020-02-04 11:25:00|9846.52|9846.52|9843.12|9843.12|9849.38|9849.38|9842.67|9842.67|0
1580815800000|2020-02-04 11:30:00|9843.24|9843.24|9846.36|9846.36|9850.15|9850.15|9843.15|9843.15|0
1580816100000|2020-02-04 11:35:00|9846.48|9846.48|9844.96|9844.96|9846.48|9846.48|9843.01|9843.01|0
1580816400000|2020-02-04 11:40:00|9844.84|9844.84|9845.29|9845.29|9848.28|9848.28|9841.21|9841.21|0
1580816700000|2020-02-04 11:45:00|9845.31|9845.31|9853.52|9853.52|9854.86|9854.86|9844.81|9844.81|0
1580817000000|2020-02-04 11:50:00|9853.67|9853.67|9856.72|9856.72|9858.3|9858.3|9853.62|9853.62|0
1580817300000|2020-02-04 11:55:00|9856.54|9856.54|9861.17|9861.17|9861.17|9861.17|9856.54|9856.54|0
1580817600000|2020-02-04 12:00:00|9861.09|9861.09|9858.03|9858.03|9862.89|9862.89|9857.58|9857.58|0
1580817900000|2020-02-04 12:05:00|9858.15|9858.15|9854.09|9854.09|9860.38|9860.38|9853.7|9853.7|0
1580818200000|2020-02-04 12:10:00|9853.97|9853.97|9860.04|9860.04|9860.04|9860.04|9850.96|9850.96|0
1580818500000|2020-02-04 12:15:00|9860.29|9860.29|9866.74|9866.74|9866.86|9866.86|9859.68|9859.68|0
1580818800000|2020-02-04 12:20:00|9866.78|9866.78|9872.65|9872.65|9872.76|9872.76|9866.78|9866.78|0
1580819100000|2020-02-04 12:25:00|9872.26|9872.26|9885.33|9885.33|9885.33|9885.33|9868.95|9868.95|0
1580819400000|2020-02-04 12:30:00|9885.28|9885.28|9887.62|9887.62|9887.62|9887.62|9881.53|9881.53|0
1580819700000|2020-02-04 12:35:00|9887.5|9887.5|9899.2|9899.2|9899.2|9899.2|9886.73|9886.73|0
1580820000000|2020-02-04 12:40:00|9899.35|9899.35|9902.67|9902.67|9904.77|9904.77|9899.35|9899.35|0
1580820300000|2020-02-04 12:45:00|9902.36|9902.36|9902.71|9902.71|9903.45|9903.45|9899.79|9899.79|0
1580820600000|2020-02-04 12:50:00|9902.86|9902.86|9908.12|9908.12|9913.69|9913.69|9902.86|9902.86|0
1580820900000|2020-02-04 12:55:00|9907.85|9907.85|9911.57|9911.57|9911.57|9911.57|9906.37|9906.37|0
1580821200000|2020-02-04 13:00:00|9911.69|9911.69|9906.59|9906.59|9911.89|9911.89|9901.17|9901.17|0
1580821500000|2020-02-04 13:05:00|9906.74|9906.74|9915.74|9915.74|9917.93|9917.93|9906.59|9906.59|0
1580821800000|2020-02-04 13:10:00|9914.97|9914.97|9910.66|9910.66|9915.53|9915.53|9909.23|9909.23|0
1580822100000|2020-02-04 13:15:00|9910.35|9910.35|9915.3|9915.3|9916.05|9916.05|9909.37|9909.37|0
1580822400000|2020-02-04 13:20:00|9915.61|9915.61|9913.86|9913.86|9917.97|9917.97|9912.17|9912.17|0
1580822700000|2020-02-04 13:25:00|9913.95|9913.95|9910.67|9910.67|9915.85|9915.85|9908.36|9908.36|0
1580823000000|2020-02-04 13:30:00|9910.72|9910.72|9911.48|9911.48|9911.48|9911.48|9906.28|9906.28|0
1580823300000|2020-02-04 13:35:00|9911.58|9911.58|9912.06|9912.06|9913.43|9913.43|9911.58|9911.58|0
1580823600000|2020-02-04 13:40:00|9912.36|9912.36|9910.63|9910.63|9912.48|9912.48|9907.38|9907.38|0
1580823900000|2020-02-04 13:45:00|9910.79|9910.79|9912.69|9912.69|9915.91|9915.91|9909.79|9909.79|0
1580824200000|2020-02-04 13:50:00|9912.91|9912.91|9912.65|9912.65|9916.1|9916.1|9912.04|9912.04|0
1580824500000|2020-02-04 13:55:00|9912.54|9912.54|9912.58|9912.58|9914.68|9914.68|9912.01|9912.01|0
1580824800000|2020-02-04 14:00:00|9912.42|9912.42|9908.7|9908.7|9918.45|9918.45|9908.24|9908.24|0
1580825100000|2020-02-04 14:05:00|9908.26|9908.26|9903.52|9903.52|9908.26|9908.26|9899.13|9899.13|0
1580825400000|2020-02-04 14:10:00|9903.94|9903.94|9900|9900|9906.4|9906.4|9898.23|9898.23|0
1580825700000|2020-02-04 14:15:00|9899.9|9899.9|9889.45|9889.45|9900.21|9900.21|9888.83|9888.83|0
1580826000000|2020-02-04 14:20:00|9889.69|9889.69|9892.84|9892.84|9896.2|9896.2|9889.69|9889.69|0
1580826300000|2020-02-04 14:25:00|9892.73|9892.73|9891.35|9891.35|9895.03|9895.03|9891.16|9891.16|0
1580826600000|2020-02-04 14:30:00|9891.2|9891.2|9887.6|9887.6|9896.93|9896.93|9885.76|9885.76|0
1580826900000|2020-02-04 14:35:00|9887.65|9887.65|9878.38|9878.38|9895.33|9895.33|9877.99|9877.99|0
1580827200000|2020-02-04 14:40:00|9878.54|9878.54|9892.93|9892.93|9893.89|9893.89|9878.54|9878.54|0
1580827500000|2020-02-04 14:45:00|9893.16|9893.16|9901.24|9901.24|9901.81|9901.81|9893.16|9893.16|0
1580827800000|2020-02-04 14:50:00|9901.02|9901.02|9908.41|9908.41|9908.97|9908.97|9898.69|9898.69|0
1580828100000|2020-02-04 14:55:00|9908.58|9908.58|9906.15|9906.15|9909.51|9909.51|9904.24|9904.24|0
1580828400000|2020-02-04 15:00:00|9906.02|9906.02|9903.26|9903.26|9908.57|9908.57|9900.04|9900.04|0
1580828700000|2020-02-04 15:05:00|9903.31|9903.31|9908.88|9908.88|9908.88|9908.88|9901.38|9901.38|0
1580829000000|2020-02-04 15:10:00|9908.73|9908.73|9908.62|9908.62|9914.04|9914.04|9908.47|9908.47|0
1580829300000|2020-02-04 15:15:00|9908.7|9908.7|9908.3|9908.3|9912.34|9912.34|9907.01|9907.01|0
1580829600000|2020-02-04 15:20:00|9908|9908|9909.99|9909.99|9910.15|9910.15|9904.74|9904.74|0
1580829900000|2020-02-04 15:25:00|9910.35|9910.35|9913.76|9913.76|9914.5|9914.5|9910.06|9910.06|0
1580830200000|2020-02-04 15:30:00|9913.98|9913.98|9913.18|9913.18|9914.7|9914.7|9909.69|9909.69|0
1580830500000|2020-02-04 15:35:00|9913.33|9913.33|9911.59|9911.59|9918.87|9918.87|9911.57|9911.57|0
1580830800000|2020-02-04 15:40:00|9911.75|9911.75|9913.71|9913.71|9914.28|9914.28|9910.4|9910.4|0
1580831100000|2020-02-04 15:45:00|9913.76|9913.76|9903.15|9903.15|9914.14|9914.14|9901.51|9901.51|0
1580831400000|2020-02-04 15:50:00|9902.71|9902.71|9911.14|9911.14|9911.14|9911.14|9902.64|9902.64|0
1580831700000|2020-02-04 15:55:00|9910.84|9910.84|9910.3|9910.3|9916.25|9916.25|9909.77|9909.77|0
1580832000000|2020-02-04 16:00:00|9910.37|9910.37|9911.86|9911.86|9914.9|9914.9|9908.03|9908.03|0
1580832300000|2020-02-04 16:05:00|9912.29|9912.29|9919.41|9919.41|9919.41|9919.41|9910.96|9910.96|0
1580832600000|2020-02-04 16:10:00|9919.26|9919.26|9916.48|9916.48|9919.88|9919.88|9916.12|9916.12|0
1580832900000|2020-02-04 16:15:00|9916.42|9916.42|9920.44|9920.44|9920.48|9920.48|9915.01|9915.01|0
1580833200000|2020-02-04 16:20:00|9920.29|9920.29|9928.21|9928.21|9928.31|9928.31|9920.29|9920.29|0
1580833500000|2020-02-04 16:25:00|9928.13|9928.13|9922.41|9922.41|9930.6|9930.6|9922.41|9922.41|0
1580890500000|2020-02-05 08:15:00|9915.62|9915.62|9911.44|9911.44|9918.55|9918.55|9910.93|9910.93|0
1580890800000|2020-02-05 08:20:00|9911.77|9911.77|9909.58|9909.58|9911.77|9911.77|9901.69|9901.69|0
1580891100000|2020-02-05 08:25:00|9909.75|9909.75|9927.29|9927.29|9927.32|9927.32|9907.44|9907.44|0
1580891400000|2020-02-05 08:30:00|9927.6|9927.6|9945.72|9945.72|9946.65|9946.65|9927.52|9927.52|0
1580891700000|2020-02-05 08:35:00|9945.61|9945.61|9980.18|9980.18|9980.41|9980.41|9942.07|9942.07|0
1580892000000|2020-02-05 08:40:00|9980.34|9980.34|10004.29|10004.29|10008.56|10008.56|9980.34|9980.34|0
1580892300000|2020-02-05 08:45:00|10004.89|10004.89|10027.57|10027.57|10027.57|10027.57|10004.01|10004.01|0
1580892600000|2020-02-05 08:50:00|10027.65|10027.65|10032.16|10032.16|10036.82|10036.82|10022.81|10022.81|0
1580892900000|2020-02-05 08:55:00|10031.83|10031.83|10043.56|10043.56|10043.78|10043.78|10028.62|10028.62|0
1580893200000|2020-02-05 09:00:00|10043.69|10043.69|10041.68|10041.68|10047.06|10047.06|10036.42|10036.42|0
1580893500000|2020-02-05 09:05:00|10042.12|10042.12|10042.47|10042.47|10046.02|10046.02|10036.56|10036.56|0
1580893800000|2020-02-05 09:10:00|10042.71|10042.71|10046.4|10046.4|10052.93|10052.93|10042.32|10042.32|0
1580894100000|2020-02-05 09:15:00|10046.76|10046.76|10061.9|10061.9|10067.98|10067.98|10046.76|10046.76|0
1580894400000|2020-02-05 09:20:00|10061.28|10061.28|10084.54|10084.54|10085.28|10085.28|10060.68|10060.68|0
1580894700000|2020-02-05 09:25:00|10084.85|10084.85|10091.25|10091.25|10099.04|10099.04|10083.57|10083.57|0
1580895000000|2020-02-05 09:30:00|10089.7|10089.7|10085.19|10085.19|10096.87|10096.87|10076.21|10076.21|0
1580895300000|2020-02-05 09:35:00|10086.42|10086.42|10093.53|10093.53|10093.53|10093.53|10083.78|10083.78|0
1580895600000|2020-02-05 09:40:00|10093.75|10093.75|10102.04|10102.04|10107.21|10107.21|10093.75|10093.75|0
1580895900000|2020-02-05 09:45:00|10101.82|10101.82|10115.47|10115.47|10122.74|10122.74|10099.95|10099.95|0
1580896200000|2020-02-05 09:50:00|10115.11|10115.11|10110|10110|10117.82|10117.82|10109.9|10109.9|0
1580896500000|2020-02-05 09:55:00|10109.89|10109.89|10106.44|10106.44|10113.32|10113.32|10106.17|10106.17|0
1580896800000|2020-02-05 10:00:00|10106.33|10106.33|10106.07|10106.07|10108.01|10108.01|10101.96|10101.96|0
1580897100000|2020-02-05 10:05:00|10106.46|10106.46|10100.07|10100.07|10111.02|10111.02|10099.81|10099.81|0
1580897400000|2020-02-05 10:10:00|10099.91|10099.91|10101.96|10101.96|10103.56|10103.56|10097.64|10097.64|0
1580897700000|2020-02-05 10:15:00|10102.05|10102.05|10098.91|10098.91|10102.87|10102.87|10096.3|10096.3|0
1580898000000|2020-02-05 10:20:00|10100.45|10100.45|10091.2|10091.2|10100.45|10100.45|10091.2|10091.2|0
1580898300000|2020-02-05 10:25:00|10091.97|10091.97|10091.58|10091.58|10097.76|10097.76|10091.14|10091.14|0
1580898600000|2020-02-05 10:30:00|10091.28|10091.28|10089.35|10089.35|10094.85|10094.85|10089.35|10089.35|0
1580898900000|2020-02-05 10:35:00|10089.2|10089.2|10096.53|10096.53|10099.97|10099.97|10089.09|10089.09|0
1580899200000|2020-02-05 10:40:00|10095.76|10095.76|10086.88|10086.88|10096.88|10096.88|10085.56|10085.56|0
1580899500000|2020-02-05 10:45:00|10086.58|10086.58|10084.18|10084.18|10088|10088|10083.03|10083.03|0
1580899800000|2020-02-05 10:50:00|10084.34|10084.34|10086.72|10086.72|10087.3|10087.3|10082.63|10082.63|0
1580900100000|2020-02-05 10:55:00|10087.03|10087.03|10088.82|10088.82|10090.2|10090.2|10085.92|10085.92|0
1580900400000|2020-02-05 11:00:00|10088.97|10088.97|10097.48|10097.48|10098.1|10098.1|10088.18|10088.18|0
1580900700000|2020-02-05 11:05:00|10097.36|10097.36|10100.07|10100.07|10104.07|10104.07|10097.36|10097.36|0
1580901000000|2020-02-05 11:10:00|10099.3|10099.3|10099.91|10099.91|10102.54|10102.54|10094.45|10094.45|0
1580901300000|2020-02-05 11:15:00|10099.75|10099.75|10106.47|10106.47|10107.45|10107.45|10099.18|10099.18|0
1580901600000|2020-02-05 11:20:00|10107.24|10107.24|10116.08|10116.08|10116.64|10116.64|10105.63|10105.63|0
1580901900000|2020-02-05 11:25:00|10115.31|10115.31|10117.7|10117.7|10118.94|10118.94|10111.45|10111.45|0
1580902200000|2020-02-05 11:30:00|10117.61|10117.61|10106.15|10106.15|10117.61|10117.61|10105.54|10105.54|0
1580902500000|2020-02-05 11:35:00|10106.3|10106.3|10065.63|10065.63|10106.3|10106.3|10062.15|10062.15|0
1580902800000|2020-02-05 11:40:00|10065.28|10065.28|10072.36|10072.36|10072.36|10072.36|10062.66|10062.66|0
1580903100000|2020-02-05 11:45:00|10071.28|10071.28|10069.26|10069.26|10072.42|10072.42|10067.14|10067.14|0
1580903400000|2020-02-05 11:50:00|10070.03|10070.03|10061.87|10061.87|10071.16|10071.16|10061.44|10061.44|0
1580903700000|2020-02-05 11:55:00|10061.18|10061.18|10049.22|10049.22|10061.18|10061.18|10046.36|10046.36|0
1580904000000|2020-02-05 12:00:00|10050.05|10050.05|10054.38|10054.38|10059.2|10059.2|10047.31|10047.31|0
1580904300000|2020-02-05 12:05:00|10054.21|10054.21|10058.61|10058.61|10060.58|10060.58|10053.1|10053.1|0
1580904600000|2020-02-05 12:10:00|10059.07|10059.07|10059.68|10059.68|10060.22|10060.22|10052.97|10052.97|0
1580904900000|2020-02-05 12:15:00|10059.37|10059.37|10063.43|10063.43|10066.89|10066.89|10057.9|10057.9|0
1580905200000|2020-02-05 12:20:00|10063.63|10063.63|10060.49|10060.49|10065.59|10065.59|10055.72|10055.72|0
1580905500000|2020-02-05 12:25:00|10060.57|10060.57|10064.31|10064.31|10066.55|10066.55|10060.57|10060.57|0
1580905800000|2020-02-05 12:30:00|10064.16|10064.16|10067.52|10067.52|10068|10068|10060.36|10060.36|0
1580906100000|2020-02-05 12:35:00|10067.83|10067.83|10071.91|10071.91|10071.91|10071.91|10065.5|10065.5|0
1580906400000|2020-02-05 12:40:00|10072.22|10072.22|10065.71|10065.71|10072.22|10072.22|10064.03|10064.03|0
1580906700000|2020-02-05 12:45:00|10065.63|10065.63|10063.4|10063.4|10065.63|10065.63|10062.32|10062.32|0
1580907000000|2020-02-05 12:50:00|10063.35|10063.35|10058.68|10058.68|10063.35|10063.35|10058.05|10058.05|0
1580907300000|2020-02-05 12:55:00|10058.41|10058.41|10057.7|10057.7|10061.69|10061.69|10057.21|10057.21|0
1580907600000|2020-02-05 13:00:00|10057.65|10057.65|10061.92|10061.92|10062.14|10062.14|10056.76|10056.76|0
1580907900000|2020-02-05 13:05:00|10062.27|10062.27|10058.83|10058.83|10065.66|10065.66|10054.09|10054.09|0
1580908200000|2020-02-05 13:10:00|10058.21|10058.21|10060.11|10060.11|10060.99|10060.99|10056.29|10056.29|0
1580908500000|2020-02-05 13:15:00|10060.23|10060.23|10068.41|10068.41|10073.14|10073.14|10060.23|10060.23|0
1580908800000|2020-02-05 13:20:00|10068.05|10068.05|10068.52|10068.52|10072.13|10072.13|10067.62|10067.62|0
1580909100000|2020-02-05 13:25:00|10068.1|10068.1|10057.59|10057.59|10068.1|10068.1|10057.25|10057.25|0
1580909400000|2020-02-05 13:30:00|10057.47|10057.47|10065.96|10065.96|10068.51|10068.51|10056.9|10056.9|0
1580909700000|2020-02-05 13:35:00|10066.22|10066.22|10059.31|10059.31|10066.22|10066.22|10058.84|10058.84|0
1580910000000|2020-02-05 13:40:00|10059.18|10059.18|10055.49|10055.49|10062.12|10062.12|10053.9|10053.9|0
1580910300000|2020-02-05 13:45:00|10056.26|10056.26|10069.42|10069.42|10072.26|10072.26|10054.3|10054.3|0
1580910600000|2020-02-05 13:50:00|10069.24|10069.24|10066.77|10066.77|10072.51|10072.51|10065.91|10065.91|0
1580910900000|2020-02-05 13:55:00|10066.87|10066.87|10060.24|10060.24|10067.17|10067.17|10059.74|10059.74|0
1580911200000|2020-02-05 14:00:00|10060.6|10060.6|10054.54|10054.54|10063.38|10063.38|10054.54|10054.54|0
1580911500000|2020-02-05 14:05:00|10054.48|10054.48|10057.23|10057.23|10057.53|10057.53|10054.07|10054.07|0
1580911800000|2020-02-05 14:10:00|10056.89|10056.89|10059.01|10059.01|10059.09|10059.09|10054.75|10054.75|0
1580912100000|2020-02-05 14:15:00|10059.05|10059.05|10066|10066|10068.2|10068.2|10058.57|10058.57|0
1580912400000|2020-02-05 14:20:00|10065.23|10065.23|10067.86|10067.86|10069.48|10069.48|10064.22|10064.22|0
1580912700000|2020-02-05 14:25:00|10067.98|10067.98|10058.95|10058.95|10069.02|10069.02|10057.03|10057.03|0
1580913000000|2020-02-05 14:30:00|10058.5|10058.5|10052.95|10052.95|10063.46|10063.46|10052.95|10052.95|0
1580913300000|2020-02-05 14:35:00|10052.83|10052.83|10047.87|10047.87|10055.61|10055.61|10046.53|10046.53|0
1580913600000|2020-02-05 14:40:00|10047.79|10047.79|10065.04|10065.04|10065.55|10065.55|10047.04|10047.04|0
1580913900000|2020-02-05 14:45:00|10064.59|10064.59|10067.99|10067.99|10070.49|10070.49|10060.54|10060.54|0
1580914200000|2020-02-05 14:50:00|10067.68|10067.68|10062.2|10062.2|10071.05|10071.05|10060.66|10060.66|0
1580914500000|2020-02-05 14:55:00|10062.91|10062.91|10059.45|10059.45|10064.08|10064.08|10056.58|10056.58|0
1580914800000|2020-02-05 15:00:00|10059.33|10059.33|10060.93|10060.93|10070.35|10070.35|10058.23|10058.23|0
1580915100000|2020-02-05 15:05:00|10061.08|10061.08|10053.4|10053.4|10064.58|10064.58|10053.4|10053.4|0
1580915400000|2020-02-05 15:10:00|10053.53|10053.53|10045.55|10045.55|10059.65|10059.65|10045.21|10045.21|0
1580915700000|2020-02-05 15:15:00|10045.64|10045.64|10034.06|10034.06|10045.64|10045.64|10033.06|10033.06|0
1580916000000|2020-02-05 15:20:00|10034.2|10034.2|10030.47|10030.47|10036.46|10036.46|10027.97|10027.97|0
1580916300000|2020-02-05 15:25:00|10030.55|10030.55|10029.03|10029.03|10030.55|10030.55|10018.32|10018.32|0
1580916600000|2020-02-05 15:30:00|10028.95|10028.95|10033.23|10033.23|10034.77|10034.77|10023.83|10023.83|0
1580916900000|2020-02-05 15:35:00|10032.62|10032.62|10030.94|10030.94|10036.36|10036.36|10027.65|10027.65|0
1580917200000|2020-02-05 15:40:00|10031.09|10031.09|10040.47|10040.47|10040.47|10040.47|10028.61|10028.61|0
1580917500000|2020-02-05 15:45:00|10040.37|10040.37|10038.28|10038.28|10043.78|10043.78|10035.57|10035.57|0
1580917800000|2020-02-05 15:50:00|10037.98|10037.98|10040.73|10040.73|10043.77|10043.77|10037.98|10037.98|0
1580918100000|2020-02-05 15:55:00|10040.68|10040.68|10046.29|10046.29|10048.8|10048.8|10040.68|10040.68|0
1580918400000|2020-02-05 16:00:00|10046.21|10046.21|10043.75|10043.75|10047.78|10047.78|10043.05|10043.05|0
1580918700000|2020-02-05 16:05:00|10043.48|10043.48|10050.07|10050.07|10051.04|10051.04|10043.48|10043.48|0
1580919000000|2020-02-05 16:10:00|10050.59|10050.59|10053.06|10053.06|10056.58|10056.58|10050.59|10050.59|0
1580919300000|2020-02-05 16:15:00|10052.97|10052.97|10053.27|10053.27|10054.32|10054.32|10048.21|10048.21|0
1580919600000|2020-02-05 16:20:00|10053.23|10053.23|10052.89|10052.89|10054.18|10054.18|10050.15|10050.15|0
1580919900000|2020-02-05 16:25:00|10053.02|10053.02|10050.25|10050.25|10056.62|10056.62|10047.99|10047.99|0
1580976900000|2020-02-06 08:15:00|10152.61|10152.61|10153.22|10153.22|10161.13|10161.13|10150.18|10150.18|0
1580977200000|2020-02-06 08:20:00|10152.51|10152.51|10136.12|10136.12|10153.19|10153.19|10132.09|10132.09|0
1580977500000|2020-02-06 08:25:00|10136.43|10136.43|10147.67|10147.67|10150.23|10150.23|10131.21|10131.21|0
1580977800000|2020-02-06 08:30:00|10147.72|10147.72|10136.11|10136.11|10147.72|10147.72|10130.01|10130.01|0
1580978100000|2020-02-06 08:35:00|10136.73|10136.73|10135.19|10135.19|10136.73|10136.73|10127.99|10127.99|0
1580978400000|2020-02-06 08:40:00|10135.34|10135.34|10156.66|10156.66|10156.66|10156.66|10132.72|10132.72|0
1580978700000|2020-02-06 08:45:00|10156.75|10156.75|10143.57|10143.57|10156.75|10156.75|10141.95|10141.95|0
1580979000000|2020-02-06 08:50:00|10143.73|10143.73|10146.91|10146.91|10154.76|10154.76|10143.07|10143.07|0
1580979300000|2020-02-06 08:55:00|10147.01|10147.01|10165.36|10165.36|10166.47|10166.47|10146.13|10146.13|0
1580979600000|2020-02-06 09:00:00|10164.59|10164.59|10153.53|10153.53|10165.36|10165.36|10153.53|10153.53|0
1580979900000|2020-02-06 09:05:00|10152.76|10152.76|10152.21|10152.21|10154.34|10154.34|10147.11|10147.11|0
1580980200000|2020-02-06 09:10:00|10152.37|10152.37|10149.65|10149.65|10153.93|10153.93|10148.88|10148.88|0
1580980500000|2020-02-06 09:15:00|10151.43|10151.43|10136.13|10136.13|10153.77|10153.77|10136.13|10136.13|0
1580980800000|2020-02-06 09:20:00|10136.26|10136.26|10115.16|10115.16|10136.5|10136.5|10113.69|10113.69|0
1580981100000|2020-02-06 09:25:00|10114.51|10114.51|10123.6|10123.6|10123.8|10123.8|10112.32|10112.32|0
1580981400000|2020-02-06 09:30:00|10123.27|10123.27|10129.59|10129.59|10129.89|10129.89|10121.33|10121.33|0
1580981700000|2020-02-06 09:35:00|10129.38|10129.38|10136.06|10136.06|10142.69|10142.69|10127.05|10127.05|0
1580982000000|2020-02-06 09:40:00|10135.96|10135.96|10131.66|10131.66|10135.96|10135.96|10128.38|10128.38|0
1580982300000|2020-02-06 09:45:00|10132.1|10132.1|10126.27|10126.27|10132.23|10132.23|10124.05|10124.05|0
1580982600000|2020-02-06 09:50:00|10126.5|10126.5|10130.04|10130.04|10137.23|10137.23|10126.5|10126.5|0
1580982900000|2020-02-06 09:55:00|10129.91|10129.91|10116.55|10116.55|10130.77|10130.77|10114.85|10114.85|0
1580983200000|2020-02-06 10:00:00|10116.24|10116.24|10114.74|10114.74|10116.24|10116.24|10108.5|10108.5|0
1580983500000|2020-02-06 10:05:00|10115.05|10115.05|10112.59|10112.59|10119.43|10119.43|10111.54|10111.54|0
1580983800000|2020-02-06 10:10:00|10112.85|10112.85|10110.12|10110.12|10117.59|10117.59|10107.72|10107.72|0
1580984100000|2020-02-06 10:15:00|10110.16|10110.16|10116.62|10116.62|10118.2|10118.2|10104.93|10104.93|0
1580984400000|2020-02-06 10:20:00|10116.52|10116.52|10121.51|10121.51|10125.87|10125.87|10114.4|10114.4|0
1580984700000|2020-02-06 10:25:00|10121.46|10121.46|10126.4|10126.4|10126.66|10126.66|10120.56|10120.56|0
1580985000000|2020-02-06 10:30:00|10126.32|10126.32|10129.31|10129.31|10129.31|10129.31|10123.91|10123.91|0
1580985300000|2020-02-06 10:35:00|10129.09|10129.09|10132.42|10132.42|10133.6|10133.6|10123.69|10123.69|0
1580985600000|2020-02-06 10:40:00|10131.65|10131.65|10131.88|10131.88|10136.1|10136.1|10131.22|10131.22|0
1580985900000|2020-02-06 10:45:00|10131.75|10131.75|10130.15|10130.15|10136.2|10136.2|10128.44|10128.44|0
1580986200000|2020-02-06 10:50:00|10129.53|10129.53|10126.62|10126.62|10129.53|10129.53|10125.1|10125.1|0
1580986500000|2020-02-06 10:55:00|10126.67|10126.67|10118.13|10118.13|10129.33|10129.33|10118.13|10118.13|0
1580986800000|2020-02-06 11:00:00|10118.18|10118.18|10124.35|10124.35|10127.07|10127.07|10117.76|10117.76|0
1580987100000|2020-02-06 11:05:00|10124.04|10124.04|10125.9|10125.9|10127.29|10127.29|10123.82|10123.82|0
1580987400000|2020-02-06 11:10:00|10126.07|10126.07|10123|10123|10126.07|10126.07|10122.05|10122.05|0
1580987700000|2020-02-06 11:15:00|10122.88|10122.88|10113.5|10113.5|10122.88|10122.88|10113.5|10113.5|0
1580988000000|2020-02-06 11:20:00|10113.46|10113.46|10117.46|10117.46|10118.97|10118.97|10113.25|10113.25|0
1580988300000|2020-02-06 11:25:00|10117.41|10117.41|10120.96|10120.96|10122.21|10122.21|10117.41|10117.41|0
1580988600000|2020-02-06 11:30:00|10121.05|10121.05|10137.23|10137.23|10137.65|10137.65|10120.31|10120.31|0
1580988900000|2020-02-06 11:35:00|10137.29|10137.29|10138.28|10138.28|10140.1|10140.1|10136.65|10136.65|0
1580989200000|2020-02-06 11:40:00|10138.13|10138.13|10131.32|10131.32|10138.28|10138.28|10130.29|10130.29|0
1580989500000|2020-02-06 11:45:00|10131.4|10131.4|10128.63|10128.63|10137.07|10137.07|10128.63|10128.63|0
1580989800000|2020-02-06 11:50:00|10128.74|10128.74|10119.21|10119.21|10128.74|10128.74|10119.21|10119.21|0
1580990100000|2020-02-06 11:55:00|10119.32|10119.32|10124.89|10124.89|10124.89|10124.89|10115.5|10115.5|0
1580990400000|2020-02-06 12:00:00|10126.46|10126.46|10128.81|10128.81|10129.07|10129.07|10117.87|10117.87|0
1580990700000|2020-02-06 12:05:00|10128.93|10128.93|10126.8|10126.8|10134.35|10134.35|10126.69|10126.69|0
1580991000000|2020-02-06 12:10:00|10127.11|10127.11|10125.91|10125.91|10127.56|10127.56|10125.3|10125.3|0
1580991300000|2020-02-06 12:15:00|10125.6|10125.6|10114.51|10114.51|10125.6|10125.6|10114.51|10114.51|0
1580991600000|2020-02-06 12:20:00|10114|10114|10113.4|10113.4|10117.24|10117.24|10112.43|10112.43|0
1580991900000|2020-02-06 12:25:00|10113.31|10113.31|10112.99|10112.99|10114.34|10114.34|10111.82|10111.82|0
1580992200000|2020-02-06 12:30:00|10113.12|10113.12|10110.63|10110.63|10114.95|10114.95|10110.11|10110.11|0
1580992500000|2020-02-06 12:35:00|10110.51|10110.51|10114.93|10114.93|10115.8|10115.8|10110.51|10110.51|0
1580992800000|2020-02-06 12:40:00|10115.01|10115.01|10111.24|10111.24|10115.9|10115.9|10110.43|10110.43|0
1580993100000|2020-02-06 12:45:00|10111.76|10111.76|10108.87|10108.87|10113.71|10113.71|10108.74|10108.74|0
1580993400000|2020-02-06 12:50:00|10108.77|10108.77|10105.46|10105.46|10109.48|10109.48|10103.96|10103.96|0
1580993700000|2020-02-06 12:55:00|10105.35|10105.35|10097.55|10097.55|10105.92|10105.92|10097.49|10097.49|0
1580994000000|2020-02-06 13:00:00|10097.38|10097.38|10098.5|10098.5|10102.15|10102.15|10096.63|10096.63|0
1580994300000|2020-02-06 13:05:00|10097.73|10097.73|10099.43|10099.43|10100.54|10100.54|10096.44|10096.44|0
1580994600000|2020-02-06 13:10:00|10100.2|10100.2|10095.06|10095.06|10101.52|10101.52|10095.06|10095.06|0
1580994900000|2020-02-06 13:15:00|10094.98|10094.98|10100.78|10100.78|10101.46|10101.46|10094.74|10094.74|0
1580995200000|2020-02-06 13:20:00|10100.86|10100.86|10107.64|10107.64|10107.64|10107.64|10100.86|10100.86|0
1580995500000|2020-02-06 13:25:00|10107.52|10107.52|10115.91|10115.91|10116.5|10116.5|10106.78|10106.78|0
1580995800000|2020-02-06 13:30:00|10116.29|10116.29|10120.43|10120.43|10122.09|10122.09|10116.29|10116.29|0
1580996100000|2020-02-06 13:35:00|10120.48|10120.48|10128.24|10128.24|10129|10129|10120.39|10120.39|0
1580996400000|2020-02-06 13:40:00|10128.26|10128.26|10117|10117|10129.69|10129.69|10116.56|10116.56|0
1580996700000|2020-02-06 13:45:00|10116.92|10116.92|10119.66|10119.66|10121.46|10121.46|10115.62|10115.62|0
1580997000000|2020-02-06 13:50:00|10119.39|10119.39|10120.21|10120.21|10121.37|10121.37|10119.06|10119.06|0
1580997300000|2020-02-06 13:55:00|10120.15|10120.15|10128.52|10128.52|10128.82|10128.82|10120.15|10120.15|0
1580997600000|2020-02-06 14:00:00|10128.47|10128.47|10127.11|10127.11|10129.85|10129.85|10124|10124|0
1580997900000|2020-02-06 14:05:00|10126.98|10126.98|10131.58|10131.58|10131.58|10131.58|10126.22|10126.22|0
1580998200000|2020-02-06 14:10:00|10131.71|10131.71|10130.28|10130.28|10133.83|10133.83|10130.28|10130.28|0
1580998500000|2020-02-06 14:15:00|10130.25|10130.25|10127.21|10127.21|10132.37|10132.37|10126.44|10126.44|0
1580998800000|2020-02-06 14:20:00|10127.12|10127.12|10125.75|10125.75|10127.12|10127.12|10122.73|10122.73|0
1580999100000|2020-02-06 14:25:00|10125.6|10125.6|10128.98|10128.98|10130.81|10130.81|10124.2|10124.2|0
1580999400000|2020-02-06 14:30:00|10129.24|10129.24|10123.3|10123.3|10133.06|10133.06|10123.14|10123.14|0
1580999700000|2020-02-06 14:35:00|10123.21|10123.21|10113.51|10113.51|10123.21|10123.21|10109.57|10109.57|0
1581000000000|2020-02-06 14:40:00|10113.2|10113.2|10113|10113|10113.35|10113.35|10107.77|10107.77|0
1581000300000|2020-02-06 14:45:00|10113.31|10113.31|10116.39|10116.39|10120.68|10120.68|10112.81|10112.81|0
1581000600000|2020-02-06 14:50:00|10116.26|10116.26|10121.82|10121.82|10121.82|10121.82|10112.6|10112.6|0
1581000900000|2020-02-06 14:55:00|10121.2|10121.2|10129.66|10129.66|10131.35|10131.35|10120.89|10120.89|0
1581001200000|2020-02-06 15:00:00|10131.54|10131.54|10128.48|10128.48|10134.73|10134.73|10126.41|10126.41|0
1581001500000|2020-02-06 15:05:00|10128.63|10128.63|10123.64|10123.64|10128.68|10128.68|10122.09|10122.09|0
1581001800000|2020-02-06 15:10:00|10123.73|10123.73|10125.24|10125.24|10131.59|10131.59|10120.48|10120.48|0
1581002100000|2020-02-06 15:15:00|10124.94|10124.94|10120.03|10120.03|10127.58|10127.58|10119.69|10119.69|0
1581002400000|2020-02-06 15:20:00|10119.98|10119.98|10115.49|10115.49|10124.32|10124.32|10115.49|10115.49|0
1581002700000|2020-02-06 15:25:00|10115.44|10115.44|10118.6|10118.6|10126.05|10126.05|10115.38|10115.38|0
1581003000000|2020-02-06 15:30:00|10118.51|10118.51|10115.25|10115.25|10120.42|10120.42|10112.95|10112.95|0
1581003300000|2020-02-06 15:35:00|10115.11|10115.11|10122.82|10122.82|10124.57|10124.57|10115.11|10115.11|0
1581003600000|2020-02-06 15:40:00|10123.02|10123.02|10123.03|10123.03|10126.89|10126.89|10121.41|10121.41|0
1581003900000|2020-02-06 15:45:00|10123.25|10123.25|10132.16|10132.16|10134.8|10134.8|10123.16|10123.16|0
1581004200000|2020-02-06 15:50:00|10132.22|10132.22|10129.94|10129.94|10135.74|10135.74|10129.06|10129.06|0
1581004500000|2020-02-06 15:55:00|10129.5|10129.5|10128.13|10128.13|10130.35|10130.35|10126.85|10126.85|0
1581004800000|2020-02-06 16:00:00|10128.08|10128.08|10123.23|10123.23|10128.7|10128.7|10122.57|10122.57|0
1581005100000|2020-02-06 16:05:00|10123.34|10123.34|10122.05|10122.05|10126.35|10126.35|10118.45|10118.45|0
1581005400000|2020-02-06 16:10:00|10121.98|10121.98|10128.24|10128.24|10131.09|10131.09|10121.98|10121.98|0
1581005700000|2020-02-06 16:15:00|10128.33|10128.33|10133.7|10133.7|10133.79|10133.79|10126.55|10126.55|0
1581006000000|2020-02-06 16:20:00|10133.62|10133.62|10133.79|10133.79|10137.52|10137.52|10130.94|10130.94|0
1581006300000|2020-02-06 16:25:00|10133.85|10133.85|10132.45|10132.45|10135.81|10135.81|10126.54|10126.54|0
1581063300000|2020-02-07 08:15:00|10099.63|10099.63|10096.13|10096.13|10106|10106|10095.55|10095.55|0
1581063600000|2020-02-07 08:20:00|10096.02|10096.02|10096.7|10096.7|10096.7|10096.7|10090.18|10090.18|0
1581063900000|2020-02-07 08:25:00|10096.4|10096.4|10092.77|10092.77|10099.45|10099.45|10092.21|10092.21|0
1581064200000|2020-02-07 08:30:00|10092.3|10092.3|10106.12|10106.12|10106.12|10106.12|10090.81|10090.81|0
1581064500000|2020-02-07 08:35:00|10106.88|10106.88|10112.07|10112.07|10113.44|10113.44|10104.48|10104.48|0
1581064800000|2020-02-07 08:40:00|10112.03|10112.03|10106.57|10106.57|10114.96|10114.96|10106.57|10106.57|0
1581065100000|2020-02-07 08:45:00|10106.8|10106.8|10096.42|10096.42|10107.33|10107.33|10096.42|10096.42|0
1581065400000|2020-02-07 08:50:00|10096.19|10096.19|10092.91|10092.91|10096.37|10096.37|10089.91|10089.91|0
1581065700000|2020-02-07 08:55:00|10092.96|10092.96|10096.68|10096.68|10096.68|10096.68|10092.6|10092.6|0
1581066000000|2020-02-07 09:00:00|10096.78|10096.78|10087.81|10087.81|10099.8|10099.8|10087.04|10087.04|0
1581066300000|2020-02-07 09:05:00|10088.03|10088.03|10093.14|10093.14|10093.96|10093.96|10087.51|10087.51|0
1581066600000|2020-02-07 09:10:00|10093.55|10093.55|10096.25|10096.25|10098.68|10098.68|10093.24|10093.24|0
1581066900000|2020-02-07 09:15:00|10096.13|10096.13|10088.02|10088.02|10096.59|10096.59|10087.14|10087.14|0
1581067200000|2020-02-07 09:20:00|10088.17|10088.17|10090.96|10090.96|10091.23|10091.23|10087.96|10087.96|0
1581067500000|2020-02-07 09:25:00|10090.77|10090.77|10083.4|10083.4|10091.98|10091.98|10083.24|10083.24|0
1581067800000|2020-02-07 09:30:00|10083.28|10083.28|10076.09|10076.09|10083.28|10083.28|10075.41|10075.41|0
1581068100000|2020-02-07 09:35:00|10076.85|10076.85|10075.94|10075.94|10078.51|10078.51|10075.59|10075.59|0
1581068400000|2020-02-07 09:40:00|10075.41|10075.41|10066.56|10066.56|10075.41|10075.41|10066.18|10066.18|0
1581068700000|2020-02-07 09:45:00|10066.61|10066.61|10058.55|10058.55|10066.61|10066.61|10058.01|10058.01|0
1581069000000|2020-02-07 09:50:00|10058.46|10058.46|10062.22|10062.22|10062.22|10062.22|10056.17|10056.17|0
1581069300000|2020-02-07 09:55:00|10062.35|10062.35|10063.48|10063.48|10066.44|10066.44|10061.47|10061.47|0
1581069600000|2020-02-07 10:00:00|10063.57|10063.57|10061.16|10061.16|10065.7|10065.7|10061.16|10061.16|0
1581069900000|2020-02-07 10:05:00|10061.25|10061.25|10066.4|10066.4|10066.4|10066.4|10061.01|10061.01|0
1581070200000|2020-02-07 10:10:00|10066.53|10066.53|10049|10049|10066.76|10066.76|10049|10049|0
1581070500000|2020-02-07 10:15:00|10049.09|10049.09|10051.07|10051.07|10052|10052|10047.52|10047.52|0
1581070800000|2020-02-07 10:20:00|10050.3|10050.3|10052.55|10052.55|10053.35|10053.35|10047.17|10047.17|0
1581071100000|2020-02-07 10:25:00|10052.71|10052.71|10054.1|10054.1|10059.46|10059.46|10050.69|10050.69|0
1581071400000|2020-02-07 10:30:00|10054.31|10054.31|10044.86|10044.86|10054.4|10054.4|10044.06|10044.06|0
1581071700000|2020-02-07 10:35:00|10044.78|10044.78|10047.99|10047.99|10048.85|10048.85|10040.66|10040.66|0
1581072000000|2020-02-07 10:40:00|10047.69|10047.69|10051.3|10051.3|10051.3|10051.3|10044.59|10044.59|0
1581072300000|2020-02-07 10:45:00|10051.36|10051.36|10048.42|10048.42|10052.71|10052.71|10048.22|10048.22|0
1581072600000|2020-02-07 10:50:00|10048.33|10048.33|10048.1|10048.1|10051.71|10051.71|10046.88|10046.88|0
1581072900000|2020-02-07 10:55:00|10048.05|10048.05|10043.78|10043.78|10048.28|10048.28|10043.66|10043.66|0
1581073200000|2020-02-07 11:00:00|10043.63|10043.63|10041.32|10041.32|10043.75|10043.75|10039.85|10039.85|0
1581073500000|2020-02-07 11:05:00|10042.09|10042.09|10040.33|10040.33|10042.3|10042.3|10038.78|10038.78|0
1581073800000|2020-02-07 11:10:00|10039.17|10039.17|10033.82|10033.82|10039.17|10039.17|10033.56|10033.56|0
1581074100000|2020-02-07 11:15:00|10033.73|10033.73|10028.22|10028.22|10036.34|10036.34|10027.45|10027.45|0
1581074400000|2020-02-07 11:20:00|10028.47|10028.47|10026.68|10026.68|10031.68|10031.68|10026.65|10026.65|0
1581074700000|2020-02-07 11:25:00|10026.52|10026.52|10013.01|10013.01|10027.24|10027.24|10012.19|10012.19|0
1581075000000|2020-02-07 11:30:00|10012.92|10012.92|10023.77|10023.77|10024.08|10024.08|10010.86|10010.86|0
1581075300000|2020-02-07 11:35:00|10023.85|10023.85|10029.6|10029.6|10029.75|10029.75|10023.85|10023.85|0
1581075600000|2020-02-07 11:40:00|10029.5|10029.5|10029.13|10029.13|10031.84|10031.84|10027.19|10027.19|0
1581075900000|2020-02-07 11:45:00|10029.22|10029.22|10031.73|10031.73|10034.53|10034.53|10028.09|10028.09|0
1581076200000|2020-02-07 11:50:00|10031.78|10031.78|10033.2|10033.2|10034.16|10034.16|10027.9|10027.9|0
1581076500000|2020-02-07 11:55:00|10033.12|10033.12|10032.99|10032.99|10035.39|10035.39|10031.56|10031.56|0
1581076800000|2020-02-07 12:00:00|10033.2|10033.2|10044.75|10044.75|10061.52|10061.52|10033.2|10033.2|0
1581077100000|2020-02-07 12:05:00|10045.11|10045.11|10053.37|10053.37|10058.07|10058.07|10045.11|10045.11|0
1581077400000|2020-02-07 12:10:00|10053.49|10053.49|10050.23|10050.23|10053.62|10053.62|10049.76|10049.76|0
1581077700000|2020-02-07 12:15:00|10050.35|10050.35|10050.87|10050.87|10053.09|10053.09|10050.01|10050.01|0
1581078000000|2020-02-07 12:20:00|10050.72|10050.72|10044.03|10044.03|10050.72|10050.72|10042.48|10042.48|0
1581078300000|2020-02-07 12:25:00|10043.64|10043.64|10048.67|10048.67|10048.67|10048.67|10042.97|10042.97|0
1581078600000|2020-02-07 12:30:00|10048.78|10048.78|10051.85|10051.85|10051.85|10051.85|10048.78|10048.78|0
1581078900000|2020-02-07 12:35:00|10051.73|10051.73|10054|10054|10056.21|10056.21|10051.73|10051.73|0
1581079200000|2020-02-07 12:40:00|10053.74|10053.74|10049.27|10049.27|10053.91|10053.91|10045.87|10045.87|0
1581079500000|2020-02-07 12:45:00|10048.36|10048.36|10048.12|10048.12|10050.63|10050.63|10047.63|10047.63|0
1581079800000|2020-02-07 12:50:00|10047.95|10047.95|10050.98|10050.98|10051.71|10051.71|10047.95|10047.95|0
1581080100000|2020-02-07 12:55:00|10051.06|10051.06|10051.73|10051.73|10053.07|10053.07|10050.24|10050.24|0
1581080400000|2020-02-07 13:00:00|10052.08|10052.08|10047.89|10047.89|10053.81|10053.81|10047.89|10047.89|0
1581080700000|2020-02-07 13:05:00|10047.55|10047.55|10045.89|10045.89|10048.78|10048.78|10045.89|10045.89|0
1581081000000|2020-02-07 13:10:00|10045.78|10045.78|10049.02|10049.02|10050.15|10050.15|10045.78|10045.78|0
1581081300000|2020-02-07 13:15:00|10049.79|10049.79|10050.04|10050.04|10051.38|10051.38|10049.19|10049.19|0
1581081600000|2020-02-07 13:20:00|10049.93|10049.93|10055.78|10055.78|10059.51|10059.51|10049.93|10049.93|0
1581081900000|2020-02-07 13:25:00|10055.69|10055.69|10058.62|10058.62|10061.6|10061.6|10054.57|10054.57|0
1581082200000|2020-02-07 13:30:00|10058.93|10058.93|10058.59|10058.59|10067.99|10067.99|10056.94|10056.94|0
1581082500000|2020-02-07 13:35:00|10058.46|10058.46|10049.69|10049.69|10058.46|10058.46|10044.52|10044.52|0
1581082800000|2020-02-07 13:40:00|10049.82|10049.82|10042.11|10042.11|10049.91|10049.91|10041.04|10041.04|0
1581083100000|2020-02-07 13:45:00|10042.28|10042.28|10045.95|10045.95|10047.67|10047.67|10042.28|10042.28|0
1581083400000|2020-02-07 13:50:00|10046.71|10046.71|10050.34|10050.34|10054.35|10054.35|10046.71|10046.71|0
1581083700000|2020-02-07 13:55:00|10050.42|10050.42|10041.85|10041.85|10050.84|10050.84|10041.85|10041.85|0
1581084000000|2020-02-07 14:00:00|10042.11|10042.11|10050.91|10050.91|10051.35|10051.35|10041.8|10041.8|0
1581084300000|2020-02-07 14:05:00|10050.98|10050.98|10042.83|10042.83|10051.34|10051.34|10041.79|10041.79|0
1581084600000|2020-02-07 14:10:00|10042.68|10042.68|10038.54|10038.54|10043.05|10043.05|10037.44|10037.44|0
1581084900000|2020-02-07 14:15:00|10039.15|10039.15|10037.67|10037.67|10042.03|10042.03|10036.44|10036.44|0
1581085200000|2020-02-07 14:20:00|10037.45|10037.45|10038.69|10038.69|10041.37|10041.37|10035.68|10035.68|0
1581085500000|2020-02-07 14:25:00|10038.85|10038.85|10041.73|10041.73|10043.45|10043.45|10035.69|10035.69|0
1581085800000|2020-02-07 14:30:00|10041.95|10041.95|10026.28|10026.28|10042.59|10042.59|10025.26|10025.26|0
1581086100000|2020-02-07 14:35:00|10026.43|10026.43|10026.08|10026.08|10032.53|10032.53|10025.71|10025.71|0
1581086400000|2020-02-07 14:40:00|10025.78|10025.78|10021.85|10021.85|10027.34|10027.34|10020.64|10020.64|0
1581086700000|2020-02-07 14:45:00|10021.76|10021.76|10020.25|10020.25|10022.07|10022.07|10015.68|10015.68|0
1581087000000|2020-02-07 14:50:00|10020.55|10020.55|10021.86|10021.86|10023|10023|10016.53|10016.53|0
1581087300000|2020-02-07 14:55:00|10021.89|10021.89|10012.5|10012.5|10023.99|10023.99|10010.5|10010.5|0
1581087600000|2020-02-07 15:00:00|10012.27|10012.27|10005.63|10005.63|10014.08|10014.08|10005.12|10005.12|0
1581087900000|2020-02-07 15:05:00|10005.75|10005.75|10010.47|10010.47|10014.42|10014.42|10005.75|10005.75|0
1581088200000|2020-02-07 15:10:00|10011.24|10011.24|10015.45|10015.45|10016.59|10016.59|10011.1|10011.1|0
1581088500000|2020-02-07 15:15:00|10015.6|10015.6|10019.12|10019.12|10019.12|10019.12|10012.31|10012.31|0
1581088800000|2020-02-07 15:20:00|10019.42|10019.42|10028.63|10028.63|10029.15|10029.15|10019.42|10019.42|0
1581089100000|2020-02-07 15:25:00|10028.33|10028.33|10024.01|10024.01|10028.48|10028.48|10021.82|10021.82|0
1581089400000|2020-02-07 15:30:00|10024.2|10024.2|10020.44|10020.44|10026.06|10026.06|10018.41|10018.41|0
1581089700000|2020-02-07 15:35:00|10020.28|10020.28|10015.86|10015.86|10022.57|10022.57|10015.86|10015.86|0
1581090000000|2020-02-07 15:40:00|10015.95|10015.95|10018.35|10018.35|10019.16|10019.16|10012.3|10012.3|0
1581090300000|2020-02-07 15:45:00|10018.41|10018.41|10024.57|10024.57|10025.31|10025.31|10015.17|10015.17|0
1581090600000|2020-02-07 15:50:00|10024.42|10024.42|10032.98|10032.98|10033.71|10033.71|10024.22|10024.22|0
1581090900000|2020-02-07 15:55:00|10033.15|10033.15|10037.19|10037.19|10042.28|10042.28|10032.38|10032.38|0
1581091200000|2020-02-07 16:00:00|10036.45|10036.45|10032.12|10032.12|10037.72|10037.72|10031.77|10031.77|0
1581091500000|2020-02-07 16:05:00|10032.27|10032.27|10036.09|10036.09|10038.13|10038.13|10031.86|10031.86|0
1581091800000|2020-02-07 16:10:00|10036.86|10036.86|10042.89|10042.89|10043.5|10043.5|10034.09|10034.09|0
1581092100000|2020-02-07 16:15:00|10042.77|10042.77|10047.38|10047.38|10047.38|10047.38|10041.07|10041.07|0
1581092400000|2020-02-07 16:20:00|10047.32|10047.32|10055.11|10055.11|10055.26|10055.26|10046.46|10046.46|0
1581092700000|2020-02-07 16:25:00|10055.37|10055.37|10051.54|10051.54|10057.21|10057.21|10046.85|10046.85|0
1581322500000|2020-02-10 08:15:00|10010.06|10010.06|10019.8|10019.8|10022.03|10022.03|10007.88|10007.88|0
1581322800000|2020-02-10 08:20:00|10020.34|10020.34|10017.85|10017.85|10032.61|10032.61|10017.85|10017.85|0
1581323100000|2020-02-10 08:25:00|10017.54|10017.54|10013.46|10013.46|10017.54|10017.54|10010.07|10010.07|0
1581323400000|2020-02-10 08:30:00|10013.63|10013.63|10016.37|10016.37|10020.05|10020.05|10011.46|10011.46|0
1581323700000|2020-02-10 08:35:00|10015.89|10015.89|9993.76|9993.76|10016.02|10016.02|9993.51|9993.51|0
1581324000000|2020-02-10 08:40:00|9993.4|9993.4|9992|9992|9998.12|9998.12|9988.54|9988.54|0
1581324300000|2020-02-10 08:45:00|9991.88|9991.88|9994.39|9994.39|9996.55|9996.55|9987.31|9987.31|0
1581324600000|2020-02-10 08:50:00|9994.52|9994.52|9997.15|9997.15|10002.13|10002.13|9994.51|9994.51|0
1581324900000|2020-02-10 08:55:00|9997.28|9997.28|9985.92|9985.92|9997.28|9997.28|9982.29|9982.29|0
1581325200000|2020-02-10 09:00:00|9986.38|9986.38|10005.3|10005.3|10005.3|10005.3|9986.38|9986.38|0
1581325500000|2020-02-10 09:05:00|10006.15|10006.15|10007.66|10007.66|10009.67|10009.67|10004.49|10004.49|0
1581325800000|2020-02-10 09:10:00|10007.58|10007.58|9999.36|9999.36|10008.03|10008.03|9998.16|9998.16|0
1581326100000|2020-02-10 09:15:00|9999.19|9999.19|9997.18|9997.18|9999.93|9999.93|9995.06|9995.06|0
1581326400000|2020-02-10 09:20:00|9997.3|9997.3|9996.22|9996.22|10000.43|10000.43|9995.5|9995.5|0
1581326700000|2020-02-10 09:25:00|9996.08|9996.08|9996|9996|9998.29|9998.29|9992.82|9992.82|0
1581327000000|2020-02-10 09:30:00|9996.08|9996.08|9999.97|9999.97|10000.4|10000.4|9992.88|9992.88|0
1581327300000|2020-02-10 09:35:00|10000.06|10000.06|10002.99|10002.99|10006.2|10006.2|10000.06|10000.06|0
1581327600000|2020-02-10 09:40:00|10002.37|10002.37|10003.43|10003.43|10004.19|10004.19|10000.87|10000.87|0
1581327900000|2020-02-10 09:45:00|10003.17|10003.17|10003.7|10003.7|10005.29|10005.29|9999.4|9999.4|0
1581328200000|2020-02-10 09:50:00|10003.58|10003.58|10007.88|10007.88|10012.1|10012.1|10003.49|10003.49|0
1581328500000|2020-02-10 09:55:00|10007.5|10007.5|9998.35|9998.35|10008.3|10008.3|9997.73|9997.73|0
1581328800000|2020-02-10 10:00:00|9998.59|9998.59|10000.22|10000.22|10000.37|10000.37|9992.93|9992.93|0
1581329100000|2020-02-10 10:05:00|10000.33|10000.33|9997.3|9997.3|10001.02|10001.02|9995.72|9995.72|0
1581329400000|2020-02-10 10:10:00|9996.88|9996.88|10003.36|10003.36|10003.71|10003.71|9996.37|9996.37|0
1581329700000|2020-02-10 10:15:00|10003.52|10003.52|10005.14|10005.14|10006.59|10006.59|10000.21|10000.21|0
1581330000000|2020-02-10 10:20:00|10004.97|10004.97|10008.29|10008.29|10010.7|10010.7|10004.97|10004.97|0
1581330300000|2020-02-10 10:25:00|10008.73|10008.73|10008.66|10008.66|10012.81|10012.81|10008.36|10008.36|0
1581330600000|2020-02-10 10:30:00|10009.11|10009.11|10005.91|10005.91|10013.85|10013.85|10005.77|10005.77|0
1581330900000|2020-02-10 10:35:00|10006.13|10006.13|10009.36|10009.36|10009.72|10009.72|10005.55|10005.55|0
1581331200000|2020-02-10 10:40:00|10009.42|10009.42|10019.2|10019.2|10021.02|10021.02|10002.16|10002.16|0
1581331500000|2020-02-10 10:45:00|10019.15|10019.15|10029.47|10029.47|10029.94|10029.94|10018.08|10018.08|0
1581331800000|2020-02-10 10:50:00|10029.59|10029.59|10030.5|10030.5|10032.49|10032.49|10029.2|10029.2|0
1581332100000|2020-02-10 10:55:00|10030.65|10030.65|10030.42|10030.42|10033.8|10033.8|10029.99|10029.99|0
1581332400000|2020-02-10 11:00:00|10030.12|10030.12|10031.83|10031.83|10033.26|10033.26|10026.8|10026.8|0
1581332700000|2020-02-10 11:05:00|10031.75|10031.75|10034.36|10034.36|10035.13|10035.13|10030.42|10030.42|0
1581333000000|2020-02-10 11:10:00|10034.51|10034.51|10034.57|10034.57|10035.41|10035.41|10028.32|10028.32|0
1581333300000|2020-02-10 11:15:00|10034.51|10034.51|10036.25|10036.25|10036.78|10036.78|10032.87|10032.87|0
1581333600000|2020-02-10 11:20:00|10036.35|10036.35|10040.24|10040.24|10041.44|10041.44|10035.94|10035.94|0
1581333900000|2020-02-10 11:25:00|10039.89|10039.89|10036.44|10036.44|10039.89|10039.89|10035.8|10035.8|0
1581334200000|2020-02-10 11:30:00|10036.36|10036.36|10033.96|10033.96|10036.36|10036.36|10032.35|10032.35|0
1581334500000|2020-02-10 11:35:00|10034.79|10034.79|10033.47|10033.47|10035.39|10035.39|10030.67|10030.67|0
1581334800000|2020-02-10 11:40:00|10034.24|10034.24|10036.93|10036.93|10036.93|10036.93|10032.36|10032.36|0
1581335100000|2020-02-10 11:45:00|10036.8|10036.8|10035.93|10035.93|10039.1|10039.1|10035.1|10035.1|0
1581335400000|2020-02-10 11:50:00|10035.78|10035.78|10035.98|10035.98|10037.05|10037.05|10033.44|10033.44|0
1581335700000|2020-02-10 11:55:00|10036.2|10036.2|10039.59|10039.59|10042.06|10042.06|10036.2|10036.2|0
1581336000000|2020-02-10 12:00:00|10039.71|10039.71|10049.15|10049.15|10052.25|10052.25|10039.71|10039.71|0
1581336300000|2020-02-10 12:05:00|10049.27|10049.27|10048.55|10048.55|10049.37|10049.37|10044.45|10044.45|0
1581336600000|2020-02-10 12:10:00|10048.86|10048.86|10049.08|10049.08|10053.18|10053.18|10048.77|10048.77|0
1581336900000|2020-02-10 12:15:00|10047.55|10047.55|10041.48|10041.48|10049.39|10049.39|10041.48|10041.48|0
1581337200000|2020-02-10 12:20:00|10041.33|10041.33|10044.7|10044.7|10045.75|10045.75|10041.25|10041.25|0
1581337500000|2020-02-10 12:25:00|10044.85|10044.85|10044.97|10044.97|10047.26|10047.26|10044.54|10044.54|0
1581337800000|2020-02-10 12:30:00|10044.92|10044.92|10054.17|10054.17|10054.25|10054.25|10043.92|10043.92|0
1581338100000|2020-02-10 12:35:00|10054.47|10054.47|10054.68|10054.68|10055.44|10055.44|10052.51|10052.51|0
1581338400000|2020-02-10 12:40:00|10054.58|10054.58|10060.75|10060.75|10060.75|10060.75|10053.71|10053.71|0
1581338700000|2020-02-10 12:45:00|10060.67|10060.67|10056.46|10056.46|10060.67|10060.67|10054.5|10054.5|0
1581339000000|2020-02-10 12:50:00|10056.55|10056.55|10052.7|10052.7|10056.55|10056.55|10051.62|10051.62|0
1581339300000|2020-02-10 12:55:00|10052.78|10052.78|10047.03|10047.03|10053.84|10053.84|10047.03|10047.03|0
1581339600000|2020-02-10 13:00:00|10047.18|10047.18|10047.33|10047.33|10047.71|10047.71|10043.37|10043.37|0
1581339900000|2020-02-10 13:05:00|10047.2|10047.2|10039.54|10039.54|10047.35|10047.35|10039.27|10039.27|0
1581340200000|2020-02-10 13:10:00|10039.24|10039.24|10039.39|10039.39|10039.39|10039.39|10036.71|10036.71|0
1581340500000|2020-02-10 13:15:00|10039.7|10039.7|10047.14|10047.14|10047.97|10047.97|10039.7|10039.7|0
1581340800000|2020-02-10 13:20:00|10047.26|10047.26|10051.95|10051.95|10051.95|10051.95|10047.15|10047.15|0
1581341100000|2020-02-10 13:25:00|10051.91|10051.91|10055.76|10055.76|10055.76|10055.76|10051.63|10051.63|0
1581341400000|2020-02-10 13:30:00|10056.02|10056.02|10051.22|10051.22|10056.13|10056.13|10050.57|10050.57|0
1581341700000|2020-02-10 13:35:00|10050.46|10050.46|10052.01|10052.01|10053.34|10053.34|10048.5|10048.5|0
1581342000000|2020-02-10 13:40:00|10051.88|10051.88|10054.94|10054.94|10056.67|10056.67|10051.75|10051.75|0
1581342300000|2020-02-10 13:45:00|10055.11|10055.11|10051.48|10051.48|10055.41|10055.41|10050.83|10050.83|0
1581342600000|2020-02-10 13:50:00|10051.66|10051.66|10053.03|10053.03|10053.65|10053.65|10049.97|10049.97|0
1581342900000|2020-02-10 13:55:00|10053.18|10053.18|10053.91|10053.91|10056.48|10056.48|10052.75|10052.75|0
1581343200000|2020-02-10 14:00:00|10054.3|10054.3|10050.92|10050.92|10057.46|10057.46|10050.92|10050.92|0
1581343500000|2020-02-10 14:05:00|10051.22|10051.22|10052.17|10052.17|10053.28|10053.28|10048.27|10048.27|0
1581343800000|2020-02-10 14:10:00|10051.9|10051.9|10047.1|10047.1|10051.9|10051.9|10047.1|10047.1|0
1581344100000|2020-02-10 14:15:00|10046.84|10046.84|10045.49|10045.49|10048.13|10048.13|10044.98|10044.98|0
1581344400000|2020-02-10 14:20:00|10045.41|10045.41|10043.37|10043.37|10045.41|10045.41|10040.45|10040.45|0
1581344700000|2020-02-10 14:25:00|10043.25|10043.25|10047.62|10047.62|10048.74|10048.74|10040.47|10040.47|0
1581345000000|2020-02-10 14:30:00|10047.47|10047.47|10053.26|10053.26|10057.09|10057.09|10041.71|10041.71|0
1581345300000|2020-02-10 14:35:00|10053.65|10053.65|10057.43|10057.43|10059.46|10059.46|10049.09|10049.09|0
1581345600000|2020-02-10 14:40:00|10057.18|10057.18|10059.07|10059.07|10060.28|10060.28|10054.57|10054.57|0
1581345900000|2020-02-10 14:45:00|10058.95|10058.95|10035.24|10035.24|10058.95|10058.95|10034.96|10034.96|0
1581346200000|2020-02-10 14:50:00|10035.49|10035.49|10043.92|10043.92|10044.34|10044.34|10035.49|10035.49|0
1581346500000|2020-02-10 14:55:00|10044.25|10044.25|10054.29|10054.29|10054.29|10054.29|10043.45|10043.45|0
1581346800000|2020-02-10 15:00:00|10054.44|10054.44|10061.38|10061.38|10063.58|10063.58|10054.44|10054.44|0
1581347100000|2020-02-10 15:05:00|10061.46|10061.46|10058.75|10058.75|10063.8|10063.8|10055.68|10055.68|0
1581347400000|2020-02-10 15:10:00|10058.65|10058.65|10054.15|10054.15|10058.65|10058.65|10052.81|10052.81|0
1581347700000|2020-02-10 15:15:00|10054.27|10054.27|10058.06|10058.06|10059.11|10059.11|10051.49|10051.49|0
1581348000000|2020-02-10 15:20:00|10058.21|10058.21|10052.51|10052.51|10059.19|10059.19|10051.75|10051.75|0
1581348300000|2020-02-10 15:25:00|10052.39|10052.39|10052.56|10052.56|10053.13|10053.13|10048.77|10048.77|0
1581348600000|2020-02-10 15:30:00|10052.38|10052.38|10050.58|10050.58|10052.41|10052.41|10048.23|10048.23|0
1581348900000|2020-02-10 15:35:00|10050.42|10050.42|10052.07|10052.07|10052.07|10052.07|10046.93|10046.93|0
1581349200000|2020-02-10 15:40:00|10051.68|10051.68|10054.99|10054.99|10054.99|10054.99|10047.99|10047.99|0
1581349500000|2020-02-10 15:45:00|10054.9|10054.9|10058.52|10058.52|10058.85|10058.85|10048.69|10048.69|0
1581349800000|2020-02-10 15:50:00|10059.28|10059.28|10059.59|10059.59|10063.89|10063.89|10059.2|10059.2|0
1581350100000|2020-02-10 15:55:00|10059.19|10059.19|10056.75|10056.75|10059.19|10059.19|10054.54|10054.54|0
1581350400000|2020-02-10 16:00:00|10056.6|10056.6|10056.8|10056.8|10059.06|10059.06|10054.58|10054.58|0
1581350700000|2020-02-10 16:05:00|10057.57|10057.57|10064.63|10064.63|10066.06|10066.06|10057.34|10057.34|0
1581351000000|2020-02-10 16:10:00|10063.87|10063.87|10067.75|10067.75|10067.79|10067.79|10061.13|10061.13|0
1581351300000|2020-02-10 16:15:00|10067.66|10067.66|10071.99|10071.99|10072.32|10072.32|10066.64|10066.64|0
1581351600000|2020-02-10 16:20:00|10072.17|10072.17|10076.59|10076.59|10076.63|10076.63|10072.04|10072.04|0
1581351900000|2020-02-10 16:25:00|10076.65|10076.65|10084.16|10084.16|10084.51|10084.51|10076.52|10076.52|0
1581408900000|2020-02-11 08:15:00|10238.04|10238.04|10255.07|10255.07|10256.61|10256.61|10236.26|10236.26|0
1581409200000|2020-02-11 08:20:00|10255.55|10255.55|10255.24|10255.24|10271.33|10271.33|10250.39|10250.39|0
1581409500000|2020-02-11 08:25:00|10255.36|10255.36|10253.42|10253.42|10256.43|10256.43|10240.78|10240.78|0
1581409800000|2020-02-11 08:30:00|10251.89|10251.89|10258.4|10258.4|10259.03|10259.03|10250.08|10250.08|0
1581410100000|2020-02-11 08:35:00|10258.16|10258.16|10250.62|10250.62|10266.03|10266.03|10250.24|10250.24|0
1581410400000|2020-02-11 08:40:00|10250.96|10250.96|10247.67|10247.67|10252.23|10252.23|10246.32|10246.32|0
1581410700000|2020-02-11 08:45:00|10247.51|10247.51|10220.55|10220.55|10248.39|10248.39|10218.49|10218.49|0
1581411000000|2020-02-11 08:50:00|10220.7|10220.7|10219.54|10219.54|10221.8|10221.8|10212.22|10212.22|0
1581411300000|2020-02-11 08:55:00|10219.98|10219.98|10225.14|10225.14|10228.97|10228.97|10218.46|10218.46|0
1581411600000|2020-02-11 09:00:00|10225.02|10225.02|10215.83|10215.83|10228.64|10228.64|10215.83|10215.83|0
1581411900000|2020-02-11 09:05:00|10215.61|10215.61|10216.58|10216.58|10223.2|10223.2|10212.6|10212.6|0
1581412200000|2020-02-11 09:10:00|10217.35|10217.35|10209.3|10209.3|10217.44|10217.44|10206.52|10206.52|0
1581412500000|2020-02-11 09:15:00|10209.38|10209.38|10211.65|10211.65|10213.72|10213.72|10205.76|10205.76|0
1581412800000|2020-02-11 09:20:00|10211.56|10211.56|10199.49|10199.49|10212.89|10212.89|10198.93|10198.93|0
1581413100000|2020-02-11 09:25:00|10199.71|10199.71|10197.29|10197.29|10205.02|10205.02|10196.36|10196.36|0
1581413400000|2020-02-11 09:30:00|10196.09|10196.09|10179.81|10179.81|10198.07|10198.07|10179.44|10179.44|0
1581413700000|2020-02-11 09:35:00|10179.72|10179.72|10174.27|10174.27|10180.39|10180.39|10168.83|10168.83|0
1581414000000|2020-02-11 09:40:00|10174.19|10174.19|10174.17|10174.17|10177.88|10177.88|10172.62|10172.62|0
1581414300000|2020-02-11 09:45:00|10174.28|10174.28|10177.28|10177.28|10177.28|10177.28|10170.33|10170.33|0
1581414600000|2020-02-11 09:50:00|10176.77|10176.77|10179.13|10179.13|10182.36|10182.36|10176.77|10176.77|0
1581414900000|2020-02-11 09:55:00|10178.88|10178.88|10187.91|10187.91|10189.19|10189.19|10176.88|10176.88|0
1581415200000|2020-02-11 10:00:00|10187.6|10187.6|10193.57|10193.57|10196.03|10196.03|10186.72|10186.72|0
1581415500000|2020-02-11 10:05:00|10193.46|10193.46|10194.19|10194.19|10197.62|10197.62|10190.05|10190.05|0
1581415800000|2020-02-11 10:10:00|10193.42|10193.42|10197.18|10197.18|10197.36|10197.36|10192.62|10192.62|0
1581416100000|2020-02-11 10:15:00|10197.25|10197.25|10206.07|10206.07|10207.08|10207.08|10195.42|10195.42|0
1581416400000|2020-02-11 10:20:00|10205.73|10205.73|10204.91|10204.91|10205.93|10205.93|10198.91|10198.91|0
1581416700000|2020-02-11 10:25:00|10205.03|10205.03|10207.17|10207.17|10207.2|10207.2|10202.55|10202.55|0
1581417000000|2020-02-11 10:30:00|10207.04|10207.04|10203.75|10203.75|10208.01|10208.01|10201.66|10201.66|0
1581417300000|2020-02-11 10:35:00|10203.6|10203.6|10205.43|10205.43|10208.33|10208.33|10201.48|10201.48|0
1581417600000|2020-02-11 10:40:00|10205.31|10205.31|10195.77|10195.77|10205.76|10205.76|10195.77|10195.77|0
1581417900000|2020-02-11 10:45:00|10195.85|10195.85|10200.33|10200.33|10201.01|10201.01|10194.85|10194.85|0
1581418200000|2020-02-11 10:50:00|10200.42|10200.42|10198.97|10198.97|10201.96|10201.96|10197.84|10197.84|0
1581418500000|2020-02-11 10:55:00|10198.85|10198.85|10199.36|10199.36|10200.12|10200.12|10195.4|10195.4|0
1581418800000|2020-02-11 11:00:00|10199.62|10199.62|10190.03|10190.03|10199.7|10199.7|10189.79|10189.79|0
1581419100000|2020-02-11 11:05:00|10190.56|10190.56|10189.54|10189.54|10190.56|10190.56|10187.45|10187.45|0
1581419400000|2020-02-11 11:10:00|10189.81|10189.81|10201.87|10201.87|10203.28|10203.28|10189.2|10189.2|0
1581419700000|2020-02-11 11:15:00|10201.71|10201.71|10206.07|10206.07|10206.91|10206.91|10200.84|10200.84|0
1581420000000|2020-02-11 11:20:00|10205.95|10205.95|10202.44|10202.44|10209.58|10209.58|10202.29|10202.29|0
1581420300000|2020-02-11 11:25:00|10202.33|10202.33|10205.29|10205.29|10209.2|10209.2|10202.33|10202.33|0
1581420600000|2020-02-11 11:30:00|10204.86|10204.86|10207.06|10207.06|10207.06|10207.06|10201.65|10201.65|0
1581420900000|2020-02-11 11:35:00|10207.14|10207.14|10200.09|10200.09|10207.52|10207.52|10199.3|10199.3|0
1581421200000|2020-02-11 11:40:00|10200.43|10200.43|10202.2|10202.2|10202.2|10202.2|10198.82|10198.82|0
1581421500000|2020-02-11 11:45:00|10202.27|10202.27|10204.2|10204.2|10206.6|10206.6|10202.08|10202.08|0
1581421800000|2020-02-11 11:50:00|10204.37|10204.37|10209.41|10209.41|10209.76|10209.76|10203.92|10203.92|0
1581422100000|2020-02-11 11:55:00|10209.37|10209.37|10201.38|10201.38|10209.37|10209.37|10199.32|10199.32|0
1581422400000|2020-02-11 12:00:00|10202.91|10202.91|10203.64|10203.64|10207.36|10207.36|10198.78|10198.78|0
1581422700000|2020-02-11 12:05:00|10204.07|10204.07|10209.67|10209.67|10212.37|10212.37|10204.07|10204.07|0
1581423000000|2020-02-11 12:10:00|10209.76|10209.76|10197.5|10197.5|10210.24|10210.24|10196.92|10196.92|0
1581423300000|2020-02-11 12:15:00|10197.63|10197.63|10207.15|10207.15|10208.04|10208.04|10197.63|10197.63|0
1581423600000|2020-02-11 12:20:00|10207.25|10207.25|10214.95|10214.95|10215.1|10215.1|10206.8|10206.8|0
1581423900000|2020-02-11 12:25:00|10215.04|10215.04|10217.81|10217.81|10220.46|10220.46|10214.41|10214.41|0
1581424200000|2020-02-11 12:30:00|10217.7|10217.7|10216.27|10216.27|10220.92|10220.92|10213.71|10213.71|0
1581424500000|2020-02-11 12:35:00|10216.02|10216.02|10212.69|10212.69|10217.09|10217.09|10210.17|10210.17|0
1581424800000|2020-02-11 12:40:00|10212.83|10212.83|10215.21|10215.21|10216.47|10216.47|10212.5|10212.5|0
1581425100000|2020-02-11 12:45:00|10215.12|10215.12|10215.2|10215.2|10217.34|10217.34|10212.38|10212.38|0
1581425400000|2020-02-11 12:50:00|10214.85|10214.85|10216.53|10216.53|10217.28|10217.28|10214.01|10214.01|0
1581425700000|2020-02-11 12:55:00|10216.38|10216.38|10215.43|10215.43|10218.62|10218.62|10214.6|10214.6|0
1581426000000|2020-02-11 13:00:00|10215.28|10215.28|10214.26|10214.26|10215.87|10215.87|10210.14|10210.14|0
1581426300000|2020-02-11 13:05:00|10214.88|10214.88|10211.93|10211.93|10216.08|10216.08|10211.84|10211.84|0
1581426600000|2020-02-11 13:10:00|10211.67|10211.67|10208.18|10208.18|10213.21|10213.21|10207.72|10207.72|0
1581426900000|2020-02-11 13:15:00|10208.03|10208.03|10204.55|10204.55|10208.03|10208.03|10203.97|10203.97|0
1581427200000|2020-02-11 13:20:00|10204.24|10204.24|10200.02|10200.02|10204.42|10204.42|10199.46|10199.46|0
1581427500000|2020-02-11 13:25:00|10199.98|10199.98|10207.36|10207.36|10207.36|10207.36|10196.37|10196.37|0
1581427800000|2020-02-11 13:30:00|10206.72|10206.72|10199.37|10199.37|10207.36|10207.36|10199.37|10199.37|0
1581428100000|2020-02-11 13:35:00|10199.67|10199.67|10196.97|10196.97|10199.67|10199.67|10195.73|10195.73|0
1581428400000|2020-02-11 13:40:00|10196.88|10196.88|10203.26|10203.26|10204.92|10204.92|10196.08|10196.08|0
1581428700000|2020-02-11 13:45:00|10203.3|10203.3|10201.91|10201.91|10205.83|10205.83|10201.87|10201.87|0
1581429000000|2020-02-11 13:50:00|10201.52|10201.52|10200.7|10200.7|10203.11|10203.11|10198.37|10198.37|0
1581429300000|2020-02-11 13:55:00|10200.81|10200.81|10201.88|10201.88|10201.98|10201.98|10198.63|10198.63|0
1581429600000|2020-02-11 14:00:00|10201.73|10201.73|10207.11|10207.11|10207.77|10207.77|10201.52|10201.52|0
1581429900000|2020-02-11 14:05:00|10207|10207|10204.3|10204.3|10207.44|10207.44|10196.96|10196.96|0
1581430200000|2020-02-11 14:10:00|10204.56|10204.56|10199.22|10199.22|10204.71|10204.71|10199.22|10199.22|0
1581430500000|2020-02-11 14:15:00|10199.39|10199.39|10196.51|10196.51|10199.39|10199.39|10196|10196|0
1581430800000|2020-02-11 14:20:00|10196.44|10196.44|10192.16|10192.16|10197.34|10197.34|10191.21|10191.21|0
1581431100000|2020-02-11 14:25:00|10192.47|10192.47|10189.41|10189.41|10192.86|10192.86|10186.34|10186.34|0
1581431400000|2020-02-11 14:30:00|10189.25|10189.25|10181.64|10181.64|10189.25|10189.25|10180.68|10180.68|0
1581431700000|2020-02-11 14:35:00|10181.56|10181.56|10176.27|10176.27|10181.56|10181.56|10176.12|10176.12|0
1581432000000|2020-02-11 14:40:00|10176.11|10176.11|10192.27|10192.27|10192.27|10192.27|10175.81|10175.81|0
1581432300000|2020-02-11 14:45:00|10192.2|10192.2|10206.32|10206.32|10206.66|10206.66|10191.86|10191.86|0
1581432600000|2020-02-11 14:50:00|10206.49|10206.49|10204.4|10204.4|10206.81|10206.81|10200.11|10200.11|0
1581432900000|2020-02-11 14:55:00|10204.54|10204.54|10209.72|10209.72|10212.62|10212.62|10203.05|10203.05|0
1581433200000|2020-02-11 15:00:00|10210.14|10210.14|10221.64|10221.64|10221.64|10221.64|10209.44|10209.44|0
1581433500000|2020-02-11 15:05:00|10221.79|10221.79|10222.28|10222.28|10225.3|10225.3|10219.67|10219.67|0
1581433800000|2020-02-11 15:10:00|10223.05|10223.05|10225.58|10225.58|10227.16|10227.16|10222.13|10222.13|0
1581434100000|2020-02-11 15:15:00|10225.49|10225.49|10225.96|10225.96|10230.66|10230.66|10225.41|10225.41|0
1581434400000|2020-02-11 15:20:00|10226.21|10226.21|10227.64|10227.64|10229.08|10229.08|10222.52|10222.52|0
1581434700000|2020-02-11 15:25:00|10227.49|10227.49|10231.12|10231.12|10231.78|10231.78|10227.14|10227.14|0
1581435000000|2020-02-11 15:30:00|10231.29|10231.29|10231.29|10231.29|10233.02|10233.02|10229.43|10229.43|0
1581435300000|2020-02-11 15:35:00|10231.73|10231.73|10227.79|10227.79|10231.92|10231.92|10227.62|10227.62|0
1581435600000|2020-02-11 15:40:00|10228.36|10228.36|10231.98|10231.98|10234.66|10234.66|10228.36|10228.36|0
1581435900000|2020-02-11 15:45:00|10232.13|10232.13|10236.34|10236.34|10236.41|10236.41|10229.02|10229.02|0
1581436200000|2020-02-11 15:50:00|10236.26|10236.26|10245.6|10245.6|10245.77|10245.77|10236.26|10236.26|0
1581436500000|2020-02-11 15:55:00|10245.94|10245.94|10243.72|10243.72|10246.74|10246.74|10242.5|10242.5|0
1581436800000|2020-02-11 16:00:00|10242.86|10242.86|10241.47|10241.47|10243.46|10243.46|10238.54|10238.54|0
1581437100000|2020-02-11 16:05:00|10241.43|10241.43|10251.96|10251.96|10252.01|10252.01|10241.43|10241.43|0
1581437400000|2020-02-11 16:10:00|10251.66|10251.66|10249.74|10249.74|10251.81|10251.81|10247.86|10247.86|0
1581437700000|2020-02-11 16:15:00|10249.79|10249.79|10251.49|10251.49|10253.59|10253.59|10249.51|10249.51|0
1581438000000|2020-02-11 16:20:00|10251.64|10251.64|10252.09|10252.09|10253.78|10253.78|10251.09|10251.09|0
1581438300000|2020-02-11 16:25:00|10252.05|10252.05|10254.52|10254.52|10256.47|10256.47|10251.88|10251.88|0
1581495300000|2020-02-12 08:15:00|10243.46|10243.46|10255.65|10255.65|10257.01|10257.01|10242.29|10242.29|0
1581495600000|2020-02-12 08:20:00|10256.39|10256.39|10253.08|10253.08|10263.03|10263.03|10251.23|10251.23|0
1581495900000|2020-02-12 08:25:00|10252.83|10252.83|10259.56|10259.56|10261.17|10261.17|10251.38|10251.38|0
1581496200000|2020-02-12 08:30:00|10259.73|10259.73|10277.99|10277.99|10282.84|10282.84|10259.39|10259.39|0
1581496500000|2020-02-12 08:35:00|10278.14|10278.14|10262.3|10262.3|10278.14|10278.14|10258.66|10258.66|0
1581496800000|2020-02-12 08:40:00|10262.82|10262.82|10277.75|10277.75|10277.75|10277.75|10262.82|10262.82|0
1581497100000|2020-02-12 08:45:00|10279.28|10279.28|10278.76|10278.76|10281.58|10281.58|10277.2|10277.2|0
1581497400000|2020-02-12 08:50:00|10278.6|10278.6|10270.03|10270.03|10278.6|10278.6|10267.65|10267.65|0
1581497700000|2020-02-12 08:55:00|10269.78|10269.78|10271.95|10271.95|10272.84|10272.84|10266.69|10266.69|0
1581498000000|2020-02-12 09:00:00|10271.62|10271.62|10268.32|10268.32|10271.89|10271.89|10267.05|10267.05|0
1581498300000|2020-02-12 09:05:00|10268.14|10268.14|10267.45|10267.45|10269.18|10269.18|10264.61|10264.61|0
1581498600000|2020-02-12 09:10:00|10267.54|10267.54|10276.58|10276.58|10276.58|10276.58|10267.54|10267.54|0
1581498900000|2020-02-12 09:15:00|10276.13|10276.13|10280.94|10280.94|10289.52|10289.52|10274.29|10274.29|0
1581499200000|2020-02-12 09:20:00|10280.78|10280.78|10280.38|10280.38|10283.37|10283.37|10277.68|10277.68|0
1581499500000|2020-02-12 09:25:00|10280.32|10280.32|10265.59|10265.59|10280.32|10280.32|10265.42|10265.42|0
1581499800000|2020-02-12 09:30:00|10265.52|10265.52|10256.79|10256.79|10266.36|10266.36|10256.79|10256.79|0
1581500100000|2020-02-12 09:35:00|10256.67|10256.67|10262.19|10262.19|10264.32|10264.32|10256.49|10256.49|0
1581500400000|2020-02-12 09:40:00|10262.43|10262.43|10259.46|10259.46|10265.37|10265.37|10257.61|10257.61|0
1581500700000|2020-02-12 09:45:00|10260.23|10260.23|10258.89|10258.89|10261.06|10261.06|10255.5|10255.5|0
1581501000000|2020-02-12 09:50:00|10259.04|10259.04|10254.23|10254.23|10260.07|10260.07|10254.01|10254.01|0
1581501300000|2020-02-12 09:55:00|10254.3|10254.3|10252.12|10252.12|10255.63|10255.63|10251.53|10251.53|0
1581501600000|2020-02-12 10:00:00|10252.23|10252.23|10243.33|10243.33|10253.47|10253.47|10243|10243|0
1581501900000|2020-02-12 10:05:00|10243.64|10243.64|10254.02|10254.02|10254.02|10254.02|10241.88|10241.88|0
1581502200000|2020-02-12 10:10:00|10253.76|10253.76|10249.35|10249.35|10254.46|10254.46|10248.7|10248.7|0
1581502500000|2020-02-12 10:15:00|10249.43|10249.43|10237.55|10237.55|10249.43|10249.43|10237.55|10237.55|0
1581502800000|2020-02-12 10:20:00|10239.08|10239.08|10233.47|10233.47|10239.17|10239.17|10229.76|10229.76|0
1581503100000|2020-02-12 10:25:00|10233.7|10233.7|10234.38|10234.38|10235.79|10235.79|10228.48|10228.48|0
1581503400000|2020-02-12 10:30:00|10234.42|10234.42|10237.28|10237.28|10239.29|10239.29|10234.42|10234.42|0
1581503700000|2020-02-12 10:35:00|10237.02|10237.02|10236.37|10236.37|10239.82|10239.82|10235.27|10235.27|0
1581504000000|2020-02-12 10:40:00|10236.5|10236.5|10246.26|10246.26|10246.9|10246.9|10235.71|10235.71|0
1581504300000|2020-02-12 10:45:00|10246.19|10246.19|10249.13|10249.13|10250.16|10250.16|10245.42|10245.42|0
1581504600000|2020-02-12 10:50:00|10250.66|10250.66|10249.3|10249.3|10253.63|10253.63|10249.3|10249.3|0
1581504900000|2020-02-12 10:55:00|10249.6|10249.6|10251.51|10251.51|10253.45|10253.45|10249.52|10249.52|0
1581505200000|2020-02-12 11:00:00|10251.21|10251.21|10254.88|10254.88|10257.57|10257.57|10251.21|10251.21|0
1581505500000|2020-02-12 11:05:00|10254.76|10254.76|10257.14|10257.14|10258.79|10258.79|10254.4|10254.4|0
1581505800000|2020-02-12 11:10:00|10257.03|10257.03|10258.94|10258.94|10260.57|10260.57|10253.2|10253.2|0
1581506100000|2020-02-12 11:15:00|10259.55|10259.55|10257.65|10257.65|10259.55|10259.55|10257.11|10257.11|0
1581506400000|2020-02-12 11:20:00|10257.57|10257.57|10261.75|10261.75|10263.55|10263.55|10257.48|10257.48|0
1581506700000|2020-02-12 11:25:00|10261.63|10261.63|10270.41|10270.41|10271.12|10271.12|10261.63|10261.63|0
1581507000000|2020-02-12 11:30:00|10270.86|10270.86|10262.77|10262.77|10271.26|10271.26|10262.02|10262.02|0
1581507300000|2020-02-12 11:35:00|10262.92|10262.92|10256.55|10256.55|10263.37|10263.37|10256.4|10256.4|0
1581507600000|2020-02-12 11:40:00|10256.85|10256.85|10257.22|10257.22|10258.04|10258.04|10255.1|10255.1|0
1581507900000|2020-02-12 11:45:00|10257.29|10257.29|10256.18|10256.18|10257.29|10257.29|10253.45|10253.45|0
1581508200000|2020-02-12 11:50:00|10256.3|10256.3|10255.67|10255.67|10257.43|10257.43|10254.29|10254.29|0
1581508500000|2020-02-12 11:55:00|10255.52|10255.52|10254.41|10254.41|10255.94|10255.94|10249.89|10249.89|0
1581508800000|2020-02-12 12:00:00|10254.79|10254.79|10263.51|10263.51|10264.55|10264.55|10252.23|10252.23|0
1581509100000|2020-02-12 12:05:00|10263.66|10263.66|10264.21|10264.21|10265.71|10265.71|10263.43|10263.43|0
1581509400000|2020-02-12 12:10:00|10264.05|10264.05|10271.34|10271.34|10271.34|10271.34|10263.56|10263.56|0
1581509700000|2020-02-12 12:15:00|10271.58|10271.58|10274.75|10274.75|10276.33|10276.33|10271.58|10271.58|0
1581510000000|2020-02-12 12:20:00|10274.88|10274.88|10274.13|10274.13|10277.03|10277.03|10273.14|10273.14|0
1581510300000|2020-02-12 12:25:00|10273.95|10273.95|10274.57|10274.57|10275.15|10275.15|10273.18|10273.18|0
1581510600000|2020-02-12 12:30:00|10274.33|10274.33|10270.07|10270.07|10274.48|10274.48|10269.85|10269.85|0
1581510900000|2020-02-12 12:35:00|10269.63|10269.63|10270.8|10270.8|10274.34|10274.34|10268.82|10268.82|0
1581511200000|2020-02-12 12:40:00|10270.68|10270.68|10268.13|10268.13|10270.81|10270.81|10265.59|10265.59|0
1581511500000|2020-02-12 12:45:00|10268.26|10268.26|10261.27|10261.27|10270.37|10270.37|10261.27|10261.27|0
1581511800000|2020-02-12 12:50:00|10261.32|10261.32|10266.21|10266.21|10266.39|10266.39|10259.93|10259.93|0
1581512100000|2020-02-12 12:55:00|10265.91|10265.91|10267.58|10267.58|10271.17|10271.17|10265.91|10265.91|0
1581512400000|2020-02-12 13:00:00|10267.44|10267.44|10270.49|10270.49|10272.01|10272.01|10267.4|10267.4|0
1581512700000|2020-02-12 13:05:00|10270.35|10270.35|10273.34|10273.34|10273.76|10273.76|10269.5|10269.5|0
1581513000000|2020-02-12 13:10:00|10273.49|10273.49|10276.97|10276.97|10276.97|10276.97|10273.37|10273.37|0
1581513300000|2020-02-12 13:15:00|10276.89|10276.89|10273.69|10273.69|10277.62|10277.62|10273.69|10273.69|0
1581513600000|2020-02-12 13:20:00|10273.64|10273.64|10280.99|10280.99|10281.35|10281.35|10273.31|10273.31|0
1581513900000|2020-02-12 13:25:00|10281.08|10281.08|10281.48|10281.48|10283.77|10283.77|10281.08|10281.08|0
1581514200000|2020-02-12 13:30:00|10281.33|10281.33|10286.68|10286.68|10287.15|10287.15|10281.33|10281.33|0
1581514500000|2020-02-12 13:35:00|10286.83|10286.83|10282.13|10282.13|10286.83|10286.83|10280.44|10280.44|0
1581514800000|2020-02-12 13:40:00|10282.22|10282.22|10282.96|10282.96|10284.69|10284.69|10279.29|10279.29|0
1581515100000|2020-02-12 13:45:00|10283.08|10283.08|10272.61|10272.61|10283.62|10283.62|10271.85|10271.85|0
1581515400000|2020-02-12 13:50:00|10272.76|10272.76|10278.13|10278.13|10278.13|10278.13|10272.76|10272.76|0
1581515700000|2020-02-12 13:55:00|10278.22|10278.22|10281.35|10281.35|10282.11|10282.11|10277.92|10277.92|0
1581516000000|2020-02-12 14:00:00|10281.5|10281.5|10290.15|10290.15|10290.66|10290.66|10281.5|10281.5|0
1581516300000|2020-02-12 14:05:00|10290.6|10290.6|10290.98|10290.98|10293.24|10293.24|10289.78|10289.78|0
1581516600000|2020-02-12 14:10:00|10291.03|10291.03|10295.05|10295.05|10297.32|10297.32|10288.54|10288.54|0
1581516900000|2020-02-12 14:15:00|10295|10295|10269.23|10269.23|10295.38|10295.38|10268.72|10268.72|0
1581517200000|2020-02-12 14:20:00|10268.92|10268.92|10276.26|10276.26|10278.35|10278.35|10264.18|10264.18|0
1581517500000|2020-02-12 14:25:00|10276.11|10276.11|10284.98|10284.98|10285.59|10285.59|10270.12|10270.12|0
1581517800000|2020-02-12 14:30:00|10286.04|10286.04|10300.29|10300.29|10303.34|10303.34|10279.39|10279.39|0
1581518100000|2020-02-12 14:35:00|10300.47|10300.47|10303.12|10303.12|10307.25|10307.25|10289.85|10289.85|0
1581518400000|2020-02-12 14:40:00|10302.82|10302.82|10308.33|10308.33|10313.1|10313.1|10299.96|10299.96|0
1581518700000|2020-02-12 14:45:00|10308.16|10308.16|10307.79|10307.79|10311.15|10311.15|10303.93|10303.93|0
1581519000000|2020-02-12 14:50:00|10307.84|10307.84|10299.56|10299.56|10313.08|10313.08|10295.79|10295.79|0
1581519300000|2020-02-12 14:55:00|10299.26|10299.26|10304.89|10304.89|10306.43|10306.43|10298.43|10298.43|0
1581519600000|2020-02-12 15:00:00|10304.7|10304.7|10303.1|10303.1|10309.69|10309.69|10303.1|10303.1|0
1581519900000|2020-02-12 15:05:00|10303.36|10303.36|10299.38|10299.38|10306.98|10306.98|10295.67|10295.67|0
1581520200000|2020-02-12 15:10:00|10299.53|10299.53|10311.01|10311.01|10311.01|10311.01|10298.41|10298.41|0
1581520500000|2020-02-12 15:15:00|10311.14|10311.14|10305.93|10305.93|10312.79|10312.79|10304.32|10304.32|0
1581520800000|2020-02-12 15:20:00|10305.98|10305.98|10300.35|10300.35|10307.1|10307.1|10299|10299|0
1581521100000|2020-02-12 15:25:00|10300.53|10300.53|10308.66|10308.66|10308.66|10308.66|10298.86|10298.86|0
1581521400000|2020-02-12 15:30:00|10308.94|10308.94|10304.05|10304.05|10312.1|10312.1|10303.4|10303.4|0
1581521700000|2020-02-12 15:35:00|10304.2|10304.2|10304.83|10304.83|10307.64|10307.64|10303.45|10303.45|0
1581522000000|2020-02-12 15:40:00|10304.91|10304.91|10301.79|10301.79|10305.68|10305.68|10297.09|10297.09|0
1581522300000|2020-02-12 15:45:00|10301.03|10301.03|10303.39|10303.39|10306.18|10306.18|10300.87|10300.87|0
1581522600000|2020-02-12 15:50:00|10303.52|10303.52|10309.89|10309.89|10310.66|10310.66|10303.52|10303.52|0
1581522900000|2020-02-12 15:55:00|10310.04|10310.04|10310.51|10310.51|10312.67|10312.67|10307|10307|0
1581523200000|2020-02-12 16:00:00|10310.66|10310.66|10314.21|10314.21|10316.26|10316.26|10310.36|10310.36|0
1581523500000|2020-02-12 16:05:00|10314.18|10314.18|10319.59|10319.59|10319.88|10319.88|10314.18|10314.18|0
1581523800000|2020-02-12 16:10:00|10319.71|10319.71|10324.24|10324.24|10325.61|10325.61|10319.71|10319.71|0
1581524100000|2020-02-12 16:15:00|10324.33|10324.33|10324.48|10324.48|10325.87|10325.87|10319.99|10319.99|0
1581524400000|2020-02-12 16:20:00|10323.71|10323.71|10322.55|10322.55|10325.18|10325.18|10319.45|10319.45|0
1581524700000|2020-02-12 16:25:00|10322.61|10322.61|10323.26|10323.26|10323.64|10323.64|10318.52|10318.52|0
1581581700000|2020-02-13 08:15:00|10241.72|10241.72|10257.49|10257.49|10257.76|10257.76|10236.58|10236.58|0
1581582000000|2020-02-13 08:20:00|10257.4|10257.4|10289.63|10289.63|10290.58|10290.58|10252.36|10252.36|0
1581582300000|2020-02-13 08:25:00|10290.4|10290.4|10268.46|10268.46|10291.41|10291.41|10267.27|10267.27|0
1581582600000|2020-02-13 08:30:00|10268.72|10268.72|10268.49|10268.49|10269.88|10269.88|10263.93|10263.93|0
1581582900000|2020-02-13 08:35:00|10268.64|10268.64|10261.34|10261.34|10274.07|10274.07|10259.82|10259.82|0
1581583200000|2020-02-13 08:40:00|10261.21|10261.21|10249.34|10249.34|10263.32|10263.32|10249.34|10249.34|0
1581583500000|2020-02-13 08:45:00|10249.1|10249.1|10250.15|10250.15|10252.05|10252.05|10243.3|10243.3|0
1581583800000|2020-02-13 08:50:00|10249.84|10249.84|10240.64|10240.64|10250.54|10250.54|10238.04|10238.04|0
1581584100000|2020-02-13 08:55:00|10241.16|10241.16|10236.82|10236.82|10243.26|10243.26|10236.82|10236.82|0
1581584400000|2020-02-13 09:00:00|10236.88|10236.88|10235.57|10235.57|10237.74|10237.74|10228.28|10228.28|0
1581584700000|2020-02-13 09:05:00|10236.01|10236.01|10230.72|10230.72|10241.88|10241.88|10230.42|10230.42|0
1581585000000|2020-02-13 09:10:00|10230.28|10230.28|10227.68|10227.68|10237.29|10237.29|10225.1|10225.1|0
1581585300000|2020-02-13 09:15:00|10227.63|10227.63|10214.44|10214.44|10227.63|10227.63|10213.09|10213.09|0
1581585600000|2020-02-13 09:20:00|10213.55|10213.55|10210.68|10210.68|10220.41|10220.41|10210.68|10210.68|0
1581585900000|2020-02-13 09:25:00|10210.56|10210.56|10189.3|10189.3|10210.73|10210.73|10189.08|10189.08|0
1581586200000|2020-02-13 09:30:00|10189.43|10189.43|10189.2|10189.2|10195.19|10195.19|10186.49|10186.49|0
1581586500000|2020-02-13 09:35:00|10189.64|10189.64|10188.9|10188.9|10192.92|10192.92|10185.63|10185.63|0
1581586800000|2020-02-13 09:40:00|10188.74|10188.74|10194.15|10194.15|10195.37|10195.37|10187.19|10187.19|0
1581587100000|2020-02-13 09:45:00|10194.57|10194.57|10195.06|10195.06|10195.28|10195.28|10190.01|10190.01|0
1581587400000|2020-02-13 09:50:00|10195.32|10195.32|10182.92|10182.92|10195.32|10195.32|10181.46|10181.46|0
1581587700000|2020-02-13 09:55:00|10183.08|10183.08|10181.04|10181.04|10186.75|10186.75|10181.04|10181.04|0
1581588000000|2020-02-13 10:00:00|10180.6|10180.6|10173.71|10173.71|10180.75|10180.75|10172.46|10172.46|0
1581588300000|2020-02-13 10:05:00|10173.68|10173.68|10147.13|10147.13|10173.98|10173.98|10147.13|10147.13|0
1581588600000|2020-02-13 10:10:00|10146.52|10146.52|10151.56|10151.56|10163.06|10163.06|10140.53|10140.53|0
1581588900000|2020-02-13 10:15:00|10152.63|10152.63|10163.87|10163.87|10164.39|10164.39|10152.51|10152.51|0
1581589200000|2020-02-13 10:20:00|10163.62|10163.62|10168.68|10168.68|10170.23|10170.23|10163.19|10163.19|0
1581589500000|2020-02-13 10:25:00|10168.72|10168.72|10164.74|10164.74|10174|10174|10164.74|10164.74|0
1581589800000|2020-02-13 10:30:00|10164.44|10164.44|10157.45|10157.45|10164.44|10164.44|10156.47|10156.47|0
1581590100000|2020-02-13 10:35:00|10157.38|10157.38|10153.59|10153.59|10157.38|10157.38|10151.13|10151.13|0
1581590400000|2020-02-13 10:40:00|10153.15|10153.15|10149.75|10149.75|10155.09|10155.09|10148.4|10148.4|0
1581590700000|2020-02-13 10:45:00|10149.89|10149.89|10149.39|10149.39|10150.83|10150.83|10144.91|10144.91|0
1581591000000|2020-02-13 10:50:00|10149.5|10149.5|10150.67|10150.67|10156.25|10156.25|10146.75|10146.75|0
1581591300000|2020-02-13 10:55:00|10150.55|10150.55|10148.97|10148.97|10152.29|10152.29|10146.68|10146.68|0
1581591600000|2020-02-13 11:00:00|10149.41|10149.41|10151.57|10151.57|10151.64|10151.64|10146.32|10146.32|0
1581591900000|2020-02-13 11:05:00|10151.66|10151.66|10151.81|10151.81|10153.82|10153.82|10149.56|10149.56|0
1581592200000|2020-02-13 11:10:00|10151.78|10151.78|10146.38|10146.38|10153.64|10153.64|10145.91|10145.91|0
1581592500000|2020-02-13 11:15:00|10147.15|10147.15|10148.74|10148.74|10151.05|10151.05|10146.89|10146.89|0
1581592800000|2020-02-13 11:20:00|10148.83|10148.83|10156.72|10156.72|10157.09|10157.09|10145.87|10145.87|0
1581593100000|2020-02-13 11:25:00|10156.75|10156.75|10153.26|10153.26|10157.2|10157.2|10150.89|10150.89|0
1581593400000|2020-02-13 11:30:00|10152.9|10152.9|10157.33|10157.33|10158.36|10158.36|10151.65|10151.65|0
1581593700000|2020-02-13 11:35:00|10157.42|10157.42|10178.37|10178.37|10178.74|10178.74|10157.42|10157.42|0
1581594000000|2020-02-13 11:40:00|10179.14|10179.14|10190.88|10190.88|10191.13|10191.13|10178.37|10178.37|0
1581594300000|2020-02-13 11:45:00|10190.75|10190.75|10196.17|10196.17|10197.21|10197.21|10189.09|10189.09|0
1581594600000|2020-02-13 11:50:00|10196.26|10196.26|10200.77|10200.77|10205.89|10205.89|10196.15|10196.15|0
1581594900000|2020-02-13 11:55:00|10200.47|10200.47|10182.31|10182.31|10200.47|10200.47|10182.31|10182.31|0
1581595200000|2020-02-13 12:00:00|10181.74|10181.74|10189.53|10189.53|10194.54|10194.54|10181.74|10181.74|0
1581595500000|2020-02-13 12:05:00|10189.95|10189.95|10188.07|10188.07|10190.09|10190.09|10186.25|10186.25|0
1581595800000|2020-02-13 12:10:00|10188.69|10188.69|10185.02|10185.02|10188.69|10188.69|10181.72|10181.72|0
1581596100000|2020-02-13 12:15:00|10184.92|10184.92|10178.95|10178.95|10185.88|10185.88|10178.41|10178.41|0
1581596400000|2020-02-13 12:20:00|10178.79|10178.79|10177.49|10177.49|10180|10180|10176.76|10176.76|0
1581596700000|2020-02-13 12:25:00|10177.56|10177.56|10177.75|10177.75|10180.47|10180.47|10172.96|10172.96|0
1581597000000|2020-02-13 12:30:00|10177.45|10177.45|10177.82|10177.82|10181.05|10181.05|10177.43|10177.43|0
1581597300000|2020-02-13 12:35:00|10177.58|10177.58|10171.19|10171.19|10178.23|10178.23|10171.19|10171.19|0
1581597600000|2020-02-13 12:40:00|10171.96|10171.96|10171.33|10171.33|10178.04|10178.04|10171.03|10171.03|0
1581597900000|2020-02-13 12:45:00|10171.07|10171.07|10173.83|10173.83|10173.83|10173.83|10168.61|10168.61|0
1581598200000|2020-02-13 12:50:00|10173.74|10173.74|10177.83|10177.83|10177.83|10177.83|10173.36|10173.36|0
1581598500000|2020-02-13 12:55:00|10177.99|10177.99|10186.52|10186.52|10187.04|10187.04|10177.59|10177.59|0
1581598800000|2020-02-13 13:00:00|10186.76|10186.76|10189.93|10189.93|10191.27|10191.27|10186.68|10186.68|0
1581599100000|2020-02-13 13:05:00|10191.46|10191.46|10184.09|10184.09|10191.46|10191.46|10183.74|10183.74|0
1581599400000|2020-02-13 13:10:00|10183.67|10183.67|10182.02|10182.02|10184.43|10184.43|10179.21|10179.21|0
1581599700000|2020-02-13 13:15:00|10182.14|10182.14|10175.66|10175.66|10182.19|10182.19|10173.08|10173.08|0
1581600000000|2020-02-13 13:20:00|10175.51|10175.51|10176.94|10176.94|10178.01|10178.01|10175.51|10175.51|0
1581600300000|2020-02-13 13:25:00|10176.81|10176.81|10169.32|10169.32|10177.46|10177.46|10169.32|10169.32|0
1581600600000|2020-02-13 13:30:00|10169.23|10169.23|10170.52|10170.52|10172.29|10172.29|10167.28|10167.28|0
1581600900000|2020-02-13 13:35:00|10170.4|10170.4|10157.73|10157.73|10170.42|10170.42|10156.58|10156.58|0
1581601200000|2020-02-13 13:40:00|10157.9|10157.9|10155.9|10155.9|10158.19|10158.19|10152.82|10152.82|0
1581601500000|2020-02-13 13:45:00|10156.15|10156.15|10150.89|10150.89|10159.27|10159.27|10150.89|10150.89|0
1581601800000|2020-02-13 13:50:00|10150|10150|10159.72|10159.72|10159.72|10159.72|10149.57|10149.57|0
1581602100000|2020-02-13 13:55:00|10159.5|10159.5|10151.75|10151.75|10159.99|10159.99|10151.29|10151.29|0
1581602400000|2020-02-13 14:00:00|10151.66|10151.66|10151.41|10151.41|10153.99|10153.99|10149.67|10149.67|0
1581602700000|2020-02-13 14:05:00|10151.1|10151.1|10156.55|10156.55|10156.68|10156.68|10149.92|10149.92|0
1581603000000|2020-02-13 14:10:00|10156.44|10156.44|10162.1|10162.1|10167.25|10167.25|10155.71|10155.71|0
1581603300000|2020-02-13 14:15:00|10162.22|10162.22|10155.13|10155.13|10162.82|10162.82|10155.13|10155.13|0
1581603600000|2020-02-13 14:20:00|10155.05|10155.05|10156|10156|10156|10156|10151.79|10151.79|0
1581603900000|2020-02-13 14:25:00|10155.87|10155.87|10167.32|10167.32|10169.52|10169.52|10155.86|10155.86|0
1581604200000|2020-02-13 14:30:00|10167.33|10167.33|10178.71|10178.71|10186.22|10186.22|10162.89|10162.89|0
1581604500000|2020-02-13 14:35:00|10178.64|10178.64|10168.44|10168.44|10183.31|10183.31|10167.91|10167.91|0
1581604800000|2020-02-13 14:40:00|10167.84|10167.84|10169.88|10169.88|10169.97|10169.97|10161.65|10161.65|0
1581605100000|2020-02-13 14:45:00|10170.33|10170.33|10170.07|10170.07|10173.4|10173.4|10165.04|10165.04|0
1581605400000|2020-02-13 14:50:00|10169.99|10169.99|10176.05|10176.05|10178.23|10178.23|10169.99|10169.99|0
1581605700000|2020-02-13 14:55:00|10176.22|10176.22|10160.03|10160.03|10179.29|10179.29|10160.03|10160.03|0
1581606000000|2020-02-13 15:00:00|10159.39|10159.39|10145.68|10145.68|10162.43|10162.43|10143.76|10143.76|0
1581606300000|2020-02-13 15:05:00|10145.73|10145.73|10159.13|10159.13|10160.08|10160.08|10145.17|10145.17|0
1581606600000|2020-02-13 15:10:00|10158.88|10158.88|10168.69|10168.69|10168.69|10168.69|10157.59|10157.59|0
1581606900000|2020-02-13 15:15:00|10168.92|10168.92|10169.24|10169.24|10170.97|10170.97|10162.36|10162.36|0
1581607200000|2020-02-13 15:20:00|10169.29|10169.29|10171.51|10171.51|10173.52|10173.52|10166.13|10166.13|0
1581607500000|2020-02-13 15:25:00|10171.36|10171.36|10165.31|10165.31|10173.86|10173.86|10164.36|10164.36|0
1581607800000|2020-02-13 15:30:00|10165.19|10165.19|10159.47|10159.47|10166.61|10166.61|10156.62|10156.62|0
1581608100000|2020-02-13 15:35:00|10159.3|10159.3|10157.37|10157.37|10159.3|10159.3|10148.68|10148.68|0
1581608400000|2020-02-13 15:40:00|10157.49|10157.49|10163.35|10163.35|10165.44|10165.44|10156.83|10156.83|0
1581608700000|2020-02-13 15:45:00|10163.53|10163.53|10160.92|10160.92|10165.99|10165.99|10160.92|10160.92|0
1581609000000|2020-02-13 15:50:00|10161.07|10161.07|10166.3|10166.3|10166.3|10166.3|10160.3|10160.3|0
1581609300000|2020-02-13 15:55:00|10167.83|10167.83|10171.09|10171.09|10172.72|10172.72|10167.25|10167.25|0
1581609600000|2020-02-13 16:00:00|10170.94|10170.94|10174.15|10174.15|10175.13|10175.13|10165.52|10165.52|0
1581609900000|2020-02-13 16:05:00|10174|10174|10178.84|10178.84|10181.37|10181.37|10173.43|10173.43|0
1581610200000|2020-02-13 16:10:00|10178.23|10178.23|10168.53|10168.53|10178.64|10178.64|10168.04|10168.04|0
1581610500000|2020-02-13 16:15:00|10168.45|10168.45|10170.45|10170.45|10171.6|10171.6|10167.27|10167.27|0
1581610800000|2020-02-13 16:20:00|10170.14|10170.14|10177.39|10177.39|10179.2|10179.2|10167.77|10167.77|0
1581611100000|2020-02-13 16:25:00|10177.81|10177.81|10172.97|10172.97|10179.24|10179.24|10171.59|10171.59|0
1581668100000|2020-02-14 08:15:00|10172.88|10172.88|10183.62|10183.62|10185.85|10185.85|10172.88|10172.88|0
1581668400000|2020-02-14 08:20:00|10184.29|10184.29|10193.12|10193.12|10194.78|10194.78|10183.29|10183.29|0
1581668700000|2020-02-14 08:25:00|10192.88|10192.88|10182.64|10182.64|10192.88|10192.88|10179.38|10179.38|0
1581669000000|2020-02-14 08:30:00|10183.4|10183.4|10175.54|10175.54|10187.78|10187.78|10175|10175|0
1581669300000|2020-02-14 08:35:00|10175.91|10175.91|10176.46|10176.46|10177.29|10177.29|10171.55|10171.55|0
1581669600000|2020-02-14 08:40:00|10176.31|10176.31|10165.44|10165.44|10176.88|10176.88|10165.44|10165.44|0
1581669900000|2020-02-14 08:45:00|10164.88|10164.88|10176.15|10176.15|10180.06|10180.06|10164.88|10164.88|0
1581670200000|2020-02-14 08:50:00|10175.42|10175.42|10171.66|10171.66|10178.29|10178.29|10170.77|10170.77|0
1581670500000|2020-02-14 08:55:00|10171.24|10171.24|10159.24|10159.24|10174.5|10174.5|10159.16|10159.16|0
1581670800000|2020-02-14 09:00:00|10158.85|10158.85|10158.2|10158.2|10159.02|10159.02|10147.98|10147.98|0
1581671100000|2020-02-14 09:05:00|10158.04|10158.04|10160.57|10160.57|10160.57|10160.57|10152.04|10152.04|0
1581671400000|2020-02-14 09:10:00|10161.33|10161.33|10179.35|10179.35|10179.35|10179.35|10158.63|10158.63|0
1581671700000|2020-02-14 09:15:00|10179.23|10179.23|10197.71|10197.71|10198.79|10198.79|10179.23|10179.23|0
1581672000000|2020-02-14 09:20:00|10198.48|10198.48|10193.16|10193.16|10202.38|10202.38|10192.83|10192.83|0
1581672300000|2020-02-14 09:25:00|10193.01|10193.01|10190.41|10190.41|10193.08|10193.08|10184.75|10184.75|0
1581672600000|2020-02-14 09:30:00|10189.53|10189.53|10185.34|10185.34|10193.76|10193.76|10183.84|10183.84|0
1581672900000|2020-02-14 09:35:00|10184.57|10184.57|10183.01|10183.01|10187.23|10187.23|10181.27|10181.27|0
1581673200000|2020-02-14 09:40:00|10183.53|10183.53|10190.4|10190.4|10195.66|10195.66|10183.27|10183.27|0
1581673500000|2020-02-14 09:45:00|10189.63|10189.63|10186.2|10186.2|10189.63|10189.63|10180.72|10180.72|0
1581673800000|2020-02-14 09:50:00|10186.81|10186.81|10185.21|10185.21|10188.35|10188.35|10183.27|10183.27|0
1581674100000|2020-02-14 09:55:00|10185.65|10185.65|10185.87|10185.87|10188.65|10188.65|10185.18|10185.18|0
1581674400000|2020-02-14 10:00:00|10185.74|10185.74|10185.08|10185.08|10186.15|10186.15|10181|10181|0
1581674700000|2020-02-14 10:05:00|10185.2|10185.2|10192.36|10192.36|10192.36|10192.36|10185.2|10185.2|0
1581675000000|2020-02-14 10:10:00|10191.6|10191.6|10192.04|10192.04|10192.37|10192.37|10189.02|10189.02|0
1581675300000|2020-02-14 10:15:00|10191.95|10191.95|10187.48|10187.48|10196.21|10196.21|10187.48|10187.48|0
1581675600000|2020-02-14 10:20:00|10187.31|10187.31|10175.18|10175.18|10187.55|10187.55|10175.06|10175.06|0
1581675900000|2020-02-14 10:25:00|10175.1|10175.1|10178.52|10178.52|10178.71|10178.71|10173.92|10173.92|0
1581676200000|2020-02-14 10:30:00|10180.05|10180.05|10182.72|10182.72|10182.84|10182.84|10179.65|10179.65|0
1581676500000|2020-02-14 10:35:00|10184.25|10184.25|10179.56|10179.56|10184.25|10184.25|10178.79|10178.79|0
1581676800000|2020-02-14 10:40:00|10179.68|10179.68|10185.4|10185.4|10185.4|10185.4|10179.62|10179.62|0
1581677100000|2020-02-14 10:45:00|10185.54|10185.54|10190.04|10190.04|10193.36|10193.36|10184.17|10184.17|0
1581677400000|2020-02-14 10:50:00|10189.19|10189.19|10177.99|10177.99|10189.19|10189.19|10177.99|10177.99|0
1581677700000|2020-02-14 10:55:00|10177.94|10177.94|10177.16|10177.16|10177.94|10177.94|10171.8|10171.8|0
1581678000000|2020-02-14 11:00:00|10177.22|10177.22|10171.44|10171.44|10179.06|10179.06|10171.44|10171.44|0
1581678300000|2020-02-14 11:05:00|10171.36|10171.36|10161.89|10161.89|10171.36|10171.36|10160.92|10160.92|0
1581678600000|2020-02-14 11:10:00|10161.77|10161.77|10168.83|10168.83|10168.83|10168.83|10160.05|10160.05|0
1581678900000|2020-02-14 11:15:00|10168.52|10168.52|10167.52|10167.52|10170.33|10170.33|10165.09|10165.09|0
1581679200000|2020-02-14 11:20:00|10167.77|10167.77|10179.16|10179.16|10179.78|10179.78|10167.77|10167.77|0
1581679500000|2020-02-14 11:25:00|10179|10179|10186.36|10186.36|10189.24|10189.24|10178.67|10178.67|0
1581679800000|2020-02-14 11:30:00|10186.09|10186.09|10187.53|10187.53|10190.5|10190.5|10185.76|10185.76|0
1581680100000|2020-02-14 11:35:00|10187.42|10187.42|10181.7|10181.7|10188.01|10188.01|10181.7|10181.7|0
1581680400000|2020-02-14 11:40:00|10181.57|10181.57|10177.2|10177.2|10181.57|10181.57|10176.1|10176.1|0
1581680700000|2020-02-14 11:45:00|10176.89|10176.89|10177.83|10177.83|10179.4|10179.4|10176.81|10176.81|0
1581681000000|2020-02-14 11:50:00|10177.52|10177.52|10182.38|10182.38|10183.77|10183.77|10176.59|10176.59|0
1581681300000|2020-02-14 11:55:00|10182.27|10182.27|10184.84|10184.84|10184.95|10184.95|10181.11|10181.11|0
1581681600000|2020-02-14 12:00:00|10185.09|10185.09|10187.49|10187.49|10188.49|10188.49|10179.92|10179.92|0
1581681900000|2020-02-14 12:05:00|10186.72|10186.72|10177.73|10177.73|10186.97|10186.97|10177.62|10177.62|0
1581682200000|2020-02-14 12:10:00|10175.43|10175.43|10169.99|10169.99|10177.05|10177.05|10169.52|10169.52|0
1581682500000|2020-02-14 12:15:00|10170.14|10170.14|10167.15|10167.15|10172.94|10172.94|10167.15|10167.15|0
1581682800000|2020-02-14 12:20:00|10167.3|10167.3|10163.3|10163.3|10168.59|10168.59|10163.3|10163.3|0
1581683100000|2020-02-14 12:25:00|10164.06|10164.06|10170.57|10170.57|10171.03|10171.03|10162.72|10162.72|0
1581683400000|2020-02-14 12:30:00|10170.91|10170.91|10174.41|10174.41|10174.41|10174.41|10170.91|10170.91|0
1581683700000|2020-02-14 12:35:00|10173.99|10173.99|10168.29|10168.29|10174.25|10174.25|10168.18|10168.18|0
1581684000000|2020-02-14 12:40:00|10168.52|10168.52|10169.75|10169.75|10172.83|10172.83|10167.92|10167.92|0
1581684300000|2020-02-14 12:45:00|10169.86|10169.86|10169.31|10169.31|10172.11|10172.11|10169.18|10169.18|0
1581684600000|2020-02-14 12:50:00|10169.14|10169.14|10171.68|10171.68|10174.39|10174.39|10166.82|10166.82|0
1581684900000|2020-02-14 12:55:00|10172.45|10172.45|10174.12|10174.12|10178.73|10178.73|10172.05|10172.05|0
1581685200000|2020-02-14 13:00:00|10173.99|10173.99|10173.86|10173.86|10174.09|10174.09|10170.27|10170.27|0
1581685500000|2020-02-14 13:05:00|10173.95|10173.95|10174.82|10174.82|10175.18|10175.18|10172.25|10172.25|0
1581685800000|2020-02-14 13:10:00|10174.67|10174.67|10178.53|10178.53|10178.75|10178.75|10174.64|10174.64|0
1581686100000|2020-02-14 13:15:00|10178.64|10178.64|10174.79|10174.79|10178.73|10178.73|10173.47|10173.47|0
1581686400000|2020-02-14 13:20:00|10174.86|10174.86|10181.65|10181.65|10181.65|10181.65|10174.62|10174.62|0
1581686700000|2020-02-14 13:25:00|10181.96|10181.96|10186.23|10186.23|10186.54|10186.54|10180.3|10180.3|0
1581687000000|2020-02-14 13:30:00|10186.15|10186.15|10177.98|10177.98|10186.15|10186.15|10177.98|10177.98|0
1581687300000|2020-02-14 13:35:00|10178.75|10178.75|10184.03|10184.03|10187.51|10187.51|10178.75|10178.75|0
1581687600000|2020-02-14 13:40:00|10183.64|10183.64|10183.57|10183.57|10184.62|10184.62|10181.98|10181.98|0
1581687900000|2020-02-14 13:45:00|10183.52|10183.52|10187.26|10187.26|10190.01|10190.01|10182.76|10182.76|0
1581688200000|2020-02-14 13:50:00|10186.49|10186.49|10185.93|10185.93|10186.49|10186.49|10179.79|10179.79|0
1581688500000|2020-02-14 13:55:00|10186.06|10186.06|10183.22|10183.22|10189.7|10189.7|10183.22|10183.22|0
1581688800000|2020-02-14 14:00:00|10182.99|10182.99|10183.98|10183.98|10188.11|10188.11|10181.69|10181.69|0
1581689100000|2020-02-14 14:05:00|10183.72|10183.72|10179.45|10179.45|10188.24|10188.24|10179.45|10179.45|0
1581689400000|2020-02-14 14:10:00|10179.71|10179.71|10170.7|10170.7|10180.19|10180.19|10170.61|10170.61|0
1581689700000|2020-02-14 14:15:00|10170.4|10170.4|10177.02|10177.02|10177.52|10177.52|10169.78|10169.78|0
1581690000000|2020-02-14 14:20:00|10177.17|10177.17|10184.63|10184.63|10190.35|10190.35|10175.26|10175.26|0
1581690300000|2020-02-14 14:25:00|10184.55|10184.55|10179.13|10179.13|10185.36|10185.36|10178.98|10178.98|0
1581690600000|2020-02-14 14:30:00|10179.26|10179.26|10182.17|10182.17|10188.84|10188.84|10176.36|10176.36|0
1581690900000|2020-02-14 14:35:00|10182.48|10182.48|10169.64|10169.64|10183.4|10183.4|10169.01|10169.01|0
1581691200000|2020-02-14 14:40:00|10168.17|10168.17|10170.48|10170.48|10176.15|10176.15|10160.84|10160.84|0
1581691500000|2020-02-14 14:45:00|10170.19|10170.19|10177.86|10177.86|10182.12|10182.12|10168.44|10168.44|0
1581691800000|2020-02-14 14:50:00|10177.92|10177.92|10163.94|10163.94|10178.58|10178.58|10163.4|10163.4|0
1581692100000|2020-02-14 14:55:00|10163.17|10163.17|10156.34|10156.34|10163.82|10163.82|10153.75|10153.75|0
1581692400000|2020-02-14 15:00:00|10156.05|10156.05|10153.1|10153.1|10157.53|10157.53|10150.77|10150.77|0
1581692700000|2020-02-14 15:05:00|10152.93|10152.93|10150.82|10150.82|10154.98|10154.98|10150.77|10150.77|0
1581693000000|2020-02-14 15:10:00|10150.67|10150.67|10139.95|10139.95|10150.67|10150.67|10137.83|10137.83|0
1581693300000|2020-02-14 15:15:00|10139.84|10139.84|10141.39|10141.39|10145.2|10145.2|10139.67|10139.67|0
1581693600000|2020-02-14 15:20:00|10141.31|10141.31|10140.29|10140.29|10143.14|10143.14|10139.25|10139.25|0
1581693900000|2020-02-14 15:25:00|10140.15|10140.15|10132.96|10132.96|10141.04|10141.04|10132.04|10132.04|0
1581694200000|2020-02-14 15:30:00|10132.9|10132.9|10139.56|10139.56|10142.73|10142.73|10129.56|10129.56|0
1581694500000|2020-02-14 15:35:00|10139.44|10139.44|10142.61|10142.61|10143.49|10143.49|10139.38|10139.38|0
1581694800000|2020-02-14 15:40:00|10142.74|10142.74|10140.87|10140.87|10144.05|10144.05|10140.11|10140.11|0
1581695100000|2020-02-14 15:45:00|10140.7|10140.7|10143.23|10143.23|10143.5|10143.5|10139.45|10139.45|0
1581695400000|2020-02-14 15:50:00|10143.18|10143.18|10138.64|10138.64|10143.55|10143.55|10138.23|10138.23|0
1581695700000|2020-02-14 15:55:00|10138.54|10138.54|10146.84|10146.84|10147.05|10147.05|10137.98|10137.98|0
1581696000000|2020-02-14 16:00:00|10146.99|10146.99|10142.34|10142.34|10146.99|10146.99|10142.05|10142.05|0
1581696300000|2020-02-14 16:05:00|10142.29|10142.29|10134.65|10134.65|10142.39|10142.39|10130.87|10130.87|0
1581696600000|2020-02-14 16:10:00|10134.56|10134.56|10132.87|10132.87|10137.57|10137.57|10132.62|10132.62|0
1581696900000|2020-02-14 16:15:00|10132.95|10132.95|10144.37|10144.37|10144.65|10144.65|10132.9|10132.9|0
1581697200000|2020-02-14 16:20:00|10144.52|10144.52|10148.59|10148.59|10149.29|10149.29|10142.46|10142.46|0
1581697500000|2020-02-14 16:25:00|10148.7|10148.7|10145.58|10145.58|10153.93|10153.93|10145.58|10145.58|0
1581927300000|2020-02-17 08:15:00|10177.61|10177.61|10191.77|10191.77|10192.1|10192.1|10175.78|10175.78|0
1581927600000|2020-02-17 08:20:00|10191.92|10191.92|10196.88|10196.88|10203.17|10203.17|10188.36|10188.36|0
1581927900000|2020-02-17 08:25:00|10197.25|10197.25|10200.71|10200.71|10201.74|10201.74|10194.67|10194.67|0
1581928200000|2020-02-17 08:30:00|10201.55|10201.55|10172.92|10172.92|10201.55|10201.55|10172.34|10172.34|0
1581928500000|2020-02-17 08:35:00|10173.28|10173.28|10165.25|10165.25|10173.28|10173.28|10164.02|10164.02|0
1581928800000|2020-02-17 08:40:00|10165.53|10165.53|10166.41|10166.41|10169.8|10169.8|10161.5|10161.5|0
1581929100000|2020-02-17 08:45:00|10166.16|10166.16|10174.99|10174.99|10179.68|10179.68|10164.03|10164.03|0
1581929400000|2020-02-17 08:50:00|10175.06|10175.06|10180.45|10180.45|10182.41|10182.41|10172.55|10172.55|0
1581929700000|2020-02-17 08:55:00|10180.32|10180.32|10179.1|10179.1|10181.18|10181.18|10175.46|10175.46|0
1581930000000|2020-02-17 09:00:00|10179.15|10179.15|10177.89|10177.89|10179.52|10179.52|10175.81|10175.81|0
1581930300000|2020-02-17 09:05:00|10178.45|10178.45|10176.84|10176.84|10182.44|10182.44|10176.84|10176.84|0
1581930600000|2020-02-17 09:10:00|10176.53|10176.53|10176.47|10176.47|10180.46|10180.46|10176.26|10176.26|0
1581930900000|2020-02-17 09:15:00|10176.36|10176.36|10172.8|10172.8|10176.45|10176.45|10171.97|10171.97|0
1581931200000|2020-02-17 09:20:00|10172.72|10172.72|10167.61|10167.61|10174.79|10174.79|10166.59|10166.59|0
1581931500000|2020-02-17 09:25:00|10167.25|10167.25|10174.1|10174.1|10174.1|10174.1|10166.37|10166.37|0
1581931800000|2020-02-17 09:30:00|10173.8|10173.8|10176.46|10176.46|10176.46|10176.46|10170.16|10170.16|0
1581932100000|2020-02-17 09:35:00|10176.31|10176.31|10174.67|10174.67|10176.31|10176.31|10168.95|10168.95|0
1581932400000|2020-02-17 09:40:00|10174.52|10174.52|10177.28|10177.28|10178.82|10178.82|10174.52|10174.52|0
1581932700000|2020-02-17 09:45:00|10177.36|10177.36|10170.97|10170.97|10177.62|10177.62|10170.97|10170.97|0
1581933000000|2020-02-17 09:50:00|10170.26|10170.26|10166.14|10166.14|10170.26|10170.26|10165.96|10165.96|0
1581933300000|2020-02-17 09:55:00|10165.53|10165.53|10162.53|10162.53|10165.75|10165.75|10162.53|10162.53|0
1581933600000|2020-02-17 10:00:00|10162.68|10162.68|10165.3|10165.3|10165.56|10165.56|10160.99|10160.99|0
1581933900000|2020-02-17 10:05:00|10165.15|10165.15|10171.03|10171.03|10172.17|10172.17|10163.6|10163.6|0
1581934200000|2020-02-17 10:10:00|10170.93|10170.93|10168.32|10168.32|10171.16|10171.16|10168.32|10168.32|0
1581934500000|2020-02-17 10:15:00|10168.21|10168.21|10160.77|10160.77|10168.21|10168.21|10160.77|10160.77|0
1581934800000|2020-02-17 10:20:00|10160.92|10160.92|10165.73|10165.73|10165.78|10165.78|10159.6|10159.6|0
1581935100000|2020-02-17 10:25:00|10165.61|10165.61|10161.73|10161.73|10166.9|10166.9|10161.44|10161.44|0
1581935400000|2020-02-17 10:30:00|10161.82|10161.82|10156.51|10156.51|10162.91|10162.91|10155.37|10155.37|0
1581935700000|2020-02-17 10:35:00|10157.04|10157.04|10163.17|10163.17|10163.17|10163.17|10156.54|10156.54|0
1581936000000|2020-02-17 10:40:00|10163.22|10163.22|10173.54|10173.54|10173.54|10173.54|10162.87|10162.87|0
1581936300000|2020-02-17 10:45:00|10172.77|10172.77|10176.57|10176.57|10179.05|10179.05|10172.77|10172.77|0
1581936600000|2020-02-17 10:50:00|10175.81|10175.81|10174.44|10174.44|10176.05|10176.05|10174.27|10174.27|0
1581936900000|2020-02-17 10:55:00|10174.17|10174.17|10172.44|10172.44|10175.01|10175.01|10171.37|10171.37|0
1581937200000|2020-02-17 11:00:00|10173.21|10173.21|10167.93|10167.93|10174.33|10174.33|10167.93|10167.93|0
1581937500000|2020-02-17 11:05:00|10168.1|10168.1|10171.44|10171.44|10172.17|10172.17|10167.7|10167.7|0
1581937800000|2020-02-17 11:10:00|10171.39|10171.39|10178.89|10178.89|10180.23|10180.23|10171.39|10171.39|0
1581938100000|2020-02-17 11:15:00|10179.01|10179.01|10178.68|10178.68|10181.32|10181.32|10177.57|10177.57|0
1581938400000|2020-02-17 11:20:00|10178.22|10178.22|10175.83|10175.83|10179.46|10179.46|10175.83|10175.83|0
1581938700000|2020-02-17 11:25:00|10175.8|10175.8|10169.72|10169.72|10175.87|10175.87|10168.46|10168.46|0
1581939000000|2020-02-17 11:30:00|10169.78|10169.78|10169.29|10169.29|10173.51|10173.51|10168.3|10168.3|0
1581939300000|2020-02-17 11:35:00|10169.44|10169.44|10165.02|10165.02|10171.91|10171.91|10165.02|10165.02|0
1581939600000|2020-02-17 11:40:00|10164.89|10164.89|10172.52|10172.52|10172.65|10172.65|10164.42|10164.42|0
1581939900000|2020-02-17 11:45:00|10172.81|10172.81|10171.92|10171.92|10176.1|10176.1|10171.92|10171.92|0
1581940200000|2020-02-17 11:50:00|10172|10172|10173.8|10173.8|10173.8|10173.8|10170.16|10170.16|0
1581940500000|2020-02-17 11:55:00|10174.1|10174.1|10176.66|10176.66|10178.58|10178.58|10174.01|10174.01|0
1581940800000|2020-02-17 12:00:00|10176.75|10176.75|10169.92|10169.92|10176.75|10176.75|10169.92|10169.92|0
1581941100000|2020-02-17 12:05:00|10169.33|10169.33|10164.15|10164.15|10169.37|10169.37|10163.85|10163.85|0
1581941400000|2020-02-17 12:10:00|10163.95|10163.95|10154.91|10154.91|10164.29|10164.29|10154.26|10154.26|0
1581941700000|2020-02-17 12:15:00|10155|10155|10152.58|10152.58|10156.77|10156.77|10152.55|10152.55|0
1581942000000|2020-02-17 12:20:00|10153.03|10153.03|10157.16|10157.16|10157.16|10157.16|10151.62|10151.62|0
1581942300000|2020-02-17 12:25:00|10157.43|10157.43|10161.16|10161.16|10161.98|10161.98|10157.43|10157.43|0
1581942600000|2020-02-17 12:30:00|10161.04|10161.04|10153.57|10153.57|10161.04|10161.04|10153.57|10153.57|0
1581942900000|2020-02-17 12:35:00|10153.45|10153.45|10154.31|10154.31|10154.79|10154.79|10150.54|10150.54|0
1581943200000|2020-02-17 12:40:00|10154.24|10154.24|10154.23|10154.23|10155.07|10155.07|10153.9|10153.9|0
1581943500000|2020-02-17 12:45:00|10154.29|10154.29|10147.66|10147.66|10154.29|10154.29|10147.66|10147.66|0
1581943800000|2020-02-17 12:50:00|10147.51|10147.51|10146.11|10146.11|10148.12|10148.12|10145.96|10145.96|0
1581944100000|2020-02-17 12:55:00|10146|10146|10142.63|10142.63|10146.13|10146.13|10141.14|10141.14|0
1581944400000|2020-02-17 13:00:00|10142.76|10142.76|10144.04|10144.04|10144.58|10144.58|10142.48|10142.48|0
1581944700000|2020-02-17 13:05:00|10144.11|10144.11|10140.47|10140.47|10144.11|10144.11|10138.35|10138.35|0
1581945000000|2020-02-17 13:10:00|10138.94|10138.94|10140.15|10140.15|10140.28|10140.28|10137.13|10137.13|0
1581945300000|2020-02-17 13:15:00|10140.91|10140.91|10140.25|10140.25|10143.02|10143.02|10140.25|10140.25|0
1581945600000|2020-02-17 13:20:00|10141.02|10141.02|10141.19|10141.19|10141.75|10141.75|10139.44|10139.44|0
1581945900000|2020-02-17 13:25:00|10140.34|10140.34|10143.56|10143.56|10143.77|10143.77|10137.84|10137.84|0
1581946200000|2020-02-17 13:30:00|10143.62|10143.62|10143.09|10143.09|10143.98|10143.98|10141.22|10141.22|0
1581946500000|2020-02-17 13:35:00|10143.02|10143.02|10149.11|10149.11|10149.31|10149.31|10142.96|10142.96|0
1581946800000|2020-02-17 13:40:00|10148.86|10148.86|10143.72|10143.72|10149.04|10149.04|10143.72|10143.72|0
1581947100000|2020-02-17 13:45:00|10143.38|10143.38|10140.97|10140.97|10144.02|10144.02|10140.97|10140.97|0
1581947400000|2020-02-17 13:50:00|10141.08|10141.08|10141.26|10141.26|10142.8|10142.8|10140.55|10140.55|0
1581947700000|2020-02-17 13:55:00|10140.49|10140.49|10145.89|10145.89|10145.89|10145.89|10140.49|10140.49|0
1581948000000|2020-02-17 14:00:00|10145.84|10145.84|10140.74|10140.74|10147.06|10147.06|10140.74|10140.74|0
1581948300000|2020-02-17 14:05:00|10140.3|10140.3|10139.11|10139.11|10145.33|10145.33|10139.01|10139.01|0
1581948600000|2020-02-17 14:10:00|10139.26|10139.26|10137.67|10137.67|10139.48|10139.48|10136.43|10136.43|0
1581948900000|2020-02-17 14:15:00|10137.58|10137.58|10137.21|10137.21|10138.69|10138.69|10136.93|10136.93|0
1581949200000|2020-02-17 14:20:00|10137.07|10137.07|10139.13|10139.13|10139.89|10139.89|10136.63|10136.63|0
1581949500000|2020-02-17 14:25:00|10139.18|10139.18|10137.82|10137.82|10140.11|10140.11|10137.19|10137.19|0
1581949800000|2020-02-17 14:30:00|10138.06|10138.06|10138.31|10138.31|10138.72|10138.72|10134.72|10134.72|0
1581950100000|2020-02-17 14:35:00|10138.26|10138.26|10141.87|10141.87|10142.2|10142.2|10137.85|10137.85|0
1581950400000|2020-02-17 14:40:00|10141.82|10141.82|10144.09|10144.09|10144.09|10144.09|10141.5|10141.5|0
1581950700000|2020-02-17 14:45:00|10144.95|10144.95|10150.01|10150.01|10151.21|10151.21|10144.88|10144.88|0
1581951000000|2020-02-17 14:50:00|10149.93|10149.93|10148.61|10148.61|10151.42|10151.42|10148.28|10148.28|0
1581951300000|2020-02-17 14:55:00|10148.55|10148.55|10142.57|10142.57|10150.57|10150.57|10141.99|10141.99|0
1581951600000|2020-02-17 15:00:00|10142.45|10142.45|10139.75|10139.75|10142.45|10142.45|10138.86|10138.86|0
1581951900000|2020-02-17 15:05:00|10138.99|10138.99|10140.44|10140.44|10141.64|10141.64|10135|10135|0
1581952200000|2020-02-17 15:10:00|10140.56|10140.56|10139.76|10139.76|10141.5|10141.5|10139.32|10139.32|0
1581952500000|2020-02-17 15:15:00|10139.99|10139.99|10145.17|10145.17|10145.54|10145.54|10139.91|10139.91|0
1581952800000|2020-02-17 15:20:00|10145.52|10145.52|10151.2|10151.2|10151.2|10151.2|10145.43|10145.43|0
1581953100000|2020-02-17 15:25:00|10151.16|10151.16|10149.92|10149.92|10151.49|10151.49|10149.52|10149.52|0
1581953400000|2020-02-17 15:30:00|10150|10150|10148.09|10148.09|10150.13|10150.13|10145.82|10145.82|0
1581953700000|2020-02-17 15:35:00|10147.86|10147.86|10148.36|10148.36|10150.18|10150.18|10146.68|10146.68|0
1581954000000|2020-02-17 15:40:00|10148.51|10148.51|10150.17|10150.17|10150.28|10150.28|10147.75|10147.75|0
1581954300000|2020-02-17 15:45:00|10150.43|10150.43|10151.57|10151.57|10151.68|10151.68|10149.38|10149.38|0
1581954600000|2020-02-17 15:50:00|10151.48|10151.48|10154.48|10154.48|10156.04|10156.04|10151.02|10151.02|0
1581954900000|2020-02-17 15:55:00|10154.38|10154.38|10162.73|10162.73|10163.12|10163.12|10154.34|10154.34|0
1581955200000|2020-02-17 16:00:00|10162.64|10162.64|10166.72|10166.72|10168.16|10168.16|10161.79|10161.79|0
1581955500000|2020-02-17 16:05:00|10166.63|10166.63|10170.32|10170.32|10171.57|10171.57|10165.4|10165.4|0
1581955800000|2020-02-17 16:10:00|10170.23|10170.23|10161.18|10161.18|10170.37|10170.37|10161.18|10161.18|0
1581956100000|2020-02-17 16:15:00|10161.26|10161.26|10159.61|10159.61|10161.75|10161.75|10158.8|10158.8|0
1581956400000|2020-02-17 16:20:00|10159.53|10159.53|10160.41|10160.41|10161.98|10161.98|10157.89|10157.89|0
1581956700000|2020-02-17 16:25:00|10160.53|10160.53|10159.13|10159.13|10161.59|10161.59|10157.44|10157.44|0
1582013700000|2020-02-18 08:15:00|10118.89|10118.89|10117.29|10117.29|10132.61|10132.61|10117.29|10117.29|0
1582014000000|2020-02-18 08:20:00|10114.99|10114.99|10106.07|10106.07|10114.99|10114.99|10104.68|10104.68|0
1582014300000|2020-02-18 08:25:00|10105.83|10105.83|10101.96|10101.96|10106.29|10106.29|10099.9|10099.9|0
1582014600000|2020-02-18 08:30:00|10101.81|10101.81|10120.84|10120.84|10121.13|10121.13|10094|10094|0
1582014900000|2020-02-18 08:35:00|10120.97|10120.97|10122.93|10122.93|10122.93|10122.93|10117.95|10117.95|0
1582015200000|2020-02-18 08:40:00|10123.18|10123.18|10119.62|10119.62|10126.58|10126.58|10116.09|10116.09|0
1582015500000|2020-02-18 08:45:00|10121.24|10121.24|10133.11|10133.11|10134.91|10134.91|10121.24|10121.24|0
1582015800000|2020-02-18 08:50:00|10132.94|10132.94|10153.91|10153.91|10162.63|10162.63|10130.47|10130.47|0
1582016100000|2020-02-18 08:55:00|10154.17|10154.17|10164.14|10164.14|10164.14|10164.14|10154.02|10154.02|0
1582016400000|2020-02-18 09:00:00|10163.1|10163.1|10157.17|10157.17|10163.4|10163.4|10151.69|10151.69|0
1582016700000|2020-02-18 09:05:00|10157.47|10157.47|10145.69|10145.69|10158.39|10158.39|10141.49|10141.49|0
1582017000000|2020-02-18 09:10:00|10145.44|10145.44|10128.39|10128.39|10145.44|10145.44|10127.95|10127.95|0
1582017300000|2020-02-18 09:15:00|10128.3|10128.3|10122.94|10122.94|10128.3|10128.3|10120.63|10120.63|0
1582017600000|2020-02-18 09:20:00|10122.77|10122.77|10131.9|10131.9|10131.9|10131.9|10122.61|10122.61|0
1582017900000|2020-02-18 09:25:00|10131.59|10131.59|10146.4|10146.4|10146.4|10146.4|10131.28|10131.28|0
1582018200000|2020-02-18 09:30:00|10145.63|10145.63|10150.82|10150.82|10154.17|10154.17|10145.09|10145.09|0
1582018500000|2020-02-18 09:35:00|10150.56|10150.56|10138.67|10138.67|10150.56|10150.56|10137.92|10137.92|0
1582018800000|2020-02-18 09:40:00|10138.76|10138.76|10146.24|10146.24|10146.65|10146.65|10137.7|10137.7|0
1582019100000|2020-02-18 09:45:00|10146.15|10146.15|10146.2|10146.2|10148.58|10148.58|10142.72|10142.72|0
1582019400000|2020-02-18 09:50:00|10145.89|10145.89|10145.84|10145.84|10148.89|10148.89|10138.39|10138.39|0
1582019700000|2020-02-18 09:55:00|10145.69|10145.69|10149.14|10149.14|10150.48|10150.48|10143.52|10143.52|0
1582020000000|2020-02-18 10:00:00|10149.26|10149.26|10144.63|10144.63|10149.66|10149.66|10141.43|10141.43|0
1582020300000|2020-02-18 10:05:00|10144.98|10144.98|10155.73|10155.73|10156.22|10156.22|10144.48|10144.48|0
1582020600000|2020-02-18 10:10:00|10156.08|10156.08|10160.82|10160.82|10163.97|10163.97|10154.32|10154.32|0
1582020900000|2020-02-18 10:15:00|10160.67|10160.67|10154.89|10154.89|10160.85|10160.85|10154.89|10154.89|0
1582021200000|2020-02-18 10:20:00|10154.65|10154.65|10147.08|10147.08|10154.65|10154.65|10147.08|10147.08|0
1582021500000|2020-02-18 10:25:00|10146.91|10146.91|10138.31|10138.31|10148.16|10148.16|10138.12|10138.12|0
1582021800000|2020-02-18 10:30:00|10138.7|10138.7|10151.34|10151.34|10156.44|10156.44|10138.7|10138.7|0
1582022100000|2020-02-18 10:35:00|10150.99|10150.99|10153.24|10153.24|10153.67|10153.67|10148.64|10148.64|0
1582022400000|2020-02-18 10:40:00|10152.8|10152.8|10156.14|10156.14|10156.82|10156.82|10152.8|10152.8|0
1582022700000|2020-02-18 10:45:00|10156.58|10156.58|10155.85|10155.85|10159.79|10159.79|10155.78|10155.78|0
1582023000000|2020-02-18 10:50:00|10155.77|10155.77|10177.67|10177.67|10177.69|10177.69|10153.06|10153.06|0
1582023300000|2020-02-18 10:55:00|10178.29|10178.29|10181.65|10181.65|10182.96|10182.96|10175.59|10175.59|0
1582023600000|2020-02-18 11:00:00|10181.39|10181.39|10186.71|10186.71|10189.38|10189.38|10181.39|10181.39|0
1582023900000|2020-02-18 11:05:00|10186.4|10186.4|10172.16|10172.16|10186.43|10186.43|10172.15|10172.15|0
1582024200000|2020-02-18 11:10:00|10172.21|10172.21|10166.86|10166.86|10173.99|10173.99|10166.04|10166.04|0
1582024500000|2020-02-18 11:15:00|10166.72|10166.72|10169.35|10169.35|10169.66|10169.66|10165.35|10165.35|0
1582024800000|2020-02-18 11:20:00|10169.42|10169.42|10176.07|10176.07|10178.4|10178.4|10169.14|10169.14|0
1582025100000|2020-02-18 11:25:00|10175.72|10175.72|10183.62|10183.62|10184.14|10184.14|10169.46|10169.46|0
1582025400000|2020-02-18 11:30:00|10183.36|10183.36|10178.64|10178.64|10184.86|10184.86|10178.16|10178.16|0
1582025700000|2020-02-18 11:35:00|10178.82|10178.82|10171.3|10171.3|10178.9|10178.9|10171.3|10171.3|0
1582026000000|2020-02-18 11:40:00|10171.07|10171.07|10160.02|10160.02|10171.73|10171.73|10159.42|10159.42|0
1582026300000|2020-02-18 11:45:00|10159.94|10159.94|10155.68|10155.68|10160.23|10160.23|10155.51|10155.51|0
1582026600000|2020-02-18 11:50:00|10156.02|10156.02|10147.48|10147.48|10156.35|10156.35|10145.06|10145.06|0
1582026900000|2020-02-18 11:55:00|10149.01|10149.01|10137.58|10137.58|10149.01|10149.01|10137.4|10137.4|0
1582027200000|2020-02-18 12:00:00|10137.89|10137.89|10144.21|10144.21|10144.21|10144.21|10131.87|10131.87|0
1582027500000|2020-02-18 12:05:00|10144.52|10144.52|10140.7|10140.7|10147.89|10147.89|10140.2|10140.2|0
1582027800000|2020-02-18 12:10:00|10140.47|10140.47|10140.19|10140.19|10141.83|10141.83|10136.67|10136.67|0
1582028100000|2020-02-18 12:15:00|10140.55|10140.55|10136.74|10136.74|10141.59|10141.59|10136.38|10136.38|0
1582028400000|2020-02-18 12:20:00|10136.3|10136.3|10149.48|10149.48|10149.66|10149.66|10136.3|10136.3|0
1582028700000|2020-02-18 12:25:00|10149.66|10149.66|10159.76|10159.76|10159.76|10159.76|10149.66|10149.66|0
1582029000000|2020-02-18 12:30:00|10159.61|10159.61|10154.02|10154.02|10159.61|10159.61|10154.02|10154.02|0
1582029300000|2020-02-18 12:35:00|10153.14|10153.14|10154.48|10154.48|10154.7|10154.7|10150.52|10150.52|0
1582029600000|2020-02-18 12:40:00|10154.4|10154.4|10154.89|10154.89|10156.1|10156.1|10153.84|10153.84|0
1582029900000|2020-02-18 12:45:00|10155.33|10155.33|10150.54|10150.54|10155.33|10155.33|10150.28|10150.28|0
1582030200000|2020-02-18 12:50:00|10150.09|10150.09|10158.26|10158.26|10158.52|10158.52|10149.2|10149.2|0
1582030500000|2020-02-18 12:55:00|10157.65|10157.65|10155.22|10155.22|10158.34|10158.34|10152.95|10152.95|0
1582030800000|2020-02-18 13:00:00|10155.03|10155.03|10150.19|10150.19|10155.79|10155.79|10150.19|10150.19|0
1582031100000|2020-02-18 13:05:00|10150.04|10150.04|10144.75|10144.75|10151.73|10151.73|10144.53|10144.53|0
1582031400000|2020-02-18 13:10:00|10144.58|10144.58|10144.23|10144.23|10147.32|10147.32|10144.23|10144.23|0
1582031700000|2020-02-18 13:15:00|10143.7|10143.7|10142.55|10142.55|10143.85|10143.85|10140.02|10140.02|0
1582032000000|2020-02-18 13:20:00|10142.04|10142.04|10144.5|10144.5|10147.05|10147.05|10142.04|10142.04|0
1582032300000|2020-02-18 13:25:00|10144.2|10144.2|10139.59|10139.59|10144.2|10144.2|10137.77|10137.77|0
1582032600000|2020-02-18 13:30:00|10139.51|10139.51|10136.38|10136.38|10139.68|10139.68|10135.96|10135.96|0
1582032900000|2020-02-18 13:35:00|10136.29|10136.29|10140.74|10140.74|10142.57|10142.57|10136.2|10136.2|0
1582033200000|2020-02-18 13:40:00|10140.63|10140.63|10140.25|10140.25|10141.44|10141.44|10136.91|10136.91|0
1582033500000|2020-02-18 13:45:00|10139.63|10139.63|10139.04|10139.04|10140.54|10140.54|10136.69|10136.69|0
1582033800000|2020-02-18 13:50:00|10139.01|10139.01|10142.34|10142.34|10142.34|10142.34|10137.76|10137.76|0
1582034100000|2020-02-18 13:55:00|10142.23|10142.23|10141.65|10141.65|10142.99|10142.99|10140.15|10140.15|0
1582034400000|2020-02-18 14:00:00|10141.95|10141.95|10146.72|10146.72|10147.81|10147.81|10141.95|10141.95|0
1582034700000|2020-02-18 14:05:00|10146.5|10146.5|10152|10152|10152.11|10152.11|10145.55|10145.55|0
1582035000000|2020-02-18 14:10:00|10152.08|10152.08|10158.9|10158.9|10161.99|10161.99|10150.06|10150.06|0
1582035300000|2020-02-18 14:15:00|10158.37|10158.37|10158.79|10158.79|10161.08|10161.08|10154.58|10154.58|0
1582035600000|2020-02-18 14:20:00|10158.66|10158.66|10159.68|10159.68|10161.41|10161.41|10155.98|10155.98|0
1582035900000|2020-02-18 14:25:00|10159.77|10159.77|10151.51|10151.51|10162.58|10162.58|10151.51|10151.51|0
1582036200000|2020-02-18 14:30:00|10151.36|10151.36|10162.6|10162.6|10163.78|10163.78|10146.3|10146.3|0
1582036500000|2020-02-18 14:35:00|10162.55|10162.55|10162.56|10162.56|10165.31|10165.31|10154.6|10154.6|0
1582036800000|2020-02-18 14:40:00|10163.33|10163.33|10163.46|10163.46|10169.87|10169.87|10160.23|10160.23|0
1582037100000|2020-02-18 14:45:00|10163.63|10163.63|10166.28|10166.28|10168.03|10168.03|10161.97|10161.97|0
1582037400000|2020-02-18 14:50:00|10165.84|10165.84|10165.89|10165.89|10167.01|10167.01|10161.58|10161.58|0
1582037700000|2020-02-18 14:55:00|10165.72|10165.72|10155.84|10155.84|10166.79|10166.79|10155.84|10155.84|0
1582038000000|2020-02-18 15:00:00|10155.8|10155.8|10153.43|10153.43|10157|10157|10151.5|10151.5|0
1582038300000|2020-02-18 15:05:00|10153.28|10153.28|10152.5|10152.5|10153.28|10153.28|10146.44|10146.44|0
1582038600000|2020-02-18 15:10:00|10152.86|10152.86|10152.86|10152.86|10153.01|10153.01|10147.57|10147.57|0
1582038900000|2020-02-18 15:15:00|10152.51|10152.51|10151.71|10151.71|10152.51|10152.51|10149.56|10149.56|0
1582039200000|2020-02-18 15:20:00|10151.84|10151.84|10148.92|10148.92|10152.72|10152.72|10147.9|10147.9|0
1582039500000|2020-02-18 15:25:00|10148.77|10148.77|10137.9|10137.9|10149.76|10149.76|10136.5|10136.5|0
1582039800000|2020-02-18 15:30:00|10138.2|10138.2|10146.23|10146.23|10146.23|10146.23|10138.2|10138.2|0
1582040100000|2020-02-18 15:35:00|10145.79|10145.79|10147.35|10147.35|10147.36|10147.36|10142.09|10142.09|0
1582040400000|2020-02-18 15:40:00|10147.18|10147.18|10145.8|10145.8|10147.18|10147.18|10142.56|10142.56|0
1582040700000|2020-02-18 15:45:00|10145.65|10145.65|10148.55|10148.55|10150.82|10150.82|10145.65|10145.65|0
1582041000000|2020-02-18 15:50:00|10148.46|10148.46|10149.09|10149.09|10151.93|10151.93|10145.9|10145.9|0
1582041300000|2020-02-18 15:55:00|10149.53|10149.53|10146.31|10146.31|10150.42|10150.42|10144.14|10144.14|0
1582041600000|2020-02-18 16:00:00|10146.36|10146.36|10145.65|10145.65|10146.53|10146.53|10143.16|10143.16|0
1582041900000|2020-02-18 16:05:00|10145.74|10145.74|10145.81|10145.81|10145.81|10145.81|10142.36|10142.36|0
1582042200000|2020-02-18 16:10:00|10145.97|10145.97|10143.96|10143.96|10146.05|10146.05|10142.1|10142.1|0
1582042500000|2020-02-18 16:15:00|10144.02|10144.02|10145.68|10145.68|10148.16|10148.16|10142.58|10142.58|0
1582042800000|2020-02-18 16:20:00|10145.76|10145.76|10144.96|10144.96|10148.06|10148.06|10144.72|10144.72|0
1582043100000|2020-02-18 16:25:00|10145.08|10145.08|10135.41|10135.41|10145.27|10145.27|10134.27|10134.27|0
1582100100000|2020-02-19 08:15:00|10169.62|10169.62|10176.43|10176.43|10176.43|10176.43|10166.89|10166.89|0
1582100400000|2020-02-19 08:20:00|10178.73|10178.73|10174.92|10174.92|10178.94|10178.94|10160.87|10160.87|0
1582100700000|2020-02-19 08:25:00|10174.33|10174.33|10178.51|10178.51|10188.9|10188.9|10174.02|10174.02|0
1582101000000|2020-02-19 08:30:00|10178.44|10178.44|10196.34|10196.34|10200.67|10200.67|10178.44|10178.44|0
1582101300000|2020-02-19 08:35:00|10196.19|10196.19|10206.29|10206.29|10208.29|10208.29|10196.01|10196.01|0
1582101600000|2020-02-19 08:40:00|10206.44|10206.44|10213.62|10213.62|10213.62|10213.62|10205.86|10205.86|0
1582101900000|2020-02-19 08:45:00|10213.97|10213.97|10202.31|10202.31|10213.97|10213.97|10199.98|10199.98|0
1582102200000|2020-02-19 08:50:00|10202.26|10202.26|10202.36|10202.36|10207.25|10207.25|10201.96|10201.96|0
1582102500000|2020-02-19 08:55:00|10202.21|10202.21|10205.5|10205.5|10206.23|10206.23|10201.64|10201.64|0
1582102800000|2020-02-19 09:00:00|10205.95|10205.95|10213.49|10213.49|10215.69|10215.69|10205.95|10205.95|0
1582103100000|2020-02-19 09:05:00|10213.05|10213.05|10219.81|10219.81|10219.81|10219.81|10209.74|10209.74|0
1582103400000|2020-02-19 09:10:00|10220.41|10220.41|10221.51|10221.51|10223.3|10223.3|10215.88|10215.88|0
1582103700000|2020-02-19 09:15:00|10221.46|10221.46|10232.95|10232.95|10233.31|10233.31|10221.46|10221.46|0
1582104000000|2020-02-19 09:20:00|10233.57|10233.57|10231.61|10231.61|10235.48|10235.48|10228.89|10228.89|0
1582104300000|2020-02-19 09:25:00|10231.46|10231.46|10223.35|10223.35|10232.04|10232.04|10223.11|10223.11|0
1582104600000|2020-02-19 09:30:00|10223.05|10223.05|10217.15|10217.15|10223.05|10223.05|10213.48|10213.48|0
1582104900000|2020-02-19 09:35:00|10217.26|10217.26|10210.39|10210.39|10217.26|10217.26|10207.55|10207.55|0
1582105200000|2020-02-19 09:40:00|10210.54|10210.54|10210.66|10210.66|10211.02|10211.02|10206.29|10206.29|0
1582105500000|2020-02-19 09:45:00|10210.83|10210.83|10212.77|10212.77|10212.9|10212.9|10207.18|10207.18|0
1582105800000|2020-02-19 09:50:00|10212.51|10212.51|10219.2|10219.2|10219.2|10219.2|10212.51|10212.51|0
1582106100000|2020-02-19 09:55:00|10218.93|10218.93|10215.73|10215.73|10220.79|10220.79|10215.1|10215.1|0
1582106400000|2020-02-19 10:00:00|10215.43|10215.43|10211|10211|10215.43|10215.43|10208.4|10208.4|0
1582106700000|2020-02-19 10:05:00|10210.83|10210.83|10205.36|10205.36|10211.62|10211.62|10200|10200|0
1582107000000|2020-02-19 10:10:00|10205.78|10205.78|10206.27|10206.27|10208.23|10208.23|10201.99|10201.99|0
1582107300000|2020-02-19 10:15:00|10206.15|10206.15|10210.72|10210.72|10211.33|10211.33|10205.25|10205.25|0
1582107600000|2020-02-19 10:20:00|10210.63|10210.63|10212.41|10212.41|10213.54|10213.54|10208.42|10208.42|0
1582107900000|2020-02-19 10:25:00|10212.3|10212.3|10221.34|10221.34|10224.14|10224.14|10212.3|10212.3|0
1582108200000|2020-02-19 10:30:00|10221.61|10221.61|10231.26|10231.26|10231.26|10231.26|10218.01|10218.01|0
1582108500000|2020-02-19 10:35:00|10231.23|10231.23|10227.27|10227.27|10231.5|10231.5|10227.24|10227.24|0
1582108800000|2020-02-19 10:40:00|10227.5|10227.5|10225.65|10225.65|10227.74|10227.74|10225.14|10225.14|0
1582109100000|2020-02-19 10:45:00|10225.8|10225.8|10227.84|10227.84|10227.96|10227.96|10224.67|10224.67|0
1582109400000|2020-02-19 10:50:00|10227.67|10227.67|10215.09|10215.09|10228.45|10228.45|10214.92|10214.92|0
1582109700000|2020-02-19 10:55:00|10214.79|10214.79|10211.74|10211.74|10215.15|10215.15|10210.19|10210.19|0
1582110000000|2020-02-19 11:00:00|10211.48|10211.48|10218.79|10218.79|10220.09|10220.09|10211.07|10211.07|0
1582110300000|2020-02-19 11:05:00|10219.32|10219.32|10224.39|10224.39|10228.29|10228.29|10219.14|10219.14|0
1582110600000|2020-02-19 11:10:00|10224.65|10224.65|10229.59|10229.59|10231.61|10231.61|10223.12|10223.12|0
1582110900000|2020-02-19 11:15:00|10229.47|10229.47|10226.47|10226.47|10230.74|10230.74|10226.47|10226.47|0
1582111200000|2020-02-19 11:20:00|10226.35|10226.35|10223.71|10223.71|10226.35|10226.35|10220.57|10220.57|0
1582111500000|2020-02-19 11:25:00|10223.83|10223.83|10229.51|10229.51|10229.51|10229.51|10223.61|10223.61|0
1582111800000|2020-02-19 11:30:00|10229.82|10229.82|10223.4|10223.4|10229.91|10229.91|10221.8|10221.8|0
1582112100000|2020-02-19 11:35:00|10223.79|10223.79|10224.75|10224.75|10227.16|10227.16|10220.74|10220.74|0
1582112400000|2020-02-19 11:40:00|10224.8|10224.8|10229.21|10229.21|10232.14|10232.14|10224.44|10224.44|0
1582112700000|2020-02-19 11:45:00|10229.06|10229.06|10234.16|10234.16|10234.61|10234.61|10226.1|10226.1|0
1582113000000|2020-02-19 11:50:00|10234.43|10234.43|10236.72|10236.72|10240.52|10240.52|10234.43|10234.43|0
1582113300000|2020-02-19 11:55:00|10236.87|10236.87|10235.1|10235.1|10239.33|10239.33|10234.53|10234.53|0
1582113600000|2020-02-19 12:00:00|10234.18|10234.18|10232.74|10232.74|10239.06|10239.06|10231.38|10231.38|0
1582113900000|2020-02-19 12:05:00|10232.45|10232.45|10237.86|10237.86|10238.01|10238.01|10232.3|10232.3|0
1582114200000|2020-02-19 12:10:00|10237.21|10237.21|10233.54|10233.54|10240.95|10240.95|10233.54|10233.54|0
1582114500000|2020-02-19 12:15:00|10234.15|10234.15|10230.61|10230.61|10236.48|10236.48|10229.6|10229.6|0
1582114800000|2020-02-19 12:20:00|10230.53|10230.53|10230.24|10230.24|10230.94|10230.94|10226.77|10226.77|0
1582115100000|2020-02-19 12:25:00|10230.37|10230.37|10229.32|10229.32|10231.97|10231.97|10227.51|10227.51|0
1582115400000|2020-02-19 12:30:00|10229.15|10229.15|10231.58|10231.58|10232.35|10232.35|10228.32|10228.32|0
1582115700000|2020-02-19 12:35:00|10231.73|10231.73|10237.32|10237.32|10240.55|10240.55|10231.32|10231.32|0
1582116000000|2020-02-19 12:40:00|10237.36|10237.36|10231.41|10231.41|10238.28|10238.28|10230.67|10230.67|0
1582116300000|2020-02-19 12:45:00|10231.71|10231.71|10232.22|10232.22|10232.22|10232.22|10228.9|10228.9|0
1582116600000|2020-02-19 12:50:00|10232.05|10232.05|10228.63|10228.63|10232.05|10232.05|10222.87|10222.87|0
1582116900000|2020-02-19 12:55:00|10228.71|10228.71|10231.19|10231.19|10232.7|10232.7|10228.66|10228.66|0
1582117200000|2020-02-19 13:00:00|10230.88|10230.88|10233.35|10233.35|10233.39|10233.39|10228.1|10228.1|0
1582117500000|2020-02-19 13:05:00|10233.09|10233.09|10232.12|10232.12|10234.63|10234.63|10230.52|10230.52|0
1582117800000|2020-02-19 13:10:00|10232|10232|10227.08|10227.08|10232|10232|10226.72|10226.72|0
1582118100000|2020-02-19 13:15:00|10226.93|10226.93|10225.42|10225.42|10227.22|10227.22|10222.44|10222.44|0
1582118400000|2020-02-19 13:20:00|10225.24|10225.24|10229.22|10229.22|10230.25|10230.25|10223.6|10223.6|0
1582118700000|2020-02-19 13:25:00|10227.99|10227.99|10226.6|10226.6|10230.08|10230.08|10226.23|10226.23|0
1582119000000|2020-02-19 13:30:00|10227.63|10227.63|10227.04|10227.04|10229.88|10229.88|10225.89|10225.89|0
1582119300000|2020-02-19 13:35:00|10226.89|10226.89|10233.95|10233.95|10237.21|10237.21|10226.75|10226.75|0
1582119600000|2020-02-19 13:40:00|10234.48|10234.48|10237.81|10237.81|10238.32|10238.32|10231.61|10231.61|0
1582119900000|2020-02-19 13:45:00|10237.98|10237.98|10238.07|10238.07|10239.71|10239.71|10237.67|10237.67|0
1582120200000|2020-02-19 13:50:00|10237.62|10237.62|10231.24|10231.24|10237.77|10237.77|10230.83|10230.83|0
1582120500000|2020-02-19 13:55:00|10231.19|10231.19|10230.44|10230.44|10232.4|10232.4|10229.3|10229.3|0
1582120800000|2020-02-19 14:00:00|10230.29|10230.29|10225.67|10225.67|10231.34|10231.34|10223.93|10223.93|0
1582121100000|2020-02-19 14:05:00|10225.84|10225.84|10220.07|10220.07|10228.96|10228.96|10217.48|10217.48|0
1582121400000|2020-02-19 14:10:00|10219.54|10219.54|10219.45|10219.45|10221.21|10221.21|10218.36|10218.36|0
1582121700000|2020-02-19 14:15:00|10218.92|10218.92|10217.29|10217.29|10219.84|10219.84|10215.18|10215.18|0
1582122000000|2020-02-19 14:20:00|10217.14|10217.14|10214.29|10214.29|10218.46|10218.46|10213.59|10213.59|0
1582122300000|2020-02-19 14:25:00|10214.21|10214.21|10217.2|10217.2|10218.15|10218.15|10212.88|10212.88|0
1582122600000|2020-02-19 14:30:00|10216.44|10216.44|10212.99|10212.99|10218.33|10218.33|10205.78|10205.78|0
1582122900000|2020-02-19 14:35:00|10213.69|10213.69|10231.32|10231.32|10231.37|10231.37|10213.43|10213.43|0
1582123200000|2020-02-19 14:40:00|10231.28|10231.28|10245.44|10245.44|10246.84|10246.84|10229.08|10229.08|0
1582123500000|2020-02-19 14:45:00|10245.15|10245.15|10248.49|10248.49|10248.51|10248.51|10243.73|10243.73|0
1582123800000|2020-02-19 14:50:00|10248.79|10248.79|10253.52|10253.52|10253.93|10253.93|10247.93|10247.93|0
1582124100000|2020-02-19 14:55:00|10253.37|10253.37|10244.55|10244.55|10255.12|10255.12|10244|10244|0
1582124400000|2020-02-19 15:00:00|10244.44|10244.44|10244.21|10244.21|10245.4|10245.4|10239.9|10239.9|0
1582124700000|2020-02-19 15:05:00|10244.35|10244.35|10238.08|10238.08|10244.35|10244.35|10233.77|10233.77|0
1582125000000|2020-02-19 15:10:00|10238.23|10238.23|10235.47|10235.47|10238.4|10238.4|10232.1|10232.1|0
1582125300000|2020-02-19 15:15:00|10234.87|10234.87|10239.91|10239.91|10240.06|10240.06|10234.87|10234.87|0
1582125600000|2020-02-19 15:20:00|10240.26|10240.26|10247.34|10247.34|10249.07|10249.07|10240.26|10240.26|0
1582125900000|2020-02-19 15:25:00|10247.26|10247.26|10246.34|10246.34|10247.89|10247.89|10242.89|10242.89|0
1582126200000|2020-02-19 15:30:00|10246.09|10246.09|10241.43|10241.43|10246.64|10246.64|10240.82|10240.82|0
1582126500000|2020-02-19 15:35:00|10240.67|10240.67|10239.29|10239.29|10245.25|10245.25|10237.8|10237.8|0
1582126800000|2020-02-19 15:40:00|10239.16|10239.16|10243.16|10243.16|10243.99|10243.99|10236.6|10236.6|0
1582127100000|2020-02-19 15:45:00|10243.31|10243.31|10244.28|10244.28|10245.79|10245.79|10240.66|10240.66|0
1582127400000|2020-02-19 15:50:00|10244.5|10244.5|10246.05|10246.05|10246.8|10246.8|10239.43|10239.43|0
1582127700000|2020-02-19 15:55:00|10245.9|10245.9|10245.34|10245.34|10246.63|10246.63|10244.28|10244.28|0
1582128000000|2020-02-19 16:00:00|10245.49|10245.49|10246.12|10246.12|10247.54|10247.54|10244.39|10244.39|0
1582128300000|2020-02-19 16:05:00|10246.29|10246.29|10248.1|10248.1|10248.51|10248.51|10245.8|10245.8|0
1582128600000|2020-02-19 16:10:00|10247.79|10247.79|10254.2|10254.2|10254.45|10254.45|10247.56|10247.56|0
1582128900000|2020-02-19 16:15:00|10254.26|10254.26|10254.93|10254.93|10255.2|10255.2|10250.7|10250.7|0
1582129200000|2020-02-19 16:20:00|10254.49|10254.49|10258.56|10258.56|10260.94|10260.94|10252.63|10252.63|0
1582129500000|2020-02-19 16:25:00|10258.5|10258.5|10252.39|10252.39|10258.81|10258.81|10250.49|10250.49|0
1582186500000|2020-02-20 08:15:00|10272.15|10272.15|10259.28|10259.28|10274.3|10274.3|10259.28|10259.28|0
1582186800000|2020-02-20 08:20:00|10259.13|10259.13|10251.54|10251.54|10263.11|10263.11|10250.93|10250.93|0
1582187100000|2020-02-20 08:25:00|10251.29|10251.29|10249.41|10249.41|10251.29|10251.29|10243.34|10243.34|0
1582187400000|2020-02-20 08:30:00|10249.02|10249.02|10249.9|10249.9|10253.92|10253.92|10245.23|10245.23|0
1582187700000|2020-02-20 08:35:00|10249.51|10249.51|10248.31|10248.31|10249.76|10249.76|10241.64|10241.64|0
1582188000000|2020-02-20 08:40:00|10248.48|10248.48|10248.69|10248.69|10251.77|10251.77|10244.96|10244.96|0
1582188300000|2020-02-20 08:45:00|10249.46|10249.46|10262.23|10262.23|10263.35|10263.35|10249.46|10249.46|0
1582188600000|2020-02-20 08:50:00|10262.66|10262.66|10257.36|10257.36|10266.46|10266.46|10255.64|10255.64|0
1582188900000|2020-02-20 08:55:00|10257.25|10257.25|10251.54|10251.54|10257.25|10257.25|10250.03|10250.03|0
1582189200000|2020-02-20 09:00:00|10251.93|10251.93|10241.91|10241.91|10252.38|10252.38|10241.91|10241.91|0
1582189500000|2020-02-20 09:05:00|10242.56|10242.56|10245.95|10245.95|10245.95|10245.95|10237.75|10237.75|0
1582189800000|2020-02-20 09:10:00|10245.65|10245.65|10254.81|10254.81|10255.22|10255.22|10245.65|10245.65|0
1582190100000|2020-02-20 09:15:00|10254.92|10254.92|10250.72|10250.72|10254.92|10254.92|10249.37|10249.37|0
1582190400000|2020-02-20 09:20:00|10250.89|10250.89|10238.07|10238.07|10253.1|10253.1|10238.07|10238.07|0
1582190700000|2020-02-20 09:25:00|10238.21|10238.21|10237.5|10237.5|10241.58|10241.58|10234.07|10234.07|0
1582191000000|2020-02-20 09:30:00|10237.19|10237.19|10245.17|10245.17|10247.39|10247.39|10236.22|10236.22|0
1582191300000|2020-02-20 09:35:00|10244.94|10244.94|10259.14|10259.14|10259.31|10259.31|10244.82|10244.82|0
1582191600000|2020-02-20 09:40:00|10259.24|10259.24|10254.95|10254.95|10259.49|10259.49|10254|10254|0
1582191900000|2020-02-20 09:45:00|10254.64|10254.64|10262.35|10262.35|10263.55|10263.55|10254.64|10254.64|0
1582192200000|2020-02-20 09:50:00|10262.41|10262.41|10265.7|10265.7|10270.42|10270.42|10260.39|10260.39|0
1582192500000|2020-02-20 09:55:00|10265.81|10265.81|10270.27|10270.27|10270.27|10270.27|10262.74|10262.74|0
1582192800000|2020-02-20 10:00:00|10270.58|10270.58|10266.82|10266.82|10271.45|10271.45|10262.08|10262.08|0
1582193100000|2020-02-20 10:05:00|10266.63|10266.63|10260.72|10260.72|10267.13|10267.13|10259.68|10259.68|0
1582193400000|2020-02-20 10:10:00|10260.82|10260.82|10260.08|10260.08|10263.26|10263.26|10257.72|10257.72|0
1582193700000|2020-02-20 10:15:00|10259.83|10259.83|10261.78|10261.78|10261.88|10261.88|10255.77|10255.77|0
1582194000000|2020-02-20 10:20:00|10261.9|10261.9|10263.73|10263.73|10264.15|10264.15|10258.7|10258.7|0
1582194300000|2020-02-20 10:25:00|10263.5|10263.5|10270.75|10270.75|10271.59|10271.59|10263.5|10263.5|0
1582194600000|2020-02-20 10:30:00|10270.57|10270.57|10270.99|10270.99|10271.55|10271.55|10268.37|10268.37|0
1582194900000|2020-02-20 10:35:00|10270.87|10270.87|10265.6|10265.6|10271.85|10271.85|10265.6|10265.6|0
1582195200000|2020-02-20 10:40:00|10264.68|10264.68|10259.24|10259.24|10265.36|10265.36|10258.23|10258.23|0
1582195500000|2020-02-20 10:45:00|10259.53|10259.53|10266.56|10266.56|10266.89|10266.89|10259.53|10259.53|0
1582195800000|2020-02-20 10:50:00|10266.8|10266.8|10275.5|10275.5|10278.6|10278.6|10266.21|10266.21|0
1582196100000|2020-02-20 10:55:00|10275.34|10275.34|10273.49|10273.49|10275.94|10275.94|10271.63|10271.63|0
1582196400000|2020-02-20 11:00:00|10273.36|10273.36|10274.83|10274.83|10276.49|10276.49|10269.41|10269.41|0
1582196700000|2020-02-20 11:05:00|10274.7|10274.7|10275.34|10275.34|10276.82|10276.82|10272.2|10272.2|0
1582197000000|2020-02-20 11:10:00|10276.11|10276.11|10278.66|10278.66|10279.34|10279.34|10274.05|10274.05|0
1582197300000|2020-02-20 11:15:00|10278.55|10278.55|10290.81|10290.81|10291.5|10291.5|10278.03|10278.03|0
1582197600000|2020-02-20 11:20:00|10290.64|10290.64|10287.35|10287.35|10291.76|10291.76|10283.43|10283.43|0
1582197900000|2020-02-20 11:25:00|10287.13|10287.13|10279.93|10279.93|10287.13|10287.13|10279.93|10279.93|0
1582198200000|2020-02-20 11:30:00|10279.8|10279.8|10273.94|10273.94|10280.01|10280.01|10273.94|10273.94|0
1582198500000|2020-02-20 11:35:00|10273.86|10273.86|10270.67|10270.67|10273.86|10273.86|10270.26|10270.26|0
1582198800000|2020-02-20 11:40:00|10270.75|10270.75|10272.83|10272.83|10273.12|10273.12|10266.78|10266.78|0
1582199100000|2020-02-20 11:45:00|10272.47|10272.47|10266.12|10266.12|10272.47|10272.47|10266.12|10266.12|0
1582199400000|2020-02-20 11:50:00|10266|10266|10257.03|10257.03|10266|10266|10253.13|10253.13|0
1582199700000|2020-02-20 11:55:00|10257.2|10257.2|10248.36|10248.36|10258.52|10258.52|10248.36|10248.36|0
1582200000000|2020-02-20 12:00:00|10248.19|10248.19|10262.26|10262.26|10262.84|10262.84|10247.87|10247.87|0
1582200300000|2020-02-20 12:05:00|10262.14|10262.14|10268.08|10268.08|10268.08|10268.08|10259.64|10259.64|0
1582200600000|2020-02-20 12:10:00|10268.18|10268.18|10265.1|10265.1|10268.18|10268.18|10264.8|10264.8|0
1582200900000|2020-02-20 12:15:00|10265.02|10265.02|10262.75|10262.75|10265.02|10265.02|10260.74|10260.74|0
1582201200000|2020-02-20 12:20:00|10262.84|10262.84|10262.75|10262.75|10263.63|10263.63|10261.98|10261.98|0
1582201500000|2020-02-20 12:25:00|10262.9|10262.9|10269.95|10269.95|10270.53|10270.53|10262.9|10262.9|0
1582201800000|2020-02-20 12:30:00|10269.44|10269.44|10268.51|10268.51|10269.98|10269.98|10267.53|10267.53|0
1582202100000|2020-02-20 12:35:00|10268.56|10268.56|10265.22|10265.22|10269.3|10269.3|10265.22|10265.22|0
1582202400000|2020-02-20 12:40:00|10265.09|10265.09|10269.5|10269.5|10270.03|10270.03|10264.41|10264.41|0
1582202700000|2020-02-20 12:45:00|10269.59|10269.59|10269.34|10269.34|10271.64|10271.64|10269.34|10269.34|0
1582203000000|2020-02-20 12:50:00|10269.46|10269.46|10266.89|10266.89|10271.26|10271.26|10266.51|10266.51|0
1582203300000|2020-02-20 12:55:00|10266.65|10266.65|10274.07|10274.07|10274.07|10274.07|10266.26|10266.26|0
1582203600000|2020-02-20 13:00:00|10274.22|10274.22|10270.88|10270.88|10275.58|10275.58|10270.88|10270.88|0
1582203900000|2020-02-20 13:05:00|10271.03|10271.03|10265.25|10265.25|10271.18|10271.18|10265.25|10265.25|0
1582204200000|2020-02-20 13:10:00|10265.12|10265.12|10267.83|10267.83|10271.44|10271.44|10265.12|10265.12|0
1582204500000|2020-02-20 13:15:00|10267.71|10267.71|10268.23|10268.23|10268.84|10268.84|10265.48|10265.48|0
1582204800000|2020-02-20 13:20:00|10268.17|10268.17|10265.63|10265.63|10268.17|10268.17|10262.4|10262.4|0
1582205100000|2020-02-20 13:25:00|10266.07|10266.07|10262.95|10262.95|10266.18|10266.18|10262.79|10262.79|0
1582205400000|2020-02-20 13:30:00|10262.53|10262.53|10262.81|10262.81|10267.86|10267.86|10261.93|10261.93|0
1582205700000|2020-02-20 13:35:00|10263.07|10263.07|10262.96|10262.96|10265.2|10265.2|10255.88|10255.88|0
1582206000000|2020-02-20 13:40:00|10263.06|10263.06|10266.14|10266.14|10268.13|10268.13|10260.29|10260.29|0
1582206300000|2020-02-20 13:45:00|10266.04|10266.04|10267.45|10267.45|10268.61|10268.61|10265.95|10265.95|0
1582206600000|2020-02-20 13:50:00|10267.53|10267.53|10268.87|10268.87|10268.87|10268.87|10264.99|10264.99|0
1582206900000|2020-02-20 13:55:00|10268.82|10268.82|10275.68|10275.68|10277.4|10277.4|10268.39|10268.39|0
1582207200000|2020-02-20 14:00:00|10275.32|10275.32|10268.22|10268.22|10275.32|10275.32|10268.11|10268.11|0
1582207500000|2020-02-20 14:05:00|10268.26|10268.26|10269.1|10269.1|10270.09|10270.09|10267.06|10267.06|0
1582207800000|2020-02-20 14:10:00|10269.28|10269.28|10264.44|10264.44|10269.46|10269.46|10264.44|10264.44|0
1582208100000|2020-02-20 14:15:00|10263.94|10263.94|10272.79|10272.79|10272.79|10272.79|10263.29|10263.29|0
1582208400000|2020-02-20 14:20:00|10272.48|10272.48|10275.39|10275.39|10275.39|10275.39|10269.07|10269.07|0
1582208700000|2020-02-20 14:25:00|10275.22|10275.22|10280.72|10280.72|10282.11|10282.11|10275.22|10275.22|0
1582209000000|2020-02-20 14:30:00|10280.86|10280.86|10276.77|10276.77|10281.32|10281.32|10272.62|10272.62|0
1582209300000|2020-02-20 14:35:00|10276.88|10276.88|10282.08|10282.08|10282.37|10282.37|10270.27|10270.27|0
1582209600000|2020-02-20 14:40:00|10282.19|10282.19|10278.05|10278.05|10284.03|10284.03|10278.05|10278.05|0
1582209900000|2020-02-20 14:45:00|10277.76|10277.76|10278.11|10278.11|10278.8|10278.8|10274.34|10274.34|0
1582210200000|2020-02-20 14:50:00|10278.39|10278.39|10288.23|10288.23|10288.43|10288.43|10278.39|10278.39|0
1582210500000|2020-02-20 14:55:00|10288.26|10288.26|10283.95|10283.95|10288.62|10288.62|10282.58|10282.58|0
1582210800000|2020-02-20 15:00:00|10284.13|10284.13|10288.24|10288.24|10289.29|10289.29|10284.13|10284.13|0
1582211100000|2020-02-20 15:05:00|10288.28|10288.28|10292.22|10292.22|10293.67|10293.67|10288.28|10288.28|0
1582211400000|2020-02-20 15:10:00|10292.28|10292.28|10296.76|10296.76|10298.34|10298.34|10288.92|10288.92|0
1582211700000|2020-02-20 15:15:00|10296.71|10296.71|10300.49|10300.49|10304.29|10304.29|10296.71|10296.71|0
1582212000000|2020-02-20 15:20:00|10300.64|10300.64|10289.46|10289.46|10300.64|10300.64|10288.28|10288.28|0
1582212300000|2020-02-20 15:25:00|10288.7|10288.7|10289.86|10289.86|10291.99|10291.99|10288.7|10288.7|0
1582212600000|2020-02-20 15:30:00|10289.99|10289.99|10290.91|10290.91|10295.27|10295.27|10289.66|10289.66|0
1582212900000|2020-02-20 15:35:00|10290.9|10290.9|10298|10298|10298.09|10298.09|10290.87|10290.87|0
1582213200000|2020-02-20 15:40:00|10297.87|10297.87|10293.09|10293.09|10297.87|10297.87|10291.06|10291.06|0
1582213500000|2020-02-20 15:45:00|10293.15|10293.15|10288.76|10288.76|10295.09|10295.09|10286.86|10286.86|0
1582213800000|2020-02-20 15:50:00|10288.94|10288.94|10285.81|10285.81|10291.78|10291.78|10285.81|10285.81|0
1582214100000|2020-02-20 15:55:00|10285.75|10285.75|10289.24|10289.24|10290.16|10290.16|10284.88|10284.88|0
1582214400000|2020-02-20 16:00:00|10289.41|10289.41|10289.14|10289.14|10289.62|10289.62|10284.42|10284.42|0
1582214700000|2020-02-20 16:05:00|10289.25|10289.25|10291.93|10291.93|10291.93|10291.93|10288.98|10288.98|0
1582215000000|2020-02-20 16:10:00|10291.87|10291.87|10282.95|10282.95|10291.99|10291.99|10282.95|10282.95|0
1582215300000|2020-02-20 16:15:00|10282.85|10282.85|10275.84|10275.84|10282.85|10282.85|10272.42|10272.42|0
1582215600000|2020-02-20 16:20:00|10275.71|10275.71|10273.6|10273.6|10279.74|10279.74|10271.9|10271.9|0
1582215900000|2020-02-20 16:25:00|10273.56|10273.56|10258.27|10258.27|10273.56|10273.56|10257.77|10257.77|0
1582272900000|2020-02-21 08:15:00|10238.25|10238.25|10244.37|10244.37|10244.37|10244.37|10235.79|10235.79|0
1582273200000|2020-02-21 08:20:00|10243.45|10243.45|10230.98|10230.98|10243.45|10243.45|10228.27|10228.27|0
1582273500000|2020-02-21 08:25:00|10229.57|10229.57|10228.99|10228.99|10232.43|10232.43|10223.39|10223.39|0
1582273800000|2020-02-21 08:30:00|10229.84|10229.84|10246.09|10246.09|10255.27|10255.27|10229.84|10229.84|0
1582274100000|2020-02-21 08:35:00|10246.17|10246.17|10253.24|10253.24|10253.24|10253.24|10244.01|10244.01|0
1582274400000|2020-02-21 08:40:00|10253.41|10253.41|10241.82|10241.82|10254.48|10254.48|10241.6|10241.6|0
1582274700000|2020-02-21 08:45:00|10242.32|10242.32|10222.64|10222.64|10244.15|10244.15|10221.59|10221.59|0
1582275000000|2020-02-21 08:50:00|10222.4|10222.4|10207.4|10207.4|10222.64|10222.64|10207.4|10207.4|0
1582275300000|2020-02-21 08:55:00|10207.17|10207.17|10214.69|10214.69|10215.71|10215.71|10204.52|10204.52|0
1582275600000|2020-02-21 09:00:00|10215.45|10215.45|10215.49|10215.49|10225.49|10225.49|10214.8|10214.8|0
1582275900000|2020-02-21 09:05:00|10215.84|10215.84|10213.92|10213.92|10221.48|10221.48|10213.62|10213.62|0
1582276200000|2020-02-21 09:10:00|10214.23|10214.23|10217.32|10217.32|10218.65|10218.65|10213.97|10213.97|0
1582276500000|2020-02-21 09:15:00|10218.08|10218.08|10219.51|10219.51|10220.24|10220.24|10215.22|10215.22|0
1582276800000|2020-02-21 09:20:00|10217.21|10217.21|10217.31|10217.31|10219.82|10219.82|10215.38|10215.38|0
1582277100000|2020-02-21 09:25:00|10217.13|10217.13|10219.86|10219.86|10220.93|10220.93|10215.23|10215.23|0
1582277400000|2020-02-21 09:30:00|10219.74|10219.74|10222.6|10222.6|10224.07|10224.07|10214.16|10214.16|0
1582277700000|2020-02-21 09:35:00|10222.46|10222.46|10228.9|10228.9|10229.01|10229.01|10222.46|10222.46|0
1582278000000|2020-02-21 09:40:00|10229.02|10229.02|10237.31|10237.31|10237.31|10237.31|10228.11|10228.11|0
1582278300000|2020-02-21 09:45:00|10237.4|10237.4|10236.99|10236.99|10242.47|10242.47|10236.44|10236.44|0
1582278600000|2020-02-21 09:50:00|10236.96|10236.96|10224.61|10224.61|10237.07|10237.07|10224.61|10224.61|0
1582278900000|2020-02-21 09:55:00|10224.85|10224.85|10233.1|10233.1|10233.1|10233.1|10224.62|10224.62|0
1582279200000|2020-02-21 10:00:00|10233.07|10233.07|10244.08|10244.08|10246.08|10246.08|10232.77|10232.77|0
1582279500000|2020-02-21 10:05:00|10245.61|10245.61|10249.35|10249.35|10250.84|10250.84|10243.87|10243.87|0
1582279800000|2020-02-21 10:10:00|10249.3|10249.3|10251.2|10251.2|10251.29|10251.29|10249.3|10249.3|0
1582280100000|2020-02-21 10:15:00|10251.33|10251.33|10269.53|10269.53|10270.58|10270.58|10251.33|10251.33|0
1582280400000|2020-02-21 10:20:00|10269.38|10269.38|10266.7|10266.7|10271.91|10271.91|10264.84|10264.84|0
1582280700000|2020-02-21 10:25:00|10266.58|10266.58|10268.42|10268.42|10271.9|10271.9|10266.58|10266.58|0
1582281000000|2020-02-21 10:30:00|10268.5|10268.5|10264.33|10264.33|10268.59|10268.59|10262.68|10262.68|0
1582281300000|2020-02-21 10:35:00|10264.41|10264.41|10265.2|10265.2|10267.02|10267.02|10259.94|10259.94|0
1582281600000|2020-02-21 10:40:00|10265.35|10265.35|10261.66|10261.66|10272.23|10272.23|10260.1|10260.1|0
1582281900000|2020-02-21 10:45:00|10260.89|10260.89|10262.18|10262.18|10263.2|10263.2|10259.43|10259.43|0
1582282200000|2020-02-21 10:50:00|10262.3|10262.3|10268.11|10268.11|10268.98|10268.98|10262.3|10262.3|0
1582282500000|2020-02-21 10:55:00|10268.88|10268.88|10263.35|10263.35|10273.06|10273.06|10263.35|10263.35|0
1582282800000|2020-02-21 11:00:00|10263.2|10263.2|10262.91|10262.91|10275.97|10275.97|10261.38|10261.38|0
1582283100000|2020-02-21 11:05:00|10263.22|10263.22|10257.08|10257.08|10267.15|10267.15|10257.08|10257.08|0
1582283400000|2020-02-21 11:10:00|10257.47|10257.47|10266.85|10266.85|10267.01|10267.01|10257.47|10257.47|0
1582283700000|2020-02-21 11:15:00|10267.16|10267.16|10263.96|10263.96|10267.56|10267.56|10262.41|10262.41|0
1582284000000|2020-02-21 11:20:00|10264.04|10264.04|10262.49|10262.49|10264.12|10264.12|10260.87|10260.87|0
1582284300000|2020-02-21 11:25:00|10262.37|10262.37|10262.21|10262.21|10263.1|10263.1|10258.81|10258.81|0
1582284600000|2020-02-21 11:30:00|10262.29|10262.29|10262.4|10262.4|10265.6|10265.6|10259.2|10259.2|0
1582284900000|2020-02-21 11:35:00|10262.09|10262.09|10259.77|10259.77|10262.09|10262.09|10254.42|10254.42|0
1582285200000|2020-02-21 11:40:00|10259.93|10259.93|10269.09|10269.09|10269.09|10269.09|10257.5|10257.5|0
1582285500000|2020-02-21 11:45:00|10269.61|10269.61|10266.47|10266.47|10271.44|10271.44|10266.07|10266.07|0
1582285800000|2020-02-21 11:50:00|10266.43|10266.43|10267.84|10267.84|10269.91|10269.91|10265.48|10265.48|0
1582286100000|2020-02-21 11:55:00|10266.31|10266.31|10259.68|10259.68|10266.31|10266.31|10258.55|10258.55|0
1582286400000|2020-02-21 12:00:00|10259.62|10259.62|10262.34|10262.34|10267.84|10267.84|10259.08|10259.08|0
1582286700000|2020-02-21 12:05:00|10262.29|10262.29|10264.38|10264.38|10264.38|10264.38|10261.15|10261.15|0
1582287000000|2020-02-21 12:10:00|10264.47|10264.47|10268.48|10268.48|10269.1|10269.1|10264.3|10264.3|0
1582287300000|2020-02-21 12:15:00|10266.18|10266.18|10264.15|10264.15|10268.14|10268.14|10262.84|10262.84|0
1582287600000|2020-02-21 12:20:00|10263.86|10263.86|10264.27|10264.27|10265.46|10265.46|10262.37|10262.37|0
1582287900000|2020-02-21 12:25:00|10264.44|10264.44|10267.32|10267.32|10268.17|10268.17|10264.26|10264.26|0
1582288200000|2020-02-21 12:30:00|10266.99|10266.99|10264.01|10264.01|10268.16|10268.16|10261.01|10261.01|0
1582288500000|2020-02-21 12:35:00|10264.13|10264.13|10263.48|10263.48|10265.79|10265.79|10263.48|10263.48|0
1582288800000|2020-02-21 12:40:00|10263.39|10263.39|10257.63|10257.63|10263.39|10263.39|10256.17|10256.17|0
1582289100000|2020-02-21 12:45:00|10257.37|10257.37|10266.24|10266.24|10266.24|10266.24|10257.14|10257.14|0
1582289400000|2020-02-21 12:50:00|10266.19|10266.19|10266.15|10266.15|10266.19|10266.19|10262.19|10262.19|0
1582289700000|2020-02-21 12:55:00|10265.98|10265.98|10263.62|10263.62|10269.05|10269.05|10263.62|10263.62|0
1582290000000|2020-02-21 13:00:00|10263.52|10263.52|10259.62|10259.62|10264.48|10264.48|10259.18|10259.18|0
1582290300000|2020-02-21 13:05:00|10259.5|10259.5|10258.12|10258.12|10259.5|10259.5|10255.7|10255.7|0
1582290600000|2020-02-21 13:10:00|10258.43|10258.43|10261.07|10261.07|10261.07|10261.07|10254.73|10254.73|0
1582290900000|2020-02-21 13:15:00|10260.96|10260.96|10259.27|10259.27|10263.14|10263.14|10258.66|10258.66|0
1582291200000|2020-02-21 13:20:00|10258.96|10258.96|10257.71|10257.71|10259.63|10259.63|10257.27|10257.27|0
1582291500000|2020-02-21 13:25:00|10257.69|10257.69|10262.42|10262.42|10263.21|10263.21|10256.94|10256.94|0
1582291800000|2020-02-21 13:30:00|10262.6|10262.6|10258.2|10258.2|10263.89|10263.89|10256.01|10256.01|0
1582292100000|2020-02-21 13:35:00|10258.24|10258.24|10261.02|10261.02|10261.48|10261.48|10258.14|10258.14|0
1582292400000|2020-02-21 13:40:00|10261.2|10261.2|10262.3|10262.3|10264.17|10264.17|10261.12|10261.12|0
1582292700000|2020-02-21 13:45:00|10262.09|10262.09|10257.94|10257.94|10262.54|10262.54|10256.48|10256.48|0
1582293000000|2020-02-21 13:50:00|10258.28|10258.28|10258.69|10258.69|10260.27|10260.27|10257.67|10257.67|0
1582293300000|2020-02-21 13:55:00|10258.51|10258.51|10254.38|10254.38|10258.51|10258.51|10253.5|10253.5|0
1582293600000|2020-02-21 14:00:00|10254.51|10254.51|10251.75|10251.75|10255.8|10255.8|10251.75|10251.75|0
1582293900000|2020-02-21 14:05:00|10251.95|10251.95|10254.1|10254.1|10254.4|10254.4|10250.58|10250.58|0
1582294200000|2020-02-21 14:10:00|10253.97|10253.97|10252.44|10252.44|10254.85|10254.85|10252.44|10252.44|0
1582294500000|2020-02-21 14:15:00|10252.59|10252.59|10254.56|10254.56|10254.9|10254.9|10251.05|10251.05|0
1582294800000|2020-02-21 14:20:00|10254.61|10254.61|10252.11|10252.11|10255.11|10255.11|10252.02|10252.02|0
1582295100000|2020-02-21 14:25:00|10251.99|10251.99|10250.05|10250.05|10252.46|10252.46|10249.97|10249.97|0
1582295400000|2020-02-21 14:30:00|10249.75|10249.75|10235.9|10235.9|10250.76|10250.76|10235.1|10235.1|0
1582295700000|2020-02-21 14:35:00|10235.47|10235.47|10229.77|10229.77|10237.42|10237.42|10229.77|10229.77|0
1582296000000|2020-02-21 14:40:00|10229.71|10229.71|10223.51|10223.51|10230.12|10230.12|10221.48|10221.48|0
1582296300000|2020-02-21 14:45:00|10223.2|10223.2|10209.27|10209.27|10223.2|10223.2|10208.11|10208.11|0
1582296600000|2020-02-21 14:50:00|10209.57|10209.57|10210.86|10210.86|10221.3|10221.3|10209.11|10209.11|0
1582296900000|2020-02-21 14:55:00|10210.68|10210.68|10212.8|10212.8|10213.75|10213.75|10208.08|10208.08|0
1582297200000|2020-02-21 15:00:00|10213.03|10213.03|10204.71|10204.71|10213.03|10213.03|10202.19|10202.19|0
1582297500000|2020-02-21 15:05:00|10204.89|10204.89|10213.68|10213.68|10214.49|10214.49|10204.27|10204.27|0
1582297800000|2020-02-21 15:10:00|10213.56|10213.56|10209.41|10209.41|10214.16|10214.16|10206.12|10206.12|0
1582298100000|2020-02-21 15:15:00|10209.76|10209.76|10203.36|10203.36|10212.52|10212.52|10202.19|10202.19|0
1582298400000|2020-02-21 15:20:00|10203.67|10203.67|10212.15|10212.15|10215.15|10215.15|10203.36|10203.36|0
1582298700000|2020-02-21 15:25:00|10212.38|10212.38|10203.26|10203.26|10214.07|10214.07|10203.26|10203.26|0
1582299000000|2020-02-21 15:30:00|10203.16|10203.16|10200.36|10200.36|10205.85|10205.85|10197.77|10197.77|0
1582299300000|2020-02-21 15:35:00|10200.26|10200.26|10199.72|10199.72|10204.27|10204.27|10198.58|10198.58|0
1582299600000|2020-02-21 15:40:00|10199.83|10199.83|10195.27|10195.27|10199.83|10199.83|10194.41|10194.41|0
1582299900000|2020-02-21 15:45:00|10195.48|10195.48|10204|10204|10204|10204|10193.96|10193.96|0
1582300200000|2020-02-21 15:50:00|10203.9|10203.9|10214|10214|10214.15|10214.15|10202.77|10202.77|0
1582300500000|2020-02-21 15:55:00|10214.45|10214.45|10218.15|10218.15|10221.55|10221.55|10214.45|10214.45|0
1582300800000|2020-02-21 16:00:00|10217.38|10217.38|10222.97|10222.97|10223.44|10223.44|10211.54|10211.54|0
1582301100000|2020-02-21 16:05:00|10223.73|10223.73|10218.26|10218.26|10228.57|10228.57|10218.26|10218.26|0
1582301400000|2020-02-21 16:10:00|10217.97|10217.97|10216.71|10216.71|10218.41|10218.41|10215.81|10215.81|0
1582301700000|2020-02-21 16:15:00|10216.74|10216.74|10215.54|10215.54|10219.62|10219.62|10215.27|10215.27|0
1582302000000|2020-02-21 16:20:00|10215.42|10215.42|10222.36|10222.36|10224.02|10224.02|10213.97|10213.97|0
1582302300000|2020-02-21 16:25:00|10222.28|10222.28|10229.42|10229.42|10231.02|10231.02|10221.55|10221.55|0
1582532100000|2020-02-24 08:15:00|9844.67|9844.67|9854.25|9854.25|9859.77|9859.77|9843.11|9843.11|0
1582532400000|2020-02-24 08:20:00|9855.02|9855.02|9841.74|9841.74|9856.88|9856.88|9839.27|9839.27|0
1582532700000|2020-02-24 08:25:00|9842.17|9842.17|9838.8|9838.8|9845.16|9845.16|9838.46|9838.46|0
1582533000000|2020-02-24 08:30:00|9838.96|9838.96|9836.43|9836.43|9838.96|9838.96|9819.18|9819.18|0
1582533300000|2020-02-24 08:35:00|9836.57|9836.57|9826.86|9826.86|9836.57|9836.57|9824.49|9824.49|0
1582533600000|2020-02-24 08:40:00|9826.25|9826.25|9823.42|9823.42|9832.51|9832.51|9818.22|9818.22|0
1582533900000|2020-02-24 08:45:00|9822.52|9822.52|9815.49|9815.49|9825.69|9825.69|9803.82|9803.82|0
1582534200000|2020-02-24 08:50:00|9815.45|9815.45|9816.74|9816.74|9833.73|9833.73|9810.88|9810.88|0
1582534500000|2020-02-24 08:55:00|9816.92|9816.92|9799.45|9799.45|9821.53|9821.53|9795.49|9795.49|0
1582534800000|2020-02-24 09:00:00|9800.42|9800.42|9787.43|9787.43|9805.45|9805.45|9786.79|9786.79|0
1582535100000|2020-02-24 09:05:00|9787.31|9787.31|9774.22|9774.22|9790.4|9790.4|9770.43|9770.43|0
1582535400000|2020-02-24 09:10:00|9774.01|9774.01|9762.55|9762.55|9778.91|9778.91|9762.3|9762.3|0
1582535700000|2020-02-24 09:15:00|9762.43|9762.43|9746.5|9746.5|9766.9|9766.9|9745.75|9745.75|0
1582536000000|2020-02-24 09:20:00|9746.94|9746.94|9747.9|9747.9|9753.1|9753.1|9744.79|9744.79|0
1582536300000|2020-02-24 09:25:00|9748.66|9748.66|9744.92|9744.92|9750.03|9750.03|9740.3|9740.3|0
1582536600000|2020-02-24 09:30:00|9745.05|9745.05|9728|9728|9751.31|9751.31|9726.14|9726.14|0
1582536900000|2020-02-24 09:35:00|9728.76|9728.76|9724.21|9724.21|9730.54|9730.54|9719.49|9719.49|0
1582537200000|2020-02-24 09:40:00|9723.85|9723.85|9725.24|9725.24|9725.24|9725.24|9711.69|9711.69|0
1582537500000|2020-02-24 09:45:00|9725.36|9725.36|9742.36|9742.36|9742.89|9742.89|9725.03|9725.03|0
1582537800000|2020-02-24 09:50:00|9742.49|9742.49|9738.33|9738.33|9747.84|9747.84|9738|9738|0
1582538100000|2020-02-24 09:55:00|9737.57|9737.57|9742.13|9742.13|9744.35|9744.35|9734.39|9734.39|0
1582538400000|2020-02-24 10:00:00|9742.37|9742.37|9734.19|9734.19|9742.5|9742.5|9726.08|9726.08|0
1582538700000|2020-02-24 10:05:00|9734.5|9734.5|9724.28|9724.28|9734.56|9734.56|9723.85|9723.85|0
1582539000000|2020-02-24 10:10:00|9724.53|9724.53|9721.95|9721.95|9726.28|9726.28|9719.9|9719.9|0
1582539300000|2020-02-24 10:15:00|9721.82|9721.82|9719.42|9719.42|9722.04|9722.04|9716.31|9716.31|0
1582539600000|2020-02-24 10:20:00|9720.34|9720.34|9717.07|9717.07|9723.7|9723.7|9712.51|9712.51|0
1582539900000|2020-02-24 10:25:00|9717.31|9717.31|9711.59|9711.59|9718.97|9718.97|9710.67|9710.67|0
1582540200000|2020-02-24 10:30:00|9711.9|9711.9|9703.82|9703.82|9713.4|9713.4|9702.8|9702.8|0
1582540500000|2020-02-24 10:35:00|9703.71|9703.71|9704.06|9704.06|9705.24|9705.24|9699.99|9699.99|0
1582540800000|2020-02-24 10:40:00|9704.15|9704.15|9706.21|9706.21|9707.3|9707.3|9703.05|9703.05|0
1582541100000|2020-02-24 10:45:00|9706.16|9706.16|9701.35|9701.35|9706.3|9706.3|9699.03|9699.03|0
1582541400000|2020-02-24 10:50:00|9701.29|9701.29|9711.28|9711.28|9711.28|9711.28|9699.06|9699.06|0
1582541700000|2020-02-24 10:55:00|9711.93|9711.93|9701.33|9701.33|9712.18|9712.18|9699.05|9699.05|0
1582542000000|2020-02-24 11:00:00|9701.26|9701.26|9703.17|9703.17|9705.2|9705.2|9699.77|9699.77|0
1582542300000|2020-02-24 11:05:00|9703.47|9703.47|9691.82|9691.82|9703.47|9703.47|9690.45|9690.45|0
1582542600000|2020-02-24 11:10:00|9691.94|9691.94|9698.64|9698.64|9701.55|9701.55|9691.15|9691.15|0
1582542900000|2020-02-24 11:15:00|9698.95|9698.95|9699.95|9699.95|9700.46|9700.46|9692.86|9692.86|0
1582543200000|2020-02-24 11:20:00|9700.04|9700.04|9696.49|9696.49|9706.57|9706.57|9695.57|9695.57|0
1582543500000|2020-02-24 11:25:00|9694.96|9694.96|9692.34|9692.34|9694.96|9694.96|9687.22|9687.22|0
1582543800000|2020-02-24 11:30:00|9692.01|9692.01|9693.07|9693.07|9695.31|9695.31|9689.92|9689.92|0
1582544100000|2020-02-24 11:35:00|9693.31|9693.31|9702.15|9702.15|9702.38|9702.38|9693.04|9693.04|0
1582544400000|2020-02-24 11:40:00|9702.27|9702.27|9697.73|9697.73|9702.69|9702.69|9697.31|9697.31|0
1582544700000|2020-02-24 11:45:00|9697.67|9697.67|9695.85|9695.85|9697.72|9697.72|9693.59|9693.59|0
1582545000000|2020-02-24 11:50:00|9695.93|9695.93|9700.82|9700.82|9701|9701|9694.07|9694.07|0
1582545300000|2020-02-24 11:55:00|9700.05|9700.05|9700.69|9700.69|9702.02|9702.02|9693.34|9693.34|0
1582545600000|2020-02-24 12:00:00|9701.01|9701.01|9711.32|9711.32|9716.35|9716.35|9701.01|9701.01|0
1582545900000|2020-02-24 12:05:00|9711.2|9711.2|9713.22|9713.22|9717.98|9717.98|9711.2|9711.2|0
1582546200000|2020-02-24 12:10:00|9713.1|9713.1|9713.42|9713.42|9720.39|9720.39|9713.1|9713.1|0
1582546500000|2020-02-24 12:15:00|9713.2|9713.2|9706.11|9706.11|9713.2|9713.2|9704.77|9704.77|0
1582546800000|2020-02-24 12:20:00|9706.42|9706.42|9705.43|9705.43|9707.11|9707.11|9701.4|9701.4|0
1582547100000|2020-02-24 12:25:00|9705.55|9705.55|9707.05|9707.05|9709.76|9709.76|9704.77|9704.77|0
1582547400000|2020-02-24 12:30:00|9707.12|9707.12|9706.07|9706.07|9707.43|9707.43|9698.37|9698.37|0
1582547700000|2020-02-24 12:35:00|9706.31|9706.31|9703.41|9703.41|9709.69|9709.69|9703.41|9703.41|0
1582548000000|2020-02-24 12:40:00|9703.11|9703.11|9694.05|9694.05|9703.33|9703.33|9694.05|9694.05|0
1582548300000|2020-02-24 12:45:00|9694.19|9694.19|9696.71|9696.71|9697.38|9697.38|9693.44|9693.44|0
1582548600000|2020-02-24 12:50:00|9697.47|9697.47|9692.35|9692.35|9700.05|9700.05|9692.05|9692.05|0
1582548900000|2020-02-24 12:55:00|9692.41|9692.41|9684.84|9684.84|9694.89|9694.89|9683.74|9683.74|0
1582549200000|2020-02-24 13:00:00|9685.02|9685.02|9692.31|9692.31|9694.75|9694.75|9684.72|9684.72|0
1582549500000|2020-02-24 13:05:00|9691.97|9691.97|9696.83|9696.83|9698.13|9698.13|9690.45|9690.45|0
1582549800000|2020-02-24 13:10:00|9696.92|9696.92|9715.12|9715.12|9715.65|9715.65|9696.92|9696.92|0
1582550100000|2020-02-24 13:15:00|9715.18|9715.18|9719.04|9719.04|9721.6|9721.6|9714.75|9714.75|0
1582550400000|2020-02-24 13:20:00|9718.15|9718.15|9705.37|9705.37|9719.62|9719.62|9705.37|9705.37|0
1582550700000|2020-02-24 13:25:00|9705.06|9705.06|9700.97|9700.97|9706.6|9706.6|9696.5|9696.5|0
1582551000000|2020-02-24 13:30:00|9701.02|9701.02|9683.77|9683.77|9701.89|9701.89|9682.54|9682.54|0
1582551300000|2020-02-24 13:35:00|9683.65|9683.65|9683.45|9683.45|9684.29|9684.29|9679.06|9679.06|0
1582551600000|2020-02-24 13:40:00|9683.62|9683.62|9684.44|9684.44|9688.79|9688.79|9679.7|9679.7|0
1582551900000|2020-02-24 13:45:00|9684.68|9684.68|9680.33|9680.33|9684.89|9684.89|9679.46|9679.46|0
1582552200000|2020-02-24 13:50:00|9680.21|9680.21|9671.13|9671.13|9680.45|9680.45|9670.79|9670.79|0
1582552500000|2020-02-24 13:55:00|9671.4|9671.4|9672.73|9672.73|9675.42|9675.42|9669.84|9669.84|0
1582552800000|2020-02-24 14:00:00|9672.2|9672.2|9672.85|9672.85|9675.57|9675.57|9671.77|9671.77|0
1582553100000|2020-02-24 14:05:00|9672.67|9672.67|9657.64|9657.64|9673.72|9673.72|9657.49|9657.49|0
1582553400000|2020-02-24 14:10:00|9657.52|9657.52|9645.98|9645.98|9657.52|9657.52|9645.2|9645.2|0
1582553700000|2020-02-24 14:15:00|9646.04|9646.04|9648.46|9648.46|9650.15|9650.15|9643.53|9643.53|0
1582554000000|2020-02-24 14:20:00|9648.59|9648.59|9645.31|9645.31|9649.09|9649.09|9640.91|9640.91|0
1582554300000|2020-02-24 14:25:00|9645.46|9645.46|9642.54|9642.54|9646.78|9646.78|9641.49|9641.49|0
1582554600000|2020-02-24 14:30:00|9642.45|9642.45|9677.62|9677.62|9678.24|9678.24|9642.15|9642.15|0
1582554900000|2020-02-24 14:35:00|9677.92|9677.92|9700.6|9700.6|9700.91|9700.91|9677.24|9677.24|0
1582555200000|2020-02-24 14:40:00|9700.91|9700.91|9695.4|9695.4|9701.06|9701.06|9682.18|9682.18|0
1582555500000|2020-02-24 14:45:00|9695.44|9695.44|9689.09|9689.09|9700.1|9700.1|9688.78|9688.78|0
1582555800000|2020-02-24 14:50:00|9689.21|9689.21|9699.17|9699.17|9699.92|9699.92|9687.63|9687.63|0
1582556100000|2020-02-24 14:55:00|9699.48|9699.48|9709.37|9709.37|9709.37|9709.37|9693.55|9693.55|0
1582556400000|2020-02-24 15:00:00|9709.21|9709.21|9720.91|9720.91|9722.08|9722.08|9706.1|9706.1|0
1582556700000|2020-02-24 15:05:00|9721.04|9721.04|9719.93|9719.93|9725.29|9725.29|9713.38|9713.38|0
1582557000000|2020-02-24 15:10:00|9719.39|9719.39|9717.03|9717.03|9719.39|9719.39|9714.27|9714.27|0
1582557300000|2020-02-24 15:15:00|9716.77|9716.77|9700.66|9700.66|9716.77|9716.77|9700.41|9700.41|0
1582557600000|2020-02-24 15:20:00|9700.49|9700.49|9678.16|9678.16|9700.57|9700.57|9677.33|9677.33|0
1582557900000|2020-02-24 15:25:00|9678.34|9678.34|9674.48|9674.48|9679.28|9679.28|9671.97|9671.97|0
1582558200000|2020-02-24 15:30:00|9674.33|9674.33|9666.65|9666.65|9676.44|9676.44|9666.32|9666.32|0
1582558500000|2020-02-24 15:35:00|9666.57|9666.57|9669.18|9669.18|9671.66|9671.66|9665.55|9665.55|0
1582558800000|2020-02-24 15:40:00|9668.94|9668.94|9674.79|9674.79|9675.2|9675.2|9659.51|9659.51|0
1582559100000|2020-02-24 15:45:00|9674.49|9674.49|9680.33|9680.33|9680.78|9680.78|9668.61|9668.61|0
1582559400000|2020-02-24 15:50:00|9680.46|9680.46|9681|9681|9683.86|9683.86|9680.13|9680.13|0
1582559700000|2020-02-24 15:55:00|9681.11|9681.11|9677.92|9677.92|9683.58|9683.58|9673.1|9673.1|0
1582560000000|2020-02-24 16:00:00|9677.84|9677.84|9666.09|9666.09|9679.55|9679.55|9665.33|9665.33|0
1582560300000|2020-02-24 16:05:00|9665.96|9665.96|9667.73|9667.73|9668.29|9668.29|9663.35|9663.35|0
1582560600000|2020-02-24 16:10:00|9667.82|9667.82|9662.79|9662.79|9668.23|9668.23|9662.58|9662.58|0
1582560900000|2020-02-24 16:15:00|9662.74|9662.74|9673.57|9673.57|9674.97|9674.97|9661.24|9661.24|0
1582561200000|2020-02-24 16:20:00|9673.74|9673.74|9671.94|9671.94|9678.4|9678.4|9667.67|9667.67|0
1582561500000|2020-02-24 16:25:00|9672.25|9672.25|9667.4|9667.4|9674.75|9674.75|9664.54|9664.54|0
1582618500000|2020-02-25 08:15:00|9763.28|9763.28|9767.39|9767.39|9773.6|9773.6|9750.47|9750.47|0
1582618800000|2020-02-25 08:20:00|9767.33|9767.33|9770.52|9770.52|9774.81|9774.81|9765.3|9765.3|0
1582619100000|2020-02-25 08:25:00|9769.91|9769.91|9758.41|9758.41|9771.29|9771.29|9754.27|9754.27|0
1582619400000|2020-02-25 08:30:00|9757.94|9757.94|9779.08|9779.08|9783.73|9783.73|9755.72|9755.72|0
1582619700000|2020-02-25 08:35:00|9779.15|9779.15|9765.04|9765.04|9783.95|9783.95|9765.04|9765.04|0
1582620000000|2020-02-25 08:40:00|9765.81|9765.81|9739.9|9739.9|9769.53|9769.53|9739.52|9739.52|0
1582620300000|2020-02-25 08:45:00|9740.21|9740.21|9727.47|9727.47|9743.51|9743.51|9726.73|9726.73|0
1582620600000|2020-02-25 08:50:00|9726.85|9726.85|9718.66|9718.66|9727.95|9727.95|9716.25|9716.25|0
1582620900000|2020-02-25 08:55:00|9719.19|9719.19|9700.32|9700.32|9719.19|9719.19|9700.32|9700.32|0
1582621200000|2020-02-25 09:00:00|9700.16|9700.16|9685.78|9685.78|9712.18|9712.18|9685.46|9685.46|0
1582621500000|2020-02-25 09:05:00|9685.47|9685.47|9669.09|9669.09|9685.47|9685.47|9668.94|9668.94|0
1582621800000|2020-02-25 09:10:00|9668.83|9668.83|9654.28|9654.28|9668.9|9668.9|9650.71|9650.71|0
1582622100000|2020-02-25 09:15:00|9654.59|9654.59|9665.09|9665.09|9666.14|9666.14|9654.05|9654.05|0
1582622400000|2020-02-25 09:20:00|9664.96|9664.96|9662.78|9662.78|9668.87|9668.87|9659.16|9659.16|0
1582622700000|2020-02-25 09:25:00|9663.12|9663.12|9664.33|9664.33|9672.13|9672.13|9656.5|9656.5|0
1582623000000|2020-02-25 09:30:00|9663.56|9663.56|9662.03|9662.03|9664.6|9664.6|9651.83|9651.83|0
1582623300000|2020-02-25 09:35:00|9661.88|9661.88|9656.73|9656.73|9662.2|9662.2|9652.81|9652.81|0
1582623600000|2020-02-25 09:40:00|9656.57|9656.57|9656.45|9656.45|9657.39|9657.39|9646.01|9646.01|0
1582623900000|2020-02-25 09:45:00|9657.35|9657.35|9652.69|9652.69|9659.89|9659.89|9651.35|9651.35|0
1582624200000|2020-02-25 09:50:00|9653.45|9653.45|9643.3|9643.3|9655.13|9655.13|9642.59|9642.59|0
1582624500000|2020-02-25 09:55:00|9642.53|9642.53|9623.9|9623.9|9643.05|9643.05|9623.9|9623.9|0
1582624800000|2020-02-25 10:00:00|9623.97|9623.97|9627.33|9627.33|9630.39|9630.39|9621.66|9621.66|0
1582625100000|2020-02-25 10:05:00|9627.22|9627.22|9617.83|9617.83|9629.04|9629.04|9617.83|9617.83|0
1582625400000|2020-02-25 10:10:00|9617.96|9617.96|9622.72|9622.72|9628.44|9628.44|9617.53|9617.53|0
1582625700000|2020-02-25 10:15:00|9621.95|9621.95|9613.65|9613.65|9622.07|9622.07|9613.39|9613.39|0
1582626000000|2020-02-25 10:20:00|9613.03|9613.03|9606.8|9606.8|9618.85|9618.85|9606.22|9606.22|0
1582626300000|2020-02-25 10:25:00|9606.98|9606.98|9596.88|9596.88|9607.67|9607.67|9596.5|9596.5|0
1582626600000|2020-02-25 10:30:00|9596.47|9596.47|9590.15|9590.15|9598.31|9598.31|9587.44|9587.44|0
1582626900000|2020-02-25 10:35:00|9590.67|9590.67|9593.22|9593.22|9597.82|9597.82|9590.47|9590.47|0
1582627200000|2020-02-25 10:40:00|9593.3|9593.3|9588.53|9588.53|9594.38|9594.38|9588.53|9588.53|0
1582627500000|2020-02-25 10:45:00|9588.42|9588.42|9593.01|9593.01|9593.58|9593.58|9579.13|9579.13|0
1582627800000|2020-02-25 10:50:00|9593.16|9593.16|9606.8|9606.8|9606.8|9606.8|9592.97|9592.97|0
1582628100000|2020-02-25 10:55:00|9607.04|9607.04|9605.79|9605.79|9613.92|9613.92|9605.79|9605.79|0
1582628400000|2020-02-25 11:00:00|9605.66|9605.66|9590.66|9590.66|9605.75|9605.75|9589.25|9589.25|0
1582628700000|2020-02-25 11:05:00|9590.69|9590.69|9584.98|9584.98|9592.68|9592.68|9580.35|9580.35|0
1582629000000|2020-02-25 11:10:00|9584.86|9584.86|9592.24|9592.24|9592.55|9592.55|9583.67|9583.67|0
1582629300000|2020-02-25 11:15:00|9591.69|9591.69|9592.41|9592.41|9594.72|9594.72|9587.33|9587.33|0
1582629600000|2020-02-25 11:20:00|9592.11|9592.11|9591.64|9591.64|9597.8|9597.8|9591.02|9591.02|0
1582629900000|2020-02-25 11:25:00|9591.55|9591.55|9600.37|9600.37|9600.49|9600.49|9589.95|9589.95|0
1582630200000|2020-02-25 11:30:00|9600.5|9600.5|9613.8|9613.8|9614.5|9614.5|9599.96|9599.96|0
1582630500000|2020-02-25 11:35:00|9613.94|9613.94|9617.62|9617.62|9621.12|9621.12|9612.79|9612.79|0
1582630800000|2020-02-25 11:40:00|9617.53|9617.53|9612.86|9612.86|9617.53|9617.53|9607.36|9607.36|0
1582631100000|2020-02-25 11:45:00|9613.16|9613.16|9612.73|9612.73|9617.08|9617.08|9611.44|9611.44|0
1582631400000|2020-02-25 11:50:00|9612.47|9612.47|9618.46|9618.46|9618.46|9618.46|9611.24|9611.24|0
1582631700000|2020-02-25 11:55:00|9618.77|9618.77|9603.56|9603.56|9619.12|9619.12|9603.56|9603.56|0
1582632000000|2020-02-25 12:00:00|9603.86|9603.86|9601.72|9601.72|9605.15|9605.15|9597.67|9597.67|0
1582632300000|2020-02-25 12:05:00|9602.49|9602.49|9602.46|9602.46|9606.05|9606.05|9602.07|9602.07|0
1582632600000|2020-02-25 12:10:00|9602.32|9602.32|9597.87|9597.87|9602.74|9602.74|9595.23|9595.23|0
1582632900000|2020-02-25 12:15:00|9597.54|9597.54|9599.81|9599.81|9601.43|9601.43|9596.26|9596.26|0
1582633200000|2020-02-25 12:20:00|9600.16|9600.16|9608.71|9608.71|9611.5|9611.5|9598.65|9598.65|0
1582633500000|2020-02-25 12:25:00|9608.83|9608.83|9617.77|9617.77|9620|9620|9607.93|9607.93|0
1582633800000|2020-02-25 12:30:00|9617.61|9617.61|9615.94|9615.94|9618.22|9618.22|9612.52|9612.52|0
1582634100000|2020-02-25 12:35:00|9615.99|9615.99|9629.88|9629.88|9630.49|9630.49|9615.86|9615.86|0
1582634400000|2020-02-25 12:40:00|9630.02|9630.02|9626.96|9626.96|9630.02|9630.02|9625.9|9625.9|0
1582634700000|2020-02-25 12:45:00|9627.27|9627.27|9640.03|9640.03|9640.16|9640.16|9627.27|9627.27|0
1582635000000|2020-02-25 12:50:00|9640.08|9640.08|9649.71|9649.71|9649.84|9649.84|9635.2|9635.2|0
1582635300000|2020-02-25 12:55:00|9648|9648|9638.19|9638.19|9648|9648|9637.19|9637.19|0
1582635600000|2020-02-25 13:00:00|9637.86|9637.86|9631.87|9631.87|9638.33|9638.33|9631.87|9631.87|0
1582635900000|2020-02-25 13:05:00|9632.31|9632.31|9629.64|9629.64|9634.91|9634.91|9629.4|9629.4|0
1582636200000|2020-02-25 13:10:00|9630.41|9630.41|9626.6|9626.6|9635.21|9635.21|9626.24|9626.24|0
1582636500000|2020-02-25 13:15:00|9626.75|9626.75|9617.6|9617.6|9628.03|9628.03|9617.34|9617.34|0
1582636800000|2020-02-25 13:20:00|9617.68|9617.68|9613.84|9613.84|9619.29|9619.29|9611.13|9611.13|0
1582637100000|2020-02-25 13:25:00|9613.94|9613.94|9610.58|9610.58|9614.83|9614.83|9605.28|9605.28|0
1582637400000|2020-02-25 13:30:00|9610.43|9610.43|9606.22|9606.22|9610.43|9610.43|9602.71|9602.71|0
1582637700000|2020-02-25 13:35:00|9606.4|9606.4|9611.33|9611.33|9611.48|9611.48|9604.21|9604.21|0
1582638000000|2020-02-25 13:40:00|9611.2|9611.2|9611.57|9611.57|9616.2|9616.2|9610.97|9610.97|0
1582638300000|2020-02-25 13:45:00|9611.8|9611.8|9612.28|9612.28|9614.93|9614.93|9610.74|9610.74|0
1582638600000|2020-02-25 13:50:00|9612.44|9612.44|9616.51|9616.51|9618.37|9618.37|9610.14|9610.14|0
1582638900000|2020-02-25 13:55:00|9616.67|9616.67|9615.44|9615.44|9623.32|9623.32|9612.41|9612.41|0
1582639200000|2020-02-25 14:00:00|9615.27|9615.27|9612.78|9612.78|9620.26|9620.26|9610.68|9610.68|0
1582639500000|2020-02-25 14:05:00|9612.6|9612.6|9614.46|9614.46|9618.12|9618.12|9612.33|9612.33|0
1582639800000|2020-02-25 14:10:00|9614.41|9614.41|9610.56|9610.56|9615.99|9615.99|9610.41|9610.41|0
1582640100000|2020-02-25 14:15:00|9610.3|9610.3|9614.57|9614.57|9616.05|9616.05|9608.98|9608.98|0
1582640400000|2020-02-25 14:20:00|9614.82|9614.82|9613.73|9613.73|9618.45|9618.45|9613.47|9613.47|0
1582640700000|2020-02-25 14:25:00|9614.04|9614.04|9610.93|9610.93|9614.8|9614.8|9608.11|9608.11|0
1582641000000|2020-02-25 14:30:00|9610.16|9610.16|9598|9598|9619.29|9619.29|9595.09|9595.09|0
1582641300000|2020-02-25 14:35:00|9597.73|9597.73|9597.04|9597.04|9604.2|9604.2|9591.94|9591.94|0
1582641600000|2020-02-25 14:40:00|9596.27|9596.27|9577.82|9577.82|9596.27|9596.27|9577.46|9577.46|0
1582641900000|2020-02-25 14:45:00|9577.2|9577.2|9565.35|9565.35|9577.51|9577.51|9555.09|9555.09|0
1582642200000|2020-02-25 14:50:00|9565.22|9565.22|9574.05|9574.05|9576.27|9576.27|9561.2|9561.2|0
1582642500000|2020-02-25 14:55:00|9573.29|9573.29|9569.63|9569.63|9573.29|9573.29|9563.62|9563.62|0
1582642800000|2020-02-25 15:00:00|9569.49|9569.49|9563.18|9563.18|9578.85|9578.85|9563.14|9563.14|0
1582643100000|2020-02-25 15:05:00|9562.72|9562.72|9566.5|9566.5|9572.42|9572.42|9562.55|9562.55|0
1582643400000|2020-02-25 15:10:00|9566.28|9566.28|9558.73|9558.73|9567.69|9567.69|9558.5|9558.5|0
1582643700000|2020-02-25 15:15:00|9558.28|9558.28|9541.67|9541.67|9559.94|9559.94|9541.67|9541.67|0
1582644000000|2020-02-25 15:20:00|9541.75|9541.75|9530.59|9530.59|9543.38|9543.38|9530.42|9530.42|0
1582644300000|2020-02-25 15:25:00|9530.54|9530.54|9509.82|9509.82|9530.54|9530.54|9508.61|9508.61|0
1582644600000|2020-02-25 15:30:00|9509.46|9509.46|9493.53|9493.53|9514.39|9514.39|9488.13|9488.13|0
1582644900000|2020-02-25 15:35:00|9493.8|9493.8|9503.36|9503.36|9510.55|9510.55|9488.17|9488.17|0
1582645200000|2020-02-25 15:40:00|9503.05|9503.05|9517.7|9517.7|9517.7|9517.7|9495.75|9495.75|0
1582645500000|2020-02-25 15:45:00|9517.46|9517.46|9493.21|9493.21|9520.8|9520.8|9492.91|9492.91|0
1582645800000|2020-02-25 15:50:00|9493.56|9493.56|9477.01|9477.01|9494.53|9494.53|9464.83|9464.83|0
1582646100000|2020-02-25 15:55:00|9477.07|9477.07|9474.63|9474.63|9479.95|9479.95|9470.97|9470.97|0
1582646400000|2020-02-25 16:00:00|9474.93|9474.93|9482.13|9482.13|9488.75|9488.75|9472.57|9472.57|0
1582646700000|2020-02-25 16:05:00|9482.18|9482.18|9479.95|9479.95|9492.54|9492.54|9476.15|9476.15|0
1582647000000|2020-02-25 16:10:00|9479.12|9479.12|9473.48|9473.48|9486.83|9486.83|9473.46|9473.46|0
1582647300000|2020-02-25 16:15:00|9473.52|9473.52|9462.53|9462.53|9473.52|9473.52|9455.47|9455.47|0
1582647600000|2020-02-25 16:20:00|9462.41|9462.41|9458.22|9458.22|9466.3|9466.3|9457.01|9457.01|0
1582647900000|2020-02-25 16:25:00|9458.31|9458.31|9479.35|9479.35|9481.8|9481.8|9456.12|9456.12|0
1582704900000|2020-02-26 08:15:00|9276.89|9276.89|9297.57|9297.57|9297.92|9297.92|9268.45|9268.45|0
1582705200000|2020-02-26 08:20:00|9298.46|9298.46|9296.37|9296.37|9321.95|9321.95|9296.37|9296.37|0
1582705500000|2020-02-26 08:25:00|9296.1|9296.1|9287.94|9287.94|9299.41|9299.41|9284.74|9284.74|0
1582705800000|2020-02-26 08:30:00|9289|9289|9268.15|9268.15|9300.9|9300.9|9268.1|9268.1|0
1582706100000|2020-02-26 08:35:00|9268.14|9268.14|9264.82|9264.82|9270.94|9270.94|9256.66|9256.66|0
1582706400000|2020-02-26 08:40:00|9264.71|9264.71|9231.18|9231.18|9266.78|9266.78|9229.03|9229.03|0
1582706700000|2020-02-26 08:45:00|9231.94|9231.94|9213.95|9213.95|9238.95|9238.95|9211.6|9211.6|0
1582707000000|2020-02-26 08:50:00|9214.1|9214.1|9197.7|9197.7|9215.37|9215.37|9195.14|9195.14|0
1582707300000|2020-02-26 08:55:00|9196.93|9196.93|9203|9203|9206.71|9206.71|9192.96|9192.96|0
1582707600000|2020-02-26 09:00:00|9203.1|9203.1|9176.13|9176.13|9203.11|9203.11|9176.13|9176.13|0
1582707900000|2020-02-26 09:05:00|9176.28|9176.28|9137.15|9137.15|9176.28|9176.28|9135.12|9135.12|0
1582708200000|2020-02-26 09:10:00|9136.96|9136.96|9137.27|9137.27|9140.69|9140.69|9120.45|9120.45|0
1582708500000|2020-02-26 09:15:00|9137.35|9137.35|9137.54|9137.54|9156.71|9156.71|9126.04|9126.04|0
1582708800000|2020-02-26 09:20:00|9137.01|9137.01|9144.85|9144.85|9146.86|9146.86|9126.83|9126.83|0
1582709100000|2020-02-26 09:25:00|9145.12|9145.12|9150.83|9150.83|9153.21|9153.21|9143.13|9143.13|0
1582709400000|2020-02-26 09:30:00|9151.13|9151.13|9152.12|9152.12|9152.5|9152.5|9133.6|9133.6|0
1582709700000|2020-02-26 09:35:00|9152.21|9152.21|9182.5|9182.5|9188.81|9188.81|9150.73|9150.73|0
1582710000000|2020-02-26 09:40:00|9182.58|9182.58|9200.08|9200.08|9218.36|9218.36|9180.01|9180.01|0
1582710300000|2020-02-26 09:45:00|9199.93|9199.93|9193.52|9193.52|9202.09|9202.09|9193.51|9193.51|0
1582710600000|2020-02-26 09:50:00|9193.34|9193.34|9202.3|9202.3|9207.63|9207.63|9192|9192|0
1582710900000|2020-02-26 09:55:00|9201.53|9201.53|9184.57|9184.57|9201.53|9201.53|9183.55|9183.55|0
1582711200000|2020-02-26 10:00:00|9185|9185|9207.41|9207.41|9207.41|9207.41|9185|9185|0
1582711500000|2020-02-26 10:05:00|9207.72|9207.72|9233.66|9233.66|9233.66|9233.66|9207.72|9207.72|0
1582711800000|2020-02-26 10:10:00|9233.75|9233.75|9220.79|9220.79|9238.51|9238.51|9219.94|9219.94|0
1582712100000|2020-02-26 10:15:00|9220.92|9220.92|9226.66|9226.66|9229.33|9229.33|9217.4|9217.4|0
1582712400000|2020-02-26 10:20:00|9226.88|9226.88|9222.8|9222.8|9237.82|9237.82|9222.12|9222.12|0
1582712700000|2020-02-26 10:25:00|9222.93|9222.93|9229.57|9229.57|9234.12|9234.12|9221.55|9221.55|0
1582713000000|2020-02-26 10:30:00|9229.96|9229.96|9237.62|9237.62|9239.04|9239.04|9224.18|9224.18|0
1582713300000|2020-02-26 10:35:00|9237.76|9237.76|9221.93|9221.93|9237.76|9237.76|9221.93|9221.93|0
1582713600000|2020-02-26 10:40:00|9221.82|9221.82|9227.22|9227.22|9227.22|9227.22|9219.79|9219.79|0
1582713900000|2020-02-26 10:45:00|9227.57|9227.57|9202.59|9202.59|9228.4|9228.4|9202.59|9202.59|0
1582714200000|2020-02-26 10:50:00|9201.98|9201.98|9196.58|9196.58|9202.55|9202.55|9189.83|9189.83|0
1582714500000|2020-02-26 10:55:00|9196.49|9196.49|9185.08|9185.08|9199.12|9199.12|9185|9185|0
1582714800000|2020-02-26 11:00:00|9185.12|9185.12|9185.02|9185.02|9188.38|9188.38|9177.27|9177.27|0
1582715100000|2020-02-26 11:05:00|9186.11|9186.11|9202.77|9202.77|9208.36|9208.36|9186.11|9186.11|0
1582715400000|2020-02-26 11:10:00|9202.51|9202.51|9212.84|9212.84|9215.25|9215.25|9197.01|9197.01|0
1582715700000|2020-02-26 11:15:00|9212.66|9212.66|9216.5|9216.5|9217.78|9217.78|9212.28|9212.28|0
1582716000000|2020-02-26 11:20:00|9216.93|9216.93|9225.63|9225.63|9229.39|9229.39|9216.93|9216.93|0
1582716300000|2020-02-26 11:25:00|9226.06|9226.06|9229.18|9229.18|9234.93|9234.93|9224.93|9224.93|0
1582716600000|2020-02-26 11:30:00|9229.13|9229.13|9235.52|9235.52|9236.68|9236.68|9228.94|9228.94|0
1582716900000|2020-02-26 11:35:00|9235.64|9235.64|9248.11|9248.11|9248.11|9248.11|9235.49|9235.49|0
1582717200000|2020-02-26 11:40:00|9248.24|9248.24|9271.04|9271.04|9273.64|9273.64|9247.16|9247.16|0
1582717500000|2020-02-26 11:45:00|9270.91|9270.91|9259.81|9259.81|9270.91|9270.91|9257.25|9257.25|0
1582717800000|2020-02-26 11:50:00|9260.28|9260.28|9257.91|9257.91|9267.12|9267.12|9257.16|9257.16|0
1582718100000|2020-02-26 11:55:00|9257.95|9257.95|9241.77|9241.77|9258.24|9258.24|9241.77|9241.77|0
1582718400000|2020-02-26 12:00:00|9242.37|9242.37|9243.47|9243.47|9248.4|9248.4|9236.43|9236.43|0
1582718700000|2020-02-26 12:05:00|9243.16|9243.16|9268.11|9268.11|9269.72|9269.72|9241.24|9241.24|0
1582719000000|2020-02-26 12:10:00|9269.03|9269.03|9258.09|9258.09|9273.43|9273.43|9258.09|9258.09|0
1582719300000|2020-02-26 12:15:00|9257.93|9257.93|9255.32|9255.32|9261.03|9261.03|9254.48|9254.48|0
1582719600000|2020-02-26 12:20:00|9256.08|9256.08|9245.18|9245.18|9258.64|9258.64|9244.48|9244.48|0
1582719900000|2020-02-26 12:25:00|9245.44|9245.44|9251.69|9251.69|9251.84|9251.84|9240.99|9240.99|0
1582720200000|2020-02-26 12:30:00|9251.56|9251.56|9241.1|9241.1|9252.8|9252.8|9239.39|9239.39|0
1582720500000|2020-02-26 12:35:00|9240.8|9240.8|9237.7|9237.7|9242.76|9242.76|9237.65|9237.65|0
1582720800000|2020-02-26 12:40:00|9237.62|9237.62|9244.29|9244.29|9246.47|9246.47|9237.31|9237.31|0
1582721100000|2020-02-26 12:45:00|9243.98|9243.98|9249.53|9249.53|9249.53|9249.53|9241.97|9241.97|0
1582721400000|2020-02-26 12:50:00|9249.7|9249.7|9254.76|9254.76|9256.4|9256.4|9247.48|9247.48|0
1582721700000|2020-02-26 12:55:00|9254.45|9254.45|9258.54|9258.54|9259.21|9259.21|9250.18|9250.18|0
1582722000000|2020-02-26 13:00:00|9258.71|9258.71|9264.66|9264.66|9264.95|9264.95|9258.71|9258.71|0
1582722300000|2020-02-26 13:05:00|9264.54|9264.54|9260.38|9260.38|9271.36|9271.36|9260.38|9260.38|0
1582722600000|2020-02-26 13:10:00|9260.07|9260.07|9262.67|9262.67|9266.18|9266.18|9258.04|9258.04|0
1582722900000|2020-02-26 13:15:00|9262.79|9262.79|9274.64|9274.64|9274.64|9274.64|9259.59|9259.59|0
1582723200000|2020-02-26 13:20:00|9274.49|9274.49|9276.64|9276.64|9278.43|9278.43|9272.48|9272.48|0
1582723500000|2020-02-26 13:25:00|9276.37|9276.37|9282.11|9282.11|9282.94|9282.94|9273.41|9273.41|0
1582723800000|2020-02-26 13:30:00|9281.87|9281.87|9310.17|9310.17|9310.65|9310.65|9276.87|9276.87|0
1582724100000|2020-02-26 13:35:00|9310.2|9310.2|9293.66|9293.66|9310.95|9310.95|9293.54|9293.54|0
1582724400000|2020-02-26 13:40:00|9293.61|9293.61|9265.14|9265.14|9293.73|9293.73|9263.91|9263.91|0
1582724700000|2020-02-26 13:45:00|9264.91|9264.91|9255.52|9255.52|9265.64|9265.64|9255.39|9255.39|0
1582725000000|2020-02-26 13:50:00|9254.91|9254.91|9240.92|9240.92|9257.04|9257.04|9236.27|9236.27|0
1582725300000|2020-02-26 13:55:00|9239.39|9239.39|9230.48|9230.48|9241.76|9241.76|9226.3|9226.3|0
1582725600000|2020-02-26 14:00:00|9230.61|9230.61|9239.89|9239.89|9243.95|9243.95|9228.69|9228.69|0
1582725900000|2020-02-26 14:05:00|9239.8|9239.8|9237.56|9237.56|9240.68|9240.68|9229.78|9229.78|0
1582726200000|2020-02-26 14:10:00|9237.61|9237.61|9241.93|9241.93|9246.96|9246.96|9235.8|9235.8|0
1582726500000|2020-02-26 14:15:00|9241.82|9241.82|9245.06|9245.06|9248.93|9248.93|9241.82|9241.82|0
1582726800000|2020-02-26 14:20:00|9245.91|9245.91|9248.05|9248.05|9254.98|9254.98|9245.79|9245.79|0
1582727100000|2020-02-26 14:25:00|9248.13|9248.13|9252.48|9252.48|9253.24|9253.24|9246.52|9246.52|0
1582727400000|2020-02-26 14:30:00|9252.63|9252.63|9245.84|9245.84|9262.16|9262.16|9243.29|9243.29|0
1582727700000|2020-02-26 14:35:00|9246.35|9246.35|9262.88|9262.88|9264.82|9264.82|9242.87|9242.87|0
1582728000000|2020-02-26 14:40:00|9263.33|9263.33|9279.26|9279.26|9281.53|9281.53|9258.02|9258.02|0
1582728300000|2020-02-26 14:45:00|9279.4|9279.4|9266.66|9266.66|9280.99|9280.99|9264.11|9264.11|0
1582728600000|2020-02-26 14:50:00|9266.51|9266.51|9269.51|9269.51|9271.11|9271.11|9256.68|9256.68|0
1582728900000|2020-02-26 14:55:00|9269.36|9269.36|9262.08|9262.08|9270.07|9270.07|9259.07|9259.07|0
1582729200000|2020-02-26 15:00:00|9262.52|9262.52|9260.66|9260.66|9263.99|9263.99|9251.49|9251.49|0
1582729500000|2020-02-26 15:05:00|9260.77|9260.77|9272|9272|9272|9272|9249.6|9249.6|0
1582729800000|2020-02-26 15:10:00|9271.9|9271.9|9278.4|9278.4|9278.4|9278.4|9257.5|9257.5|0
1582730100000|2020-02-26 15:15:00|9278.27|9278.27|9298.82|9298.82|9306.47|9306.47|9275.91|9275.91|0
1582730400000|2020-02-26 15:20:00|9299.39|9299.39|9298.09|9298.09|9306.15|9306.15|9288.07|9288.07|0
1582730700000|2020-02-26 15:25:00|9298.39|9298.39|9288.77|9288.77|9304.51|9304.51|9287.87|9287.87|0
1582731000000|2020-02-26 15:30:00|9288.55|9288.55|9293.89|9293.89|9298.63|9298.63|9282.23|9282.23|0
1582731300000|2020-02-26 15:35:00|9294.06|9294.06|9311.01|9311.01|9316.76|9316.76|9293.22|9293.22|0
1582731600000|2020-02-26 15:40:00|9311.05|9311.05|9335.87|9335.87|9335.87|9335.87|9310.61|9310.61|0
1582731900000|2020-02-26 15:45:00|9335.96|9335.96|9325.96|9325.96|9335.96|9335.96|9321.8|9321.8|0
1582732200000|2020-02-26 15:50:00|9326.11|9326.11|9313.76|9313.76|9329.82|9329.82|9312.53|9312.53|0
1582732500000|2020-02-26 15:55:00|9313.88|9313.88|9313.11|9313.11|9319.56|9319.56|9305.32|9305.32|0
1582732800000|2020-02-26 16:00:00|9312.98|9312.98|9308.59|9308.59|9313.71|9313.71|9303.83|9303.83|0
1582733100000|2020-02-26 16:05:00|9308.62|9308.62|9300.83|9300.83|9308.62|9308.62|9300.61|9300.61|0
1582733400000|2020-02-26 16:10:00|9300.52|9300.52|9292.22|9292.22|9301.19|9301.19|9285.63|9285.63|0
1582733700000|2020-02-26 16:15:00|9291.93|9291.93|9313.83|9313.83|9313.83|9313.83|9290.61|9290.61|0
1582734000000|2020-02-26 16:20:00|9314.25|9314.25|9323.94|9323.94|9326.6|9326.6|9313.96|9313.96|0
1582734300000|2020-02-26 16:25:00|9324.25|9324.25|9336.09|9336.09|9338.63|9338.63|9321.75|9321.75|0
1582791300000|2020-02-27 08:15:00|9066.5|9066.5|9063.13|9063.13|9073.73|9073.73|9053.1|9053.1|0
1582791600000|2020-02-27 08:20:00|9060.07|9060.07|9044.93|9044.93|9069.67|9069.67|9044.78|9044.78|0
1582791900000|2020-02-27 08:25:00|9043.71|9043.71|9030.66|9030.66|9044.25|9044.25|9022.01|9022.01|0
1582792200000|2020-02-27 08:30:00|9032.14|9032.14|9022.38|9022.38|9034.49|9034.49|9010.37|9010.37|0
1582792500000|2020-02-27 08:35:00|9022.69|9022.69|9023.2|9023.2|9031.96|9031.96|9020.21|9020.21|0
1582792800000|2020-02-27 08:40:00|9022.65|9022.65|9024.84|9024.84|9027.82|9027.82|9019|9019|0
1582793100000|2020-02-27 08:45:00|9025.3|9025.3|9029.03|9029.03|9035.19|9035.19|9021.82|9021.82|0
1582793400000|2020-02-27 08:50:00|9028.92|9028.92|9047.29|9047.29|9047.29|9047.29|9028.92|9028.92|0
1582793700000|2020-02-27 08:55:00|9046.99|9046.99|9078.15|9078.15|9085.35|9085.35|9046.69|9046.69|0
1582794000000|2020-02-27 09:00:00|9077.53|9077.53|9104.44|9104.44|9105|9105|9069.11|9069.11|0
1582794300000|2020-02-27 09:05:00|9104.89|9104.89|9102.4|9102.4|9114.56|9114.56|9101.42|9101.42|0
1582794600000|2020-02-27 09:10:00|9102.31|9102.31|9096.87|9096.87|9107.52|9107.52|9091.39|9091.39|0
1582794900000|2020-02-27 09:15:00|9096.41|9096.41|9074.89|9074.89|9099.99|9099.99|9074.6|9074.6|0
1582795200000|2020-02-27 09:20:00|9074.66|9074.66|9077.43|9077.43|9077.62|9077.62|9067.17|9067.17|0
1582795500000|2020-02-27 09:25:00|9077.76|9077.76|9088.03|9088.03|9089.4|9089.4|9072.44|9072.44|0
1582795800000|2020-02-27 09:30:00|9088.77|9088.77|9096.48|9096.48|9102.9|9102.9|9085.73|9085.73|0
1582796100000|2020-02-27 09:35:00|9096.26|9096.26|9077.61|9077.61|9096.69|9096.69|9070.16|9070.16|0
1582796400000|2020-02-27 09:40:00|9077.92|9077.92|9073.44|9073.44|9089.48|9089.48|9073.44|9073.44|0
1582796700000|2020-02-27 09:45:00|9073.32|9073.32|9070.43|9070.43|9077.23|9077.23|9065.15|9065.15|0
1582797000000|2020-02-27 09:50:00|9070.85|9070.85|9051.49|9051.49|9070.85|9070.85|9050.28|9050.28|0
1582797300000|2020-02-27 09:55:00|9050.97|9050.97|9051.57|9051.57|9057.8|9057.8|9047.33|9047.33|0
1582797600000|2020-02-27 10:00:00|9051.83|9051.83|9058.25|9058.25|9066.27|9066.27|9049.8|9049.8|0
1582797900000|2020-02-27 10:05:00|9058.55|9058.55|9061.49|9061.49|9063.37|9063.37|9049.15|9049.15|0
1582798200000|2020-02-27 10:10:00|9061.19|9061.19|9045.96|9045.96|9062.97|9062.97|9041.89|9041.89|0
1582798500000|2020-02-27 10:15:00|9045.83|9045.83|9046.57|9046.57|9047.58|9047.58|9032.01|9032.01|0
1582798800000|2020-02-27 10:20:00|9046.27|9046.27|9048|9048|9051.12|9051.12|9035.74|9035.74|0
1582799100000|2020-02-27 10:25:00|9047.45|9047.45|9036.07|9036.07|9050.4|9050.4|9035.42|9035.42|0
1582799400000|2020-02-27 10:30:00|9036.2|9036.2|9028.76|9028.76|9039.29|9039.29|9026.23|9026.23|0
1582799700000|2020-02-27 10:35:00|9028.14|9028.14|9041.8|9041.8|9047.39|9047.39|9026.72|9026.72|0
1582800000000|2020-02-27 10:40:00|9041.54|9041.54|9030.98|9030.98|9042.24|9042.24|9030.76|9030.76|0
1582800300000|2020-02-27 10:45:00|9030.8|9030.8|9010.53|9010.53|9032.75|9032.75|9009.48|9009.48|0
1582800600000|2020-02-27 10:50:00|9010.83|9010.83|8998.58|8998.58|9011.91|9011.91|8998|8998|0
1582800900000|2020-02-27 10:55:00|8997.97|8997.97|8988.75|8988.75|8999|8999|8984.72|8984.72|0
1582801200000|2020-02-27 11:00:00|8988.87|8988.87|8992.99|8992.99|9002.33|9002.33|8988.87|8988.87|0
1582801500000|2020-02-27 11:05:00|8993.3|8993.3|8983.01|8983.01|8993.46|8993.46|8982.7|8982.7|0
1582801800000|2020-02-27 11:10:00|8983.62|8983.62|8986.75|8986.75|8988.3|8988.3|8979.39|8979.39|0
1582802100000|2020-02-27 11:15:00|8986.87|8986.87|8989.86|8989.86|9000.07|9000.07|8984.27|8984.27|0
1582802400000|2020-02-27 11:20:00|8990.17|8990.17|8989.93|8989.93|8993.57|8993.57|8980.79|8980.79|0
1582802700000|2020-02-27 11:25:00|8989.76|8989.76|8989.24|8989.24|8989.96|8989.96|8981|8981|0
1582803000000|2020-02-27 11:30:00|8989.32|8989.32|8987.13|8987.13|8992.13|8992.13|8985.93|8985.93|0
1582803300000|2020-02-27 11:35:00|8987.28|8987.28|9001.64|9001.64|9002.4|9002.4|8978.02|8978.02|0
1582803600000|2020-02-27 11:40:00|9001.94|9001.94|9009.93|9009.93|9009.93|9009.93|9001.13|9001.13|0
1582803900000|2020-02-27 11:45:00|9010.04|9010.04|9010.52|9010.52|9015.89|9015.89|9008.16|9008.16|0
1582804200000|2020-02-27 11:50:00|9010.35|9010.35|9012.91|9012.91|9017.03|9017.03|9010.12|9010.12|0
1582804500000|2020-02-27 11:55:00|9012.98|9012.98|8991.65|8991.65|9013.1|9013.1|8991.65|8991.65|0
1582804800000|2020-02-27 12:00:00|8991.32|8991.32|8992.58|8992.58|9001.33|9001.33|8987.7|8987.7|0
1582805100000|2020-02-27 12:05:00|8991.81|8991.81|8997.46|8997.46|9007.57|9007.57|8991.81|8991.81|0
1582805400000|2020-02-27 12:10:00|8997.77|8997.77|8993.47|8993.47|8999.67|8999.67|8990.93|8990.93|0
1582805700000|2020-02-27 12:15:00|8993.55|8993.55|8991.14|8991.14|8995.75|8995.75|8988.64|8988.64|0
1582806000000|2020-02-27 12:20:00|8991.2|8991.2|8973.27|8973.27|8992.8|8992.8|8973.08|8973.08|0
1582806300000|2020-02-27 12:25:00|8973.58|8973.58|8962.35|8962.35|8975.76|8975.76|8958.17|8958.17|0
1582806600000|2020-02-27 12:30:00|8962.15|8962.15|8982.73|8982.73|8985.53|8985.53|8952.27|8952.27|0
1582806900000|2020-02-27 12:35:00|8982.86|8982.86|8968.52|8968.52|8983.47|8983.47|8968.52|8968.52|0
1582807200000|2020-02-27 12:40:00|8968.22|8968.22|8965.2|8965.2|8968.87|8968.87|8962.28|8962.28|0
1582807500000|2020-02-27 12:45:00|8965.08|8965.08|8962.79|8962.79|8970.95|8970.95|8955.3|8955.3|0
1582807800000|2020-02-27 12:50:00|8963.1|8963.1|8971.81|8971.81|8978.19|8978.19|8962.66|8962.66|0
1582808100000|2020-02-27 12:55:00|8972.42|8972.42|8966.48|8966.48|8973.25|8973.25|8964.24|8964.24|0
1582808400000|2020-02-27 13:00:00|8966.3|8966.3|8960.14|8960.14|8967.72|8967.72|8957.36|8957.36|0
1582808700000|2020-02-27 13:05:00|8959.89|8959.89|8942.15|8942.15|8960.53|8960.53|8942.15|8942.15|0
1582809000000|2020-02-27 13:10:00|8942.92|8942.92|8926.63|8926.63|8945.56|8945.56|8925.27|8925.27|0
1582809300000|2020-02-27 13:15:00|8926.29|8926.29|8906.48|8906.48|8932.13|8932.13|8905.4|8905.4|0
1582809600000|2020-02-27 13:20:00|8905.71|8905.71|8905.61|8905.61|8906.28|8906.28|8893.81|8893.81|0
1582809900000|2020-02-27 13:25:00|8905.48|8905.48|8918.05|8918.05|8918.05|8918.05|8902.56|8902.56|0
1582810200000|2020-02-27 13:30:00|8917.82|8917.82|8912.39|8912.39|8921.65|8921.65|8910.85|8910.85|0
1582810500000|2020-02-27 13:35:00|8912.68|8912.68|8903.36|8903.36|8912.92|8912.92|8900.54|8900.54|0
1582810800000|2020-02-27 13:40:00|8902.6|8902.6|8922.99|8922.99|8923.07|8923.07|8902.52|8902.52|0
1582811100000|2020-02-27 13:45:00|8921.37|8921.37|8910.77|8910.77|8921.48|8921.48|8907.1|8907.1|0
1582811400000|2020-02-27 13:50:00|8910|8910|8906.95|8906.95|8912.79|8912.79|8897.2|8897.2|0
1582811700000|2020-02-27 13:55:00|8906.73|8906.73|8896.74|8896.74|8909.69|8909.69|8894.38|8894.38|0
1582812000000|2020-02-27 14:00:00|8895.97|8895.97|8889.28|8889.28|8897.93|8897.93|8885.69|8885.69|0
1582812300000|2020-02-27 14:05:00|8887.74|8887.74|8882.66|8882.66|8888.46|8888.46|8878.71|8878.71|0
1582812600000|2020-02-27 14:10:00|8882.22|8882.22|8877.22|8877.22|8885.41|8885.41|8870.65|8870.65|0
1582812900000|2020-02-27 14:15:00|8877.59|8877.59|8890.75|8890.75|8892.8|8892.8|8876.67|8876.67|0
1582813200000|2020-02-27 14:20:00|8890.56|8890.56|8872.72|8872.72|8893.36|8893.36|8872.72|8872.72|0
1582813500000|2020-02-27 14:25:00|8872.67|8872.67|8871.18|8871.18|8873.07|8873.07|8863.82|8863.82|0
1582813800000|2020-02-27 14:30:00|8871.94|8871.94|8849.53|8849.53|8876.14|8876.14|8842.63|8842.63|0
1582814100000|2020-02-27 14:35:00|8849.22|8849.22|8876.99|8876.99|8876.99|8876.99|8844.38|8844.38|0
1582814400000|2020-02-27 14:40:00|8877.12|8877.12|8844.53|8844.53|8877.12|8877.12|8841.8|8841.8|0
1582814700000|2020-02-27 14:45:00|8843.91|8843.91|8829.65|8829.65|8844.55|8844.55|8817.48|8817.48|0
1582815000000|2020-02-27 14:50:00|8830.03|8830.03|8822.61|8822.61|8838.75|8838.75|8821.08|8821.08|0
1582815300000|2020-02-27 14:55:00|8822.48|8822.48|8822.45|8822.45|8837.75|8837.75|8820.36|8820.36|0
1582815600000|2020-02-27 15:00:00|8822.06|8822.06|8808.1|8808.1|8833.08|8833.08|8807.22|8807.22|0
1582815900000|2020-02-27 15:05:00|8807.65|8807.65|8815.96|8815.96|8823.4|8823.4|8803.68|8803.68|0
1582816200000|2020-02-27 15:10:00|8816.08|8816.08|8836.91|8836.91|8841.08|8841.08|8811.45|8811.45|0
1582816500000|2020-02-27 15:15:00|8836.86|8836.86|8821.64|8821.64|8837.76|8837.76|8817.16|8817.16|0
1582816800000|2020-02-27 15:20:00|8821.6|8821.6|8811.98|8811.98|8826.74|8826.74|8805.62|8805.62|0
1582817100000|2020-02-27 15:25:00|8812.74|8812.74|8804.88|8804.88|8812.89|8812.89|8801.65|8801.65|0
1582817400000|2020-02-27 15:30:00|8804.62|8804.62|8774.2|8774.2|8804.86|8804.86|8773.92|8773.92|0
1582817700000|2020-02-27 15:35:00|8774.15|8774.15|8810.16|8810.16|8810.54|8810.54|8771.59|8771.59|0
1582818000000|2020-02-27 15:40:00|8809.86|8809.86|8803.83|8803.83|8813.86|8813.86|8791.38|8791.38|0
1582818300000|2020-02-27 15:45:00|8803.68|8803.68|8832.18|8832.18|8834.98|8834.98|8803.68|8803.68|0
1582818600000|2020-02-27 15:50:00|8832.33|8832.33|8854.5|8854.5|8867.87|8867.87|8831.56|8831.56|0
1582818900000|2020-02-27 15:55:00|8854.45|8854.45|8882.91|8882.91|8883.04|8883.04|8850.24|8850.24|0
1582819200000|2020-02-27 16:00:00|8883.03|8883.03|8896.3|8896.3|8904.2|8904.2|8879.66|8879.66|0
1582819500000|2020-02-27 16:05:00|8896.45|8896.45|8916.38|8916.38|8921.92|8921.92|8892.25|8892.25|0
1582819800000|2020-02-27 16:10:00|8915.31|8915.31|8894.41|8894.41|8915.38|8915.38|8886.19|8886.19|0
1582820100000|2020-02-27 16:15:00|8895.27|8895.27|8921.1|8921.1|8921.1|8921.1|8895.27|8895.27|0
1582820400000|2020-02-27 16:20:00|8921.86|8921.86|8906.6|8906.6|8929.95|8929.95|8905.46|8905.46|0
1582820700000|2020-02-27 16:25:00|8906.54|8906.54|8890.91|8890.91|8907.25|8907.25|8887.8|8887.8|0
1582877700000|2020-02-28 08:15:00|8555.73|8555.73|8594.96|8594.96|8601.28|8601.28|8525.31|8525.31|0
1582878000000|2020-02-28 08:20:00|8595.3|8595.3|8589.21|8589.21|8616.48|8616.48|8564.04|8564.04|0
1582878300000|2020-02-28 08:25:00|8588.13|8588.13|8563.47|8563.47|8591.63|8591.63|8563.03|8563.03|0
1582878600000|2020-02-28 08:30:00|8563.63|8563.63|8519.96|8519.96|8563.78|8563.78|8511.71|8511.71|0
1582878900000|2020-02-28 08:35:00|8519.65|8519.65|8501.68|8501.68|8540.16|8540.16|8497.65|8497.65|0
1582879200000|2020-02-28 08:40:00|8502.44|8502.44|8493.48|8493.48|8520.63|8520.63|8492.21|8492.21|0
1582879500000|2020-02-28 08:45:00|8491.18|8491.18|8464.68|8464.68|8495.91|8495.91|8448.78|8448.78|0
1582879800000|2020-02-28 08:50:00|8465.44|8465.44|8444.83|8444.83|8468.64|8468.64|8436.75|8436.75|0
1582880100000|2020-02-28 08:55:00|8445.09|8445.09|8470.39|8470.39|8472.09|8472.09|8440.11|8440.11|0
1582880400000|2020-02-28 09:00:00|8470.24|8470.24|8457.99|8457.99|8474.12|8474.12|8446.94|8446.94|0
1582880700000|2020-02-28 09:05:00|8458.76|8458.76|8459.98|8459.98|8478.91|8478.91|8457.47|8457.47|0
1582881000000|2020-02-28 09:10:00|8456.15|8456.15|8448.52|8448.52|8467.1|8467.1|8444.62|8444.62|0
1582881300000|2020-02-28 09:15:00|8448.4|8448.4|8464.98|8464.98|8469.16|8469.16|8446.75|8446.75|0
1582881600000|2020-02-28 09:20:00|8464.72|8464.72|8447.19|8447.19|8465.83|8465.83|8445|8445|0
1582881900000|2020-02-28 09:25:00|8447.43|8447.43|8430.65|8430.65|8449.1|8449.1|8430.65|8430.65|0
1582882200000|2020-02-28 09:30:00|8430.5|8430.5|8449.27|8449.27|8452.4|8452.4|8426.03|8426.03|0
1582882500000|2020-02-28 09:35:00|8449.04|8449.04|8450.44|8450.44|8451.24|8451.24|8432.46|8432.46|0
1582882800000|2020-02-28 09:40:00|8450.9|8450.9|8508.87|8508.87|8512.65|8512.65|8450.9|8450.9|0
1582883100000|2020-02-28 09:45:00|8508.96|8508.96|8509.96|8509.96|8525.27|8525.27|8505.71|8505.71|0
1582883400000|2020-02-28 09:50:00|8507.66|8507.66|8482.99|8482.99|8507.66|8507.66|8481.54|8481.54|0
1582883700000|2020-02-28 09:55:00|8482.72|8482.72|8500.65|8500.65|8506.4|8506.4|8474.98|8474.98|0
1582884000000|2020-02-28 10:00:00|8500.35|8500.35|8494.89|8494.89|8505.09|8505.09|8484.78|8484.78|0
1582884300000|2020-02-28 10:05:00|8495.24|8495.24|8474.22|8474.22|8495.53|8495.53|8471.27|8471.27|0
1582884600000|2020-02-28 10:10:00|8473.8|8473.8|8490.53|8490.53|8493.13|8493.13|8462.69|8462.69|0
1582884900000|2020-02-28 10:15:00|8490.37|8490.37|8510.44|8510.44|8511.21|8511.21|8481.55|8481.55|0
1582885200000|2020-02-28 10:20:00|8510|8510|8525|8525|8525|8525|8505.37|8505.37|0
1582885500000|2020-02-28 10:25:00|8525.13|8525.13|8520.79|8520.79|8541.31|8541.31|8520.79|8520.79|0
1582885800000|2020-02-28 10:30:00|8521.51|8521.51|8508.95|8508.95|8521.52|8521.52|8506.44|8506.44|0
1582886100000|2020-02-28 10:35:00|8508.69|8508.69|8527.08|8527.08|8529.83|8529.83|8508.43|8508.43|0
1582886400000|2020-02-28 10:40:00|8526.9|8526.9|8553.74|8553.74|8554.8|8554.8|8526.3|8526.3|0
1582886700000|2020-02-28 10:45:00|8553.48|8553.48|8548.32|8548.32|8562.07|8562.07|8543.12|8543.12|0
1582887000000|2020-02-28 10:50:00|8548.08|8548.08|8551.14|8551.14|8567.76|8567.76|8544.96|8544.96|0
1582887300000|2020-02-28 10:55:00|8552.06|8552.06|8558|8558|8563.16|8563.16|8549.69|8549.69|0
1582887600000|2020-02-28 11:00:00|8558.33|8558.33|8565.01|8565.01|8568.15|8568.15|8553.07|8553.07|0
1582887900000|2020-02-28 11:05:00|8564.68|8564.68|8581.65|8581.65|8581.78|8581.78|8558.97|8558.97|0
1582888200000|2020-02-28 11:10:00|8581.5|8581.5|8576.57|8576.57|8588.69|8588.69|8575|8575|0
1582888500000|2020-02-28 11:15:00|8576.82|8576.82|8580.25|8580.25|8583.29|8583.29|8575.17|8575.17|0
1582888800000|2020-02-28 11:20:00|8580.37|8580.37|8579.59|8579.59|8580.37|8580.37|8572.98|8572.98|0
1582889100000|2020-02-28 11:25:00|8579.47|8579.47|8600.47|8600.47|8603.77|8603.77|8578.74|8578.74|0
1582889400000|2020-02-28 11:30:00|8600.32|8600.32|8609.15|8609.15|8613.2|8613.2|8595.54|8595.54|0
1582889700000|2020-02-28 11:35:00|8609.25|8609.25|8605.51|8605.51|8613.76|8613.76|8605.51|8605.51|0
1582890000000|2020-02-28 11:40:00|8605.36|8605.36|8598.59|8598.59|8613.17|8613.17|8597.78|8597.78|0
1582890300000|2020-02-28 11:45:00|8598.55|8598.55|8596.37|8596.37|8605.25|8605.25|8596.37|8596.37|0
1582890600000|2020-02-28 11:50:00|8597.74|8597.74|8613.92|8613.92|8617.44|8617.44|8594.85|8594.85|0
1582890900000|2020-02-28 11:55:00|8614.69|8614.69|8578.62|8578.62|8615.21|8615.21|8577.09|8577.09|0
1582891200000|2020-02-28 12:00:00|8578.48|8578.48|8558|8558|8579.87|8579.87|8555.2|8555.2|0
1582891500000|2020-02-28 12:05:00|8559.07|8559.07|8564.32|8564.32|8568.19|8568.19|8551.28|8551.28|0
1582891800000|2020-02-28 12:10:00|8564.26|8564.26|8576.12|8576.12|8579.64|8579.64|8559.9|8559.9|0
1582892100000|2020-02-28 12:15:00|8576.58|8576.58|8598.88|8598.88|8598.88|8598.88|8574.14|8574.14|0
1582892400000|2020-02-28 12:20:00|8599.27|8599.27|8620.18|8620.18|8624.59|8624.59|8599.27|8599.27|0
1582892700000|2020-02-28 12:25:00|8620.79|8620.79|8600.53|8600.53|8622.64|8622.64|8598.56|8598.56|0
1582893000000|2020-02-28 12:30:00|8600.62|8600.62|8579.18|8579.18|8606.91|8606.91|8575.47|8575.47|0
1582893300000|2020-02-28 12:35:00|8579.03|8579.03|8588.27|8588.27|8589.02|8589.02|8576.44|8576.44|0
1582893600000|2020-02-28 12:40:00|8588.58|8588.58|8609.33|8609.33|8609.33|8609.33|8586.41|8586.41|0
1582893900000|2020-02-28 12:45:00|8609.77|8609.77|8614.51|8614.51|8614.97|8614.97|8594.62|8594.62|0
1582894200000|2020-02-28 12:50:00|8614.42|8614.42|8591.1|8591.1|8615.7|8615.7|8587.21|8587.21|0
1582894500000|2020-02-28 12:55:00|8590.33|8590.33|8592.77|8592.77|8597.92|8597.92|8589.92|8589.92|0
1582894800000|2020-02-28 13:00:00|8592.63|8592.63|8591.89|8591.89|8593.87|8593.87|8581.56|8581.56|0
1582895100000|2020-02-28 13:05:00|8591.81|8591.81|8604.16|8604.16|8609.58|8609.58|8587.76|8587.76|0
1582895400000|2020-02-28 13:10:00|8605.69|8605.69|8624.49|8624.49|8624.76|8624.76|8603.13|8603.13|0
1582895700000|2020-02-28 13:15:00|8624.76|8624.76|8610.87|8610.87|8636.14|8636.14|8607.49|8607.49|0
1582896000000|2020-02-28 13:20:00|8610.99|8610.99|8615.4|8615.4|8615.4|8615.4|8606.06|8606.06|0
1582896300000|2020-02-28 13:25:00|8616.6|8616.6|8608.26|8608.26|8618.47|8618.47|8605.98|8605.98|0
1582896600000|2020-02-28 13:30:00|8608.31|8608.31|8610.16|8610.16|8611.5|8611.5|8595.08|8595.08|0
1582896900000|2020-02-28 13:35:00|8610.4|8610.4|8598.59|8598.59|8613.68|8613.68|8598.59|8598.59|0
1582897200000|2020-02-28 13:40:00|8598.24|8598.24|8568.91|8568.91|8598.24|8598.24|8567.31|8567.31|0
1582897500000|2020-02-28 13:45:00|8569.18|8569.18|8546.25|8546.25|8575.39|8575.39|8543.69|8543.69|0
1582897800000|2020-02-28 13:50:00|8545.18|8545.18|8538.2|8538.2|8556.92|8556.92|8534.39|8534.39|0
1582898100000|2020-02-28 13:55:00|8537.74|8537.74|8533.82|8533.82|8542.68|8542.68|8529.8|8529.8|0
1582898400000|2020-02-28 14:00:00|8533.61|8533.61|8547.18|8547.18|8557.31|8557.31|8533.61|8533.61|0
1582898700000|2020-02-28 14:05:00|8547.95|8547.95|8535.83|8535.83|8559.44|8559.44|8533.8|8533.8|0
1582899000000|2020-02-28 14:10:00|8535.41|8535.41|8517.71|8517.71|8538.23|8538.23|8516.83|8516.83|0
1582899300000|2020-02-28 14:15:00|8517.58|8517.58|8485.31|8485.31|8518.46|8518.46|8485.31|8485.31|0
1582899600000|2020-02-28 14:20:00|8485.22|8485.22|8521.33|8521.33|8524.2|8524.2|8482.84|8482.84|0
1582899900000|2020-02-28 14:25:00|8521.24|8521.24|8514.17|8514.17|8521.24|8521.24|8499.82|8499.82|0
1582900200000|2020-02-28 14:30:00|8516.17|8516.17|8544.45|8544.45|8554.95|8554.95|8506.82|8506.82|0
1582900500000|2020-02-28 14:35:00|8544|8544|8544.52|8544.52|8556.58|8556.58|8532.1|8532.1|0
1582900800000|2020-02-28 14:40:00|8545.13|8545.13|8501.71|8501.71|8550.04|8550.04|8501.29|8501.29|0
1582901100000|2020-02-28 14:45:00|8501.25|8501.25|8484.46|8484.46|8514.57|8514.57|8483.38|8483.38|0
1582901400000|2020-02-28 14:50:00|8484.9|8484.9|8473.83|8473.83|8490.17|8490.17|8469.13|8469.13|0
1582901700000|2020-02-28 14:55:00|8473.61|8473.61|8450.07|8450.07|8473.61|8473.61|8441.76|8441.76|0
1582902000000|2020-02-28 15:00:00|8451.56|8451.56|8441.92|8441.92|8452.59|8452.59|8435.81|8435.81|0
1582902300000|2020-02-28 15:05:00|8441.82|8441.82|8479.18|8479.18|8479.51|8479.51|8441.74|8441.74|0
1582902600000|2020-02-28 15:10:00|8478.87|8478.87|8472.16|8472.16|8482.17|8482.17|8460.48|8460.48|0
1582902900000|2020-02-28 15:15:00|8472.19|8472.19|8479.07|8479.07|8496.12|8496.12|8464.61|8464.61|0
1582903200000|2020-02-28 15:20:00|8479.1|8479.1|8473.21|8473.21|8500.47|8500.47|8472.84|8472.84|0
1582903500000|2020-02-28 15:25:00|8473.06|8473.06|8447.71|8447.71|8492.28|8492.28|8444.39|8444.39|0
1582903800000|2020-02-28 15:30:00|8447.84|8447.84|8480.25|8480.25|8480.6|8480.6|8445.29|8445.29|0
1582904100000|2020-02-28 15:35:00|8479.95|8479.95|8484.64|8484.64|8497.32|8497.32|8479.95|8479.95|0
1582904400000|2020-02-28 15:40:00|8484.68|8484.68|8490.03|8490.03|8498.49|8498.49|8476.31|8476.31|0
1582904700000|2020-02-28 15:45:00|8491.56|8491.56|8494.53|8494.53|8503.92|8503.92|8484.72|8484.72|0
1582905000000|2020-02-28 15:50:00|8494.19|8494.19|8547.72|8547.72|8548.36|8548.36|8493.95|8493.95|0
1582905300000|2020-02-28 15:55:00|8548.07|8548.07|8543.03|8543.03|8549.44|8549.44|8530.54|8530.54|0
1582905600000|2020-02-28 16:00:00|8542.99|8542.99|8528.45|8528.45|8551.19|8551.19|8519.58|8519.58|0
1582905900000|2020-02-28 16:05:00|8527.75|8527.75|8520.77|8520.77|8527.8|8527.8|8509.78|8509.78|0
1582906200000|2020-02-28 16:10:00|8520.46|8520.46|8553.77|8553.77|8553.77|8553.77|8520.15|8520.15|0
1582906500000|2020-02-28 16:15:00|8553.69|8553.69|8578.95|8578.95|8579.22|8579.22|8552.36|8552.36|0
1582906800000|2020-02-28 16:20:00|8579.53|8579.53|8564.74|8564.74|8586.84|8586.84|8551.95|8551.95|0
1582907100000|2020-02-28 16:25:00|8564.59|8564.59|8596.25|8596.25|8596.25|8596.25|8553.55|8553.55|0
1583136900000|2020-03-02 08:15:00|8815.78|8815.78|8790.1|8790.1|8824.09|8824.09|8782.42|8782.42|0
1583137200000|2020-03-02 08:20:00|8789.82|8789.82|8761.09|8761.09|8790.05|8790.05|8758.67|8758.67|0
1583137500000|2020-03-02 08:25:00|8761.27|8761.27|8719.01|8719.01|8766.52|8766.52|8714.5|8714.5|0
1583137800000|2020-03-02 08:30:00|8719.1|8719.1|8728.23|8728.23|8731.1|8731.1|8699.79|8699.79|0
1583138100000|2020-03-02 08:35:00|8728.35|8728.35|8705.27|8705.27|8730.97|8730.97|8693.21|8693.21|0
1583138400000|2020-03-02 08:40:00|8705.53|8705.53|8680.7|8680.7|8712.47|8712.47|8679.92|8679.92|0
1583138700000|2020-03-02 08:45:00|8681.13|8681.13|8681.99|8681.99|8688.79|8688.79|8674.69|8674.69|0
1583139000000|2020-03-02 08:50:00|8681.21|8681.21|8670.58|8670.58|8687.73|8687.73|8665.75|8665.75|0
1583139300000|2020-03-02 08:55:00|8669.81|8669.81|8637.06|8637.06|8669.81|8669.81|8635.09|8635.09|0
1583139600000|2020-03-02 09:00:00|8637.36|8637.36|8648.56|8648.56|8648.56|8648.56|8628.6|8628.6|0
1583139900000|2020-03-02 09:05:00|8648.69|8648.69|8621.68|8621.68|8657.95|8657.95|8619.21|8619.21|0
1583140200000|2020-03-02 09:10:00|8623.08|8623.08|8614.27|8614.27|8635.66|8635.66|8611.13|8611.13|0
1583140500000|2020-03-02 09:15:00|8613.96|8613.96|8608.88|8608.88|8613.96|8613.96|8601.82|8601.82|0
1583140800000|2020-03-02 09:20:00|8609.31|8609.31|8620.91|8620.91|8631.74|8631.74|8609.31|8609.31|0
1583141100000|2020-03-02 09:25:00|8621.44|8621.44|8607.86|8607.86|8621.81|8621.81|8596.75|8596.75|0
1583141400000|2020-03-02 09:30:00|8607.99|8607.99|8585.57|8585.57|8615.16|8615.16|8585.57|8585.57|0
1583141700000|2020-03-02 09:35:00|8585.33|8585.33|8560.91|8560.91|8585.33|8585.33|8560.91|8560.91|0
1583142000000|2020-03-02 09:40:00|8560.8|8560.8|8539.52|8539.52|8563.89|8563.89|8536.3|8536.3|0
1583142300000|2020-03-02 09:45:00|8538.9|8538.9|8544.32|8544.32|8547.88|8547.88|8536.79|8536.79|0
1583142600000|2020-03-02 09:50:00|8544.45|8544.45|8523.39|8523.39|8544.45|8544.45|8520.35|8520.35|0
1583142900000|2020-03-02 09:55:00|8522.37|8522.37|8534.61|8534.61|8534.61|8534.61|8512.62|8512.62|0
1583143200000|2020-03-02 10:00:00|8533.4|8533.4|8518.42|8518.42|8537.98|8537.98|8517.78|8517.78|0
1583143500000|2020-03-02 10:05:00|8518.11|8518.11|8500.62|8500.62|8518.37|8518.37|8500.62|8500.62|0
1583143800000|2020-03-02 10:10:00|8500.85|8500.85|8483.87|8483.87|8503.2|8503.2|8483.87|8483.87|0
1583144100000|2020-03-02 10:15:00|8483.56|8483.56|8494.82|8494.82|8497.45|8497.45|8473.69|8473.69|0
1583144400000|2020-03-02 10:20:00|8494.87|8494.87|8467.69|8467.69|8495.18|8495.18|8464.8|8464.8|0
1583144700000|2020-03-02 10:25:00|8466.92|8466.92|8482.82|8482.82|8485.73|8485.73|8464.46|8464.46|0
1583145000000|2020-03-02 10:30:00|8482.22|8482.22|8482.71|8482.71|8499.2|8499.2|8479.68|8479.68|0
1583145300000|2020-03-02 10:35:00|8482.89|8482.89|8464.76|8464.76|8483.77|8483.77|8463.89|8463.89|0
1583145600000|2020-03-02 10:40:00|8464.6|8464.6|8449.53|8449.53|8465.25|8465.25|8448|8448|0
1583145900000|2020-03-02 10:45:00|8449.06|8449.06|8446.48|8446.48|8464.26|8464.26|8445.53|8445.53|0
1583146200000|2020-03-02 10:50:00|8445.9|8445.9|8457.09|8457.09|8458.05|8458.05|8443.32|8443.32|0
1583146500000|2020-03-02 10:55:00|8456.97|8456.97|8439.16|8439.16|8459.44|8459.44|8438.56|8438.56|0
1583146800000|2020-03-02 11:00:00|8439.01|8439.01|8431.4|8431.4|8448.05|8448.05|8431.28|8431.28|0
1583147100000|2020-03-02 11:05:00|8431.36|8431.36|8431.14|8431.14|8434.84|8434.84|8422.57|8422.57|0
1583147400000|2020-03-02 11:10:00|8431.26|8431.26|8415.83|8415.83|8436.2|8436.2|8415.83|8415.83|0
1583147700000|2020-03-02 11:15:00|8415.55|8415.55|8441.72|8441.72|8441.72|8441.72|8409.14|8409.14|0
1583148000000|2020-03-02 11:20:00|8442.09|8442.09|8432.26|8432.26|8444.55|8444.55|8428.25|8428.25|0
1583148300000|2020-03-02 11:25:00|8430.71|8430.71|8412.98|8412.98|8433.94|8433.94|8412.69|8412.69|0
1583148600000|2020-03-02 11:30:00|8412.93|8412.93|8391.8|8391.8|8415.16|8415.16|8391.76|8391.76|0
1583148900000|2020-03-02 11:35:00|8391.99|8391.99|8379.98|8379.98|8392.64|8392.64|8379.98|8379.98|0
1583149200000|2020-03-02 11:40:00|8379.71|8379.71|8343.2|8343.2|8380.31|8380.31|8340.98|8340.98|0
1583149500000|2020-03-02 11:45:00|8343.02|8343.02|8349.74|8349.74|8363.49|8363.49|8340.59|8340.59|0
1583149800000|2020-03-02 11:50:00|8350.19|8350.19|8316.99|8316.99|8350.97|8350.97|8316.99|8316.99|0
1583150100000|2020-03-02 11:55:00|8316.82|8316.82|8266.38|8266.38|8319.3|8319.3|8263.36|8263.36|0
1583150400000|2020-03-02 12:00:00|8266.04|8266.04|8277|8277|8296.07|8296.07|8265.79|8265.79|0
1583150700000|2020-03-02 12:05:00|8276.46|8276.46|8310.46|8310.46|8315.81|8315.81|8274.39|8274.39|0
1583151000000|2020-03-02 12:10:00|8310.37|8310.37|8290.9|8290.9|8310.91|8310.91|8279.83|8279.83|0
1583151300000|2020-03-02 12:15:00|8290.99|8290.99|8283.49|8283.49|8301.36|8301.36|8283.49|8283.49|0
1583151600000|2020-03-02 12:20:00|8283.39|8283.39|8287.97|8287.97|8294.9|8294.9|8282.28|8282.28|0
1583151900000|2020-03-02 12:25:00|8288.28|8288.28|8320.69|8320.69|8320.69|8320.69|8287.3|8287.3|0
1583152200000|2020-03-02 12:30:00|8320.76|8320.76|8308.26|8308.26|8321.08|8321.08|8305.29|8305.29|0
1583152500000|2020-03-02 12:35:00|8308.22|8308.22|8316.62|8316.62|8330.57|8330.57|8305.34|8305.34|0
1583152800000|2020-03-02 12:40:00|8316.57|8316.57|8323.61|8323.61|8331.62|8331.62|8315.6|8315.6|0
1583153100000|2020-03-02 12:45:00|8323.25|8323.25|8351.37|8351.37|8351.37|8351.37|8319.87|8319.87|0
1583153400000|2020-03-02 12:50:00|8350.98|8350.98|8373.37|8373.37|8373.37|8373.37|8350.01|8350.01|0
1583153700000|2020-03-02 12:55:00|8374.03|8374.03|8421.93|8421.93|8423.24|8423.24|8374.03|8374.03|0
1583154000000|2020-03-02 13:00:00|8422.09|8422.09|8416.2|8416.2|8424.26|8424.26|8400.79|8400.79|0
1583154300000|2020-03-02 13:05:00|8415.89|8415.89|8414.25|8414.25|8425.12|8425.12|8408.89|8408.89|0
1583154600000|2020-03-02 13:10:00|8414|8414|8413.77|8413.77|8416.52|8416.52|8408.04|8408.04|0
1583154900000|2020-03-02 13:15:00|8413.46|8413.46|8431.44|8431.44|8433.71|8433.71|8412.94|8412.94|0
1583155200000|2020-03-02 13:20:00|8431.59|8431.59|8412.21|8412.21|8432.67|8432.67|8405.03|8405.03|0
1583155500000|2020-03-02 13:25:00|8412.06|8412.06|8412.02|8412.02|8412.33|8412.33|8397.7|8397.7|0
1583155800000|2020-03-02 13:30:00|8411.97|8411.97|8404.13|8404.13|8411.97|8411.97|8394.51|8394.51|0
1583156100000|2020-03-02 13:35:00|8404.43|8404.43|8404.19|8404.19|8411.38|8411.38|8399.4|8399.4|0
1583156400000|2020-03-02 13:40:00|8404.04|8404.04|8378.78|8378.78|8407.77|8407.77|8378.17|8378.17|0
1583156700000|2020-03-02 13:45:00|8378.57|8378.57|8392.49|8392.49|8392.49|8392.49|8377.58|8377.58|0
1583157000000|2020-03-02 13:50:00|8392.52|8392.52|8406.53|8406.53|8409.14|8409.14|8389.72|8389.72|0
1583157300000|2020-03-02 13:55:00|8406.84|8406.84|8432.05|8432.05|8433.72|8433.72|8406.84|8406.84|0
1583157600000|2020-03-02 14:00:00|8432.09|8432.09|8448.46|8448.46|8454.27|8454.27|8431.29|8431.29|0
1583157900000|2020-03-02 14:05:00|8448.61|8448.61|8457.66|8457.66|8461.38|8461.38|8448.21|8448.21|0
1583158200000|2020-03-02 14:10:00|8458.44|8458.44|8459.33|8459.33|8466.74|8466.74|8453.91|8453.91|0
1583158500000|2020-03-02 14:15:00|8459.06|8459.06|8460.05|8460.05|8460.2|8460.2|8451.11|8451.11|0
1583158800000|2020-03-02 14:20:00|8460.35|8460.35|8465.01|8465.01|8465.32|8465.32|8456.85|8456.85|0
1583159100000|2020-03-02 14:25:00|8465.17|8465.17|8478.29|8478.29|8480.84|8480.84|8465.17|8465.17|0
1583159400000|2020-03-02 14:30:00|8478.63|8478.63|8438.03|8438.03|8488.08|8488.08|8435.62|8435.62|0
1583159700000|2020-03-02 14:35:00|8437.71|8437.71|8405.99|8405.99|8437.71|8437.71|8405.92|8405.92|0
1583160000000|2020-03-02 14:40:00|8405.94|8405.94|8419.28|8419.28|8427.08|8427.08|8403.22|8403.22|0
1583160300000|2020-03-02 14:45:00|8418.97|8418.97|8410.57|8410.57|8436.84|8436.84|8410.57|8410.57|0
1583160600000|2020-03-02 14:50:00|8410.42|8410.42|8422.8|8422.8|8422.8|8422.8|8396.81|8396.81|0
1583160900000|2020-03-02 14:55:00|8423.58|8423.58|8394.1|8394.1|8423.83|8423.83|8393.17|8393.17|0
1583161200000|2020-03-02 15:00:00|8395.7|8395.7|8383.52|8383.52|8397.15|8397.15|8375.5|8375.5|0
1583161500000|2020-03-02 15:05:00|8383.17|8383.17|8377.23|8377.23|8387.59|8387.59|8374.74|8374.74|0
1583161800000|2020-03-02 15:10:00|8376.68|8376.68|8408.04|8408.04|8408.29|8408.29|8375.58|8375.58|0
1583162100000|2020-03-02 15:15:00|8408.69|8408.69|8390.44|8390.44|8410.17|8410.17|8380.08|8380.08|0
1583162400000|2020-03-02 15:20:00|8390.8|8390.8|8381.86|8381.86|8392.29|8392.29|8377.1|8377.1|0
1583162700000|2020-03-02 15:25:00|8381.91|8381.91|8391.28|8391.28|8405.44|8405.44|8381.37|8381.37|0
1583163000000|2020-03-02 15:30:00|8391.12|8391.12|8385.96|8385.96|8400.02|8400.02|8373.91|8373.91|0
1583163300000|2020-03-02 15:35:00|8385.71|8385.71|8394.84|8394.84|8396.1|8396.1|8382.7|8382.7|0
1583163600000|2020-03-02 15:40:00|8395.03|8395.03|8394.73|8394.73|8398.4|8398.4|8387.42|8387.42|0
1583163900000|2020-03-02 15:45:00|8394.85|8394.85|8417.01|8417.01|8417.91|8417.91|8394.85|8394.85|0
1583164200000|2020-03-02 15:50:00|8417.13|8417.13|8424.04|8424.04|8431.63|8431.63|8416.31|8416.31|0
1583164500000|2020-03-02 15:55:00|8423.73|8423.73|8415.94|8415.94|8427.99|8427.99|8409.49|8409.49|0
1583164800000|2020-03-02 16:00:00|8416.22|8416.22|8417.33|8417.33|8419.82|8419.82|8407.77|8407.77|0
1583165100000|2020-03-02 16:05:00|8417.17|8417.17|8384|8384|8417.17|8417.17|8383.45|8383.45|0
1583165400000|2020-03-02 16:10:00|8383.55|8383.55|8435.93|8435.93|8439.21|8439.21|8383.29|8383.29|0
1583165700000|2020-03-02 16:15:00|8435.98|8435.98|8431.78|8431.78|8450.3|8450.3|8429.19|8429.19|0
1583166000000|2020-03-02 16:20:00|8432.03|8432.03|8433.29|8433.29|8437.6|8437.6|8429.77|8429.77|0
1583166300000|2020-03-02 16:25:00|8433.13|8433.13|8432.67|8432.67|8443.85|8443.85|8427.46|8427.46|0
1583223300000|2020-03-03 08:15:00|8592.06|8592.06|8595.79|8595.79|8598.43|8598.43|8585.94|8585.94|0
1583223600000|2020-03-03 08:20:00|8597.55|8597.55|8617.42|8617.42|8617.54|8617.54|8591.35|8591.35|0
1583223900000|2020-03-03 08:25:00|8616.89|8616.89|8612.03|8612.03|8620.1|8620.1|8603.78|8603.78|0
1583224200000|2020-03-03 08:30:00|8612.19|8612.19|8651.68|8651.68|8652.03|8652.03|8612.19|8612.19|0
1583224500000|2020-03-03 08:35:00|8652.14|8652.14|8663.12|8663.12|8669.54|8669.54|8651.13|8651.13|0
1583224800000|2020-03-03 08:40:00|8663.35|8663.35|8669.08|8669.08|8682.42|8682.42|8659.44|8659.44|0
1583225100000|2020-03-03 08:45:00|8668.96|8668.96|8670.19|8670.19|8679.42|8679.42|8656.23|8656.23|0
1583225400000|2020-03-03 08:50:00|8670.03|8670.03|8624.23|8624.23|8670.03|8670.03|8624.23|8624.23|0
1583225700000|2020-03-03 08:55:00|8623.69|8623.69|8624.3|8624.3|8625.93|8625.93|8612.52|8612.52|0
1583226000000|2020-03-03 09:00:00|8624.5|8624.5|8602.48|8602.48|8624.59|8624.59|8601.73|8601.73|0
1583226300000|2020-03-03 09:05:00|8602.35|8602.35|8641.85|8641.85|8642.66|8642.66|8600.08|8600.08|0
1583226600000|2020-03-03 09:10:00|8642.29|8642.29|8655.8|8655.8|8655.8|8655.8|8634.25|8634.25|0
1583226900000|2020-03-03 09:15:00|8655.92|8655.92|8659.89|8659.89|8662.53|8662.53|8654.18|8654.18|0
1583227200000|2020-03-03 09:20:00|8659.38|8659.38|8632.05|8632.05|8666.96|8666.96|8632.05|8632.05|0
1583227500000|2020-03-03 09:25:00|8632.39|8632.39|8652.14|8652.14|8652.14|8652.14|8630.87|8630.87|0
1583227800000|2020-03-03 09:30:00|8652.05|8652.05|8672.38|8672.38|8672.89|8672.89|8649.87|8649.87|0
1583228100000|2020-03-03 09:35:00|8672.53|8672.53|8672.93|8672.93|8678.63|8678.63|8663.4|8663.4|0
1583228400000|2020-03-03 09:40:00|8672.88|8672.88|8688.31|8688.31|8691.55|8691.55|8671.75|8671.75|0
1583228700000|2020-03-03 09:45:00|8688.35|8688.35|8694.16|8694.16|8694.16|8694.16|8677.4|8677.4|0
1583229000000|2020-03-03 09:50:00|8694.63|8694.63|8682.16|8682.16|8701.19|8701.19|8680.29|8680.29|0
1583229300000|2020-03-03 09:55:00|8682.33|8682.33|8689.01|8689.01|8690.1|8690.1|8679.52|8679.52|0
1583229600000|2020-03-03 10:00:00|8689.2|8689.2|8708.19|8708.19|8713.33|8713.33|8689.2|8689.2|0
1583229900000|2020-03-03 10:05:00|8706.46|8706.46|8672.31|8672.31|8706.46|8706.46|8670.58|8670.58|0
1583230200000|2020-03-03 10:10:00|8671.96|8671.96|8666.38|8666.38|8682.7|8682.7|8663.78|8663.78|0
1583230500000|2020-03-03 10:15:00|8666.46|8666.46|8685.28|8685.28|8685.75|8685.75|8666.46|8666.46|0
1583230800000|2020-03-03 10:20:00|8685.1|8685.1|8679.94|8679.94|8685.1|8685.1|8673.36|8673.36|0
1583231100000|2020-03-03 10:25:00|8679.99|8679.99|8681.86|8681.86|8684.09|8684.09|8669.61|8669.61|0
1583231400000|2020-03-03 10:30:00|8681.78|8681.78|8677.59|8677.59|8684.84|8684.84|8676.16|8676.16|0
1583231700000|2020-03-03 10:35:00|8677.72|8677.72|8679.09|8679.09|8679.09|8679.09|8666.02|8666.02|0
1583232000000|2020-03-03 10:40:00|8679.33|8679.33|8668.77|8668.77|8680.95|8680.95|8667.7|8667.7|0
1583232300000|2020-03-03 10:45:00|8668.89|8668.89|8674.15|8674.15|8677.42|8677.42|8668.6|8668.6|0
1583232600000|2020-03-03 10:50:00|8674.06|8674.06|8681.21|8681.21|8682.04|8682.04|8673.91|8673.91|0
1583232900000|2020-03-03 10:55:00|8681.31|8681.31|8690.68|8690.68|8691.55|8691.55|8678.45|8678.45|0
1583233200000|2020-03-03 11:00:00|8690.73|8690.73|8672.08|8672.08|8690.73|8690.73|8667.51|8667.51|0
1583233500000|2020-03-03 11:05:00|8671.99|8671.99|8651.4|8651.4|8674.46|8674.46|8648.99|8648.99|0
1583233800000|2020-03-03 11:10:00|8651.51|8651.51|8641.62|8641.62|8652.18|8652.18|8631.1|8631.1|0
1583234100000|2020-03-03 11:15:00|8642.4|8642.4|8643.12|8643.12|8645.82|8645.82|8638.97|8638.97|0
1583234400000|2020-03-03 11:20:00|8642.81|8642.81|8636.29|8636.29|8644.08|8644.08|8636.29|8636.29|0
1583234700000|2020-03-03 11:25:00|8635.7|8635.7|8616.77|8616.77|8635.92|8635.92|8615.9|8615.9|0
1583235000000|2020-03-03 11:30:00|8616.59|8616.59|8626.89|8626.89|8629.34|8629.34|8616.59|8616.59|0
1583235300000|2020-03-03 11:35:00|8626.77|8626.77|8628.56|8628.56|8638.14|8638.14|8624.8|8624.8|0
1583235600000|2020-03-03 11:40:00|8628.87|8628.87|8617.62|8617.62|8629.17|8629.17|8616.5|8616.5|0
1583235900000|2020-03-03 11:45:00|8617.78|8617.78|8608.82|8608.82|8620.51|8620.51|8608.46|8608.46|0
1583236200000|2020-03-03 11:50:00|8609.6|8609.6|8615.01|8615.01|8619.23|8619.23|8608.37|8608.37|0
1583236500000|2020-03-03 11:55:00|8615.27|8615.27|8621.69|8621.69|8625.41|8625.41|8615.18|8615.18|0
1583236800000|2020-03-03 12:00:00|8621.75|8621.75|8637.5|8637.5|8637.57|8637.57|8618.27|8618.27|0
1583237100000|2020-03-03 12:05:00|8637.66|8637.66|8644.42|8644.42|8644.73|8644.73|8622.37|8622.37|0
1583237400000|2020-03-03 12:10:00|8644.54|8644.54|8646.09|8646.09|8652.9|8652.9|8644.54|8644.54|0
1583237700000|2020-03-03 12:15:00|8646.4|8646.4|8643.75|8643.75|8646.58|8646.58|8642.26|8642.26|0
1583238000000|2020-03-03 12:20:00|8643.6|8643.6|8639.02|8639.02|8643.75|8643.75|8633.25|8633.25|0
1583238300000|2020-03-03 12:25:00|8639.2|8639.2|8640.02|8640.02|8640.02|8640.02|8629.94|8629.94|0
1583238600000|2020-03-03 12:30:00|8640.17|8640.17|8650.61|8650.61|8656.69|8656.69|8640.17|8640.17|0
1583238900000|2020-03-03 12:35:00|8650.57|8650.57|8601.22|8601.22|8650.57|8650.57|8600.09|8600.09|0
1583239200000|2020-03-03 12:40:00|8601.19|8601.19|8590.56|8590.56|8607.2|8607.2|8589.69|8589.69|0
1583239500000|2020-03-03 12:45:00|8590.47|8590.47|8586.99|8586.99|8590.59|8590.59|8575.64|8575.64|0
1583239800000|2020-03-03 12:50:00|8586.77|8586.77|8584|8584|8594.49|8594.49|8582|8582|0
1583240100000|2020-03-03 12:55:00|8583.92|8583.92|8611.49|8611.49|8614.07|8614.07|8569.65|8569.65|0
1583240400000|2020-03-03 13:00:00|8611.18|8611.18|8591.85|8591.85|8611.18|8611.18|8591.35|8591.35|0
1583240700000|2020-03-03 13:05:00|8592.62|8592.62|8586.5|8586.5|8594.09|8594.09|8582.7|8582.7|0
1583241000000|2020-03-03 13:10:00|8585.73|8585.73|8593.57|8593.57|8593.57|8593.57|8577.23|8577.23|0
1583241300000|2020-03-03 13:15:00|8593.73|8593.73|8598.01|8598.01|8598.52|8598.52|8581.85|8581.85|0
1583241600000|2020-03-03 13:20:00|8597.91|8597.91|8617.45|8617.45|8617.53|8617.53|8595.5|8595.5|0
1583241900000|2020-03-03 13:25:00|8617.11|8617.11|8618.68|8618.68|8629.38|8629.38|8616.98|8616.98|0
1583242200000|2020-03-03 13:30:00|8618.5|8618.5|8619.34|8619.34|8620.07|8620.07|8612.35|8612.35|0
1583242500000|2020-03-03 13:35:00|8616|8616|8596.4|8596.4|8616|8616|8596.19|8596.19|0
1583242800000|2020-03-03 13:40:00|8596.28|8596.28|8589.35|8589.35|8597.82|8597.82|8587.91|8587.91|0
1583243100000|2020-03-03 13:45:00|8589.65|8589.65|8590.54|8590.54|8592.33|8592.33|8583.71|8583.71|0
1583243400000|2020-03-03 13:50:00|8591.32|8591.32|8600.52|8600.52|8605.84|8605.84|8591.32|8591.32|0
1583243700000|2020-03-03 13:55:00|8600.79|8600.79|8612.95|8612.95|8613.83|8613.83|8600.11|8600.11|0
1583244000000|2020-03-03 14:00:00|8612.59|8612.59|8611.92|8611.92|8614.76|8614.76|8605.66|8605.66|0
1583244300000|2020-03-03 14:05:00|8612.1|8612.1|8633.63|8633.63|8635.31|8635.31|8612.1|8612.1|0
1583244600000|2020-03-03 14:10:00|8633.2|8633.2|8616.9|8616.9|8633.28|8633.28|8616.39|8616.39|0
1583244900000|2020-03-03 14:15:00|8616.84|8616.84|8637.28|8637.28|8637.83|8637.83|8614.92|8614.92|0
1583245200000|2020-03-03 14:20:00|8637.44|8637.44|8642.21|8642.21|8642.52|8642.52|8633.87|8633.87|0
1583245500000|2020-03-03 14:25:00|8642.43|8642.43|8637.69|8637.69|8643.17|8643.17|8636.96|8636.96|0
1583245800000|2020-03-03 14:30:00|8636.76|8636.76|8597.02|8597.02|8636.76|8636.76|8597.02|8597.02|0
1583246100000|2020-03-03 14:35:00|8597.14|8597.14|8594.97|8594.97|8597.14|8597.14|8580.03|8580.03|0
1583246400000|2020-03-03 14:40:00|8594.82|8594.82|8599.16|8599.16|8606.75|8606.75|8594.03|8594.03|0
1583246700000|2020-03-03 14:45:00|8599.07|8599.07|8574.18|8574.18|8599.67|8599.67|8572.97|8572.97|0
1583247000000|2020-03-03 14:50:00|8573.4|8573.4|8564.67|8564.67|8573.53|8573.53|8556.11|8556.11|0
1583247300000|2020-03-03 14:55:00|8564.51|8564.51|8566.36|8566.36|8574.08|8574.08|8557.01|8557.01|0
1583247600000|2020-03-03 15:00:00|8566.2|8566.2|8677.2|8677.2|8684.97|8684.97|8566.18|8566.18|0
1583247900000|2020-03-03 15:05:00|8677.8|8677.8|8643.46|8643.46|8688.05|8688.05|8640.7|8640.7|0
1583248200000|2020-03-03 15:10:00|8643.72|8643.72|8617.77|8617.77|8651.76|8651.76|8610.7|8610.7|0
1583248500000|2020-03-03 15:15:00|8617.56|8617.56|8598.72|8598.72|8625.06|8625.06|8598.1|8598.1|0
1583248800000|2020-03-03 15:20:00|8599.4|8599.4|8625.3|8625.3|8625.76|8625.76|8592.16|8592.16|0
1583249100000|2020-03-03 15:25:00|8626.85|8626.85|8610.82|8610.82|8640.97|8640.97|8607.55|8607.55|0
1583249400000|2020-03-03 15:30:00|8611|8611|8595.75|8595.75|8634.1|8634.1|8594.92|8594.92|0
1583249700000|2020-03-03 15:35:00|8595.62|8595.62|8611.13|8611.13|8626.24|8626.24|8594.44|8594.44|0
1583250000000|2020-03-03 15:40:00|8611.28|8611.28|8612.75|8612.75|8623.45|8623.45|8606.23|8606.23|0
1583250300000|2020-03-03 15:45:00|8612.66|8612.66|8597.36|8597.36|8622.47|8622.47|8594.67|8594.67|0
1583250600000|2020-03-03 15:50:00|8597.21|8597.21|8595.09|8595.09|8604.67|8604.67|8589.75|8589.75|0
1583250900000|2020-03-03 15:55:00|8594.64|8594.64|8620.92|8620.92|8623.93|8623.93|8593.58|8593.58|0
1583251200000|2020-03-03 16:00:00|8620.65|8620.65|8604.41|8604.41|8628.11|8628.11|8603.44|8603.44|0
1583251500000|2020-03-03 16:05:00|8604.05|8604.05|8586.67|8586.67|8605.06|8605.06|8583.29|8583.29|0
1583251800000|2020-03-03 16:10:00|8586.82|8586.82|8570.42|8570.42|8588.26|8588.26|8570.42|8570.42|0
1583252100000|2020-03-03 16:15:00|8570.51|8570.51|8581.33|8581.33|8590.62|8590.62|8570.44|8570.44|0
1583252400000|2020-03-03 16:20:00|8581.48|8581.48|8552.95|8552.95|8581.87|8581.87|8552.95|8552.95|0
1583252700000|2020-03-03 16:25:00|8552.48|8552.48|8541.44|8541.44|8563.18|8563.18|8537.28|8537.28|0
1583309700000|2020-03-04 08:15:00|8476.19|8476.19|8481.51|8481.51|8481.51|8481.51|8463.92|8463.92|0
1583310000000|2020-03-04 08:20:00|8481.88|8481.88|8476.75|8476.75|8495.48|8495.48|8470.96|8470.96|0
1583310300000|2020-03-04 08:25:00|8476.66|8476.66|8485.19|8485.19|8487.9|8487.9|8454.24|8454.24|0
1583310600000|2020-03-04 08:30:00|8485.28|8485.28|8501.61|8501.61|8502.4|8502.4|8476.86|8476.86|0
1583310900000|2020-03-04 08:35:00|8501.48|8501.48|8507.67|8507.67|8514.92|8514.92|8497.17|8497.17|0
1583311200000|2020-03-04 08:40:00|8507.56|8507.56|8486.47|8486.47|8507.56|8507.56|8479.34|8479.34|0
1583311500000|2020-03-04 08:45:00|8486.56|8486.56|8486.62|8486.62|8490.03|8490.03|8469.51|8469.51|0
1583311800000|2020-03-04 08:50:00|8486.77|8486.77|8505.63|8505.63|8509.13|8509.13|8486.77|8486.77|0
1583312100000|2020-03-04 08:55:00|8505.79|8505.79|8492.25|8492.25|8505.79|8505.79|8488.6|8488.6|0
1583312400000|2020-03-04 09:00:00|8491.68|8491.68|8514.49|8514.49|8517.46|8517.46|8490.99|8490.99|0
1583312700000|2020-03-04 09:05:00|8514.59|8514.59|8490.93|8490.93|8518.87|8518.87|8485.73|8485.73|0
1583313000000|2020-03-04 09:10:00|8491.71|8491.71|8482.2|8482.2|8493.26|8493.26|8478.43|8478.43|0
1583313300000|2020-03-04 09:15:00|8482.11|8482.11|8503.47|8503.47|8503.47|8503.47|8475.38|8475.38|0
1583313600000|2020-03-04 09:20:00|8503.6|8503.6|8516.72|8516.72|8517.12|8517.12|8503.37|8503.37|0
1583313900000|2020-03-04 09:25:00|8517.03|8517.03|8533.85|8533.85|8535.38|8535.38|8516.54|8516.54|0
1583314200000|2020-03-04 09:30:00|8533.88|8533.88|8536.55|8536.55|8540.07|8540.07|8526.83|8526.83|0
1583314500000|2020-03-04 09:35:00|8536.7|8536.7|8546.88|8546.88|8549.48|8549.48|8531.11|8531.11|0
1583314800000|2020-03-04 09:40:00|8547.06|8547.06|8553.44|8553.44|8557.01|8557.01|8546.77|8546.77|0
1583315100000|2020-03-04 09:45:00|8553.6|8553.6|8558.4|8558.4|8560.91|8560.91|8550.31|8550.31|0
1583315400000|2020-03-04 09:50:00|8558.61|8558.61|8542.06|8542.06|8561.49|8561.49|8542.06|8542.06|0
1583315700000|2020-03-04 09:55:00|8541.79|8541.79|8551.96|8551.96|8552.19|8552.19|8539.84|8539.84|0
1583316000000|2020-03-04 10:00:00|8551.81|8551.81|8539.8|8539.8|8551.81|8551.81|8534.22|8534.22|0
1583316300000|2020-03-04 10:05:00|8540.4|8540.4|8544.1|8544.1|8544.1|8544.1|8535.97|8535.97|0
1583316600000|2020-03-04 10:10:00|8543.47|8543.47|8551.28|8551.28|8556.42|8556.42|8542.82|8542.82|0
1583316900000|2020-03-04 10:15:00|8551.37|8551.37|8527.73|8527.73|8551.37|8551.37|8526.81|8526.81|0
1583317200000|2020-03-04 10:20:00|8527.65|8527.65|8536.51|8536.51|8540.13|8540.13|8527.65|8527.65|0
1583317500000|2020-03-04 10:25:00|8536.05|8536.05|8531.66|8531.66|8537.21|8537.21|8531.66|8531.66|0
1583317800000|2020-03-04 10:30:00|8531.53|8531.53|8518.45|8518.45|8533.53|8533.53|8513.71|8513.71|0
1583318100000|2020-03-04 10:35:00|8518.36|8518.36|8526.02|8526.02|8527.31|8527.31|8514.94|8514.94|0
1583318400000|2020-03-04 10:40:00|8526.09|8526.09|8524.99|8524.99|8530.25|8530.25|8521.34|8521.34|0
1583318700000|2020-03-04 10:45:00|8524.68|8524.68|8523.89|8523.89|8526.3|8526.3|8520.9|8520.9|0
1583319000000|2020-03-04 10:50:00|8524.13|8524.13|8525.14|8525.14|8532.8|8532.8|8523.68|8523.68|0
1583319300000|2020-03-04 10:55:00|8524.9|8524.9|8526.39|8526.39|8526.41|8526.41|8514.27|8514.27|0
1583319600000|2020-03-04 11:00:00|8526.46|8526.46|8522.01|8522.01|8531.31|8531.31|8521.75|8521.75|0
1583319900000|2020-03-04 11:05:00|8522.14|8522.14|8513.38|8513.38|8522.8|8522.8|8505.56|8505.56|0
1583320200000|2020-03-04 11:10:00|8513.47|8513.47|8520.81|8520.81|8523.37|8523.37|8511.07|8511.07|0
1583320500000|2020-03-04 11:15:00|8520.7|8520.7|8515.64|8515.64|8522.01|8522.01|8515.64|8515.64|0
1583320800000|2020-03-04 11:20:00|8515.82|8515.82|8533.71|8533.71|8534.49|8534.49|8514.66|8514.66|0
1583321100000|2020-03-04 11:25:00|8534.52|8534.52|8544|8544|8544.33|8544.33|8534.01|8534.01|0
1583321400000|2020-03-04 11:30:00|8544.27|8544.27|8547.32|8547.32|8550.92|8550.92|8540.48|8540.48|0
1583321700000|2020-03-04 11:35:00|8547.37|8547.37|8543.36|8543.36|8548.25|8548.25|8538.01|8538.01|0
1583322000000|2020-03-04 11:40:00|8543.63|8543.63|8551.62|8551.62|8552.83|8552.83|8543.63|8543.63|0
1583322300000|2020-03-04 11:45:00|8551.78|8551.78|8551.2|8551.2|8556.86|8556.86|8549.81|8549.81|0
1583322600000|2020-03-04 11:50:00|8551.18|8551.18|8557.44|8557.44|8560.63|8560.63|8551.18|8551.18|0
1583322900000|2020-03-04 11:55:00|8557.31|8557.31|8561.13|8561.13|8561.28|8561.28|8552.57|8552.57|0
1583323200000|2020-03-04 12:00:00|8561.34|8561.34|8554.51|8554.51|8562.92|8562.92|8550.72|8550.72|0
1583323500000|2020-03-04 12:05:00|8554.75|8554.75|8577.14|8577.14|8579.5|8579.5|8554.75|8554.75|0
1583323800000|2020-03-04 12:10:00|8577.27|8577.27|8570.56|8570.56|8580.34|8580.34|8569.68|8569.68|0
1583324100000|2020-03-04 12:15:00|8570.66|8570.66|8573.16|8573.16|8576.57|8576.57|8568.19|8568.19|0
1583324400000|2020-03-04 12:20:00|8573.93|8573.93|8579.58|8579.58|8581.85|8581.85|8573.87|8573.87|0
1583324700000|2020-03-04 12:25:00|8579.65|8579.65|8581.27|8581.27|8586.11|8586.11|8579.02|8579.02|0
1583325000000|2020-03-04 12:30:00|8581.01|8581.01|8577.17|8577.17|8581.31|8581.31|8574.26|8574.26|0
1583325300000|2020-03-04 12:35:00|8577.24|8577.24|8580.22|8580.22|8583.1|8583.1|8577.24|8577.24|0
1583325600000|2020-03-04 12:40:00|8579.44|8579.44|8577.29|8577.29|8579.68|8579.68|8569.62|8569.62|0
1583325900000|2020-03-04 12:45:00|8577.42|8577.42|8586.4|8586.4|8589.9|8589.9|8577.11|8577.11|0
1583326200000|2020-03-04 12:50:00|8586.23|8586.23|8587.68|8587.68|8591.3|8591.3|8584.84|8584.84|0
1583326500000|2020-03-04 12:55:00|8587.73|8587.73|8578.25|8578.25|8587.73|8587.73|8576.98|8576.98|0
1583326800000|2020-03-04 13:00:00|8578.41|8578.41|8572.3|8572.3|8580.58|8580.58|8572.14|8572.14|0
1583327100000|2020-03-04 13:05:00|8572.56|8572.56|8534.41|8534.41|8572.61|8572.61|8534.41|8534.41|0
1583327400000|2020-03-04 13:10:00|8534.31|8534.31|8515.24|8515.24|8539.96|8539.96|8515.24|8515.24|0
1583327700000|2020-03-04 13:15:00|8515.17|8515.17|8510.73|8510.73|8516.79|8516.79|8506.1|8506.1|0
1583328000000|2020-03-04 13:20:00|8510.6|8510.6|8517.89|8517.89|8530.16|8530.16|8509.71|8509.71|0
1583328300000|2020-03-04 13:25:00|8517.65|8517.65|8515.95|8515.95|8525.97|8525.97|8514.5|8514.5|0
1583328600000|2020-03-04 13:30:00|8515.98|8515.98|8517.61|8517.61|8517.77|8517.77|8510.4|8510.4|0
1583328900000|2020-03-04 13:35:00|8517.88|8517.88|8509.85|8509.85|8518.56|8518.56|8509.16|8509.16|0
1583329200000|2020-03-04 13:40:00|8509.98|8509.98|8501.8|8501.8|8511.34|8511.34|8499.16|8499.16|0
1583329500000|2020-03-04 13:45:00|8502.58|8502.58|8497.59|8497.59|8504.01|8504.01|8497.15|8497.15|0
1583329800000|2020-03-04 13:50:00|8498.56|8498.56|8485.35|8485.35|8503.01|8503.01|8483.5|8483.5|0
1583330100000|2020-03-04 13:55:00|8485.5|8485.5|8474.43|8474.43|8489.32|8489.32|8473.95|8473.95|0
1583330400000|2020-03-04 14:00:00|8473.81|8473.81|8459.29|8459.29|8475.17|8475.17|8459.2|8459.2|0
1583330700000|2020-03-04 14:05:00|8459.42|8459.42|8465.51|8465.51|8468.64|8468.64|8457.77|8457.77|0
1583331000000|2020-03-04 14:10:00|8465.66|8465.66|8468.04|8468.04|8471.51|8471.51|8463.3|8463.3|0
1583331300000|2020-03-04 14:15:00|8467.92|8467.92|8455.24|8455.24|8467.92|8467.92|8448.86|8448.86|0
1583331600000|2020-03-04 14:20:00|8455.47|8455.47|8459.07|8459.07|8461.02|8461.02|8453.81|8453.81|0
1583331900000|2020-03-04 14:25:00|8459.43|8459.43|8459.45|8459.45|8465.94|8465.94|8458.87|8458.87|0
1583332200000|2020-03-04 14:30:00|8459.99|8459.99|8435.69|8435.69|8466.88|8466.88|8435.69|8435.69|0
1583332500000|2020-03-04 14:35:00|8435.84|8435.84|8418.58|8418.58|8435.96|8435.96|8408.07|8408.07|0
1583332800000|2020-03-04 14:40:00|8418.66|8418.66|8413.76|8413.76|8429.74|8429.74|8408.5|8408.5|0
1583333100000|2020-03-04 14:45:00|8413.6|8413.6|8409.38|8409.38|8416.08|8416.08|8403.03|8403.03|0
1583333400000|2020-03-04 14:50:00|8409.74|8409.74|8381.13|8381.13|8409.86|8409.86|8380.53|8380.53|0
1583333700000|2020-03-04 14:55:00|8381.05|8381.05|8386.22|8386.22|8390.81|8390.81|8375.43|8375.43|0
1583334000000|2020-03-04 15:00:00|8386.29|8386.29|8390.38|8390.38|8413.56|8413.56|8384.83|8384.83|0
1583334300000|2020-03-04 15:05:00|8390.44|8390.44|8409.34|8409.34|8412.18|8412.18|8377.44|8377.44|0
1583334600000|2020-03-04 15:10:00|8409.39|8409.39|8406.17|8406.17|8410.67|8410.67|8396.8|8396.8|0
1583334900000|2020-03-04 15:15:00|8406.94|8406.94|8417.32|8417.32|8417.73|8417.73|8398.37|8398.37|0
1583335200000|2020-03-04 15:20:00|8418.1|8418.1|8429.91|8429.91|8430.69|8430.69|8412.53|8412.53|0
1583335500000|2020-03-04 15:25:00|8430.69|8430.69|8423.93|8423.93|8431.84|8431.84|8423.08|8423.08|0
1583335800000|2020-03-04 15:30:00|8423.91|8423.91|8386.75|8386.75|8425.18|8425.18|8384.06|8384.06|0
1583336100000|2020-03-04 15:35:00|8386.93|8386.93|8365.95|8365.95|8392.74|8392.74|8359.49|8359.49|0
1583336400000|2020-03-04 15:40:00|8366.1|8366.1|8359.81|8359.81|8369.05|8369.05|8352.9|8352.9|0
1583336700000|2020-03-04 15:45:00|8359.53|8359.53|8358.69|8358.69|8368.37|8368.37|8352.15|8352.15|0
1583337000000|2020-03-04 15:50:00|8358.61|8358.61|8341.82|8341.82|8364.19|8364.19|8340.57|8340.57|0
1583337300000|2020-03-04 15:55:00|8342.6|8342.6|8339|8339|8347.7|8347.7|8330.26|8330.26|0
1583337600000|2020-03-04 16:00:00|8339.07|8339.07|8342.42|8342.42|8355.83|8355.83|8339.07|8339.07|0
1583337900000|2020-03-04 16:05:00|8342.48|8342.48|8340.78|8340.78|8361.96|8361.96|8338.04|8338.04|0
1583338200000|2020-03-04 16:10:00|8341.55|8341.55|8346.25|8346.25|8349.54|8349.54|8341.55|8341.55|0
1583338500000|2020-03-04 16:15:00|8346.29|8346.29|8352.32|8352.32|8354.59|8354.59|8343.83|8343.83|0
1583338800000|2020-03-04 16:20:00|8351.94|8351.94|8348.46|8348.46|8354.61|8354.61|8333.57|8333.57|0
1583339100000|2020-03-04 16:25:00|8348.53|8348.53|8360.07|8360.07|8360.94|8360.94|8345.48|8345.48|0
1583396100000|2020-03-05 08:15:00|8404.7|8404.7|8379.46|8379.46|8404.7|8404.7|8375.1|8375.1|0
1583396400000|2020-03-05 08:20:00|8379.32|8379.32|8335.04|8335.04|8379.32|8379.32|8334.6|8334.6|0
1583396700000|2020-03-05 08:25:00|8335.21|8335.21|8324.7|8324.7|8342.95|8342.95|8322.26|8322.26|0
1583397000000|2020-03-05 08:30:00|8322.32|8322.32|8311.69|8311.69|8328.44|8328.44|8301.23|8301.23|0
1583397300000|2020-03-05 08:35:00|8311.81|8311.81|8290.4|8290.4|8320.38|8320.38|8288.72|8288.72|0
1583397600000|2020-03-05 08:40:00|8290.23|8290.23|8305.13|8305.13|8322.06|8322.06|8290.23|8290.23|0
1583397900000|2020-03-05 08:45:00|8305.25|8305.25|8292.11|8292.11|8306.17|8306.17|8290.23|8290.23|0
1583398200000|2020-03-05 08:50:00|8292.23|8292.23|8313.1|8313.1|8316.14|8316.14|8291.73|8291.73|0
1583398500000|2020-03-05 08:55:00|8312.95|8312.95|8281.7|8281.7|8313.42|8313.42|8281.47|8281.47|0
1583398800000|2020-03-05 09:00:00|8281.34|8281.34|8286.23|8286.23|8291.17|8291.17|8270.78|8270.78|0
1583399100000|2020-03-05 09:05:00|8286.47|8286.47|8252.18|8252.18|8286.73|8286.73|8251|8251|0
1583399400000|2020-03-05 09:10:00|8252.38|8252.38|8259.02|8259.02|8262.13|8262.13|8244.7|8244.7|0
1583399700000|2020-03-05 09:15:00|8258.84|8258.84|8282.49|8282.49|8282.74|8282.74|8258.84|8258.84|0
1583400000000|2020-03-05 09:20:00|8281.87|8281.87|8270.04|8270.04|8281.87|8281.87|8266.38|8266.38|0
1583400300000|2020-03-05 09:25:00|8270.19|8270.19|8261.97|8261.97|8270.19|8270.19|8261.55|8261.55|0
1583400600000|2020-03-05 09:30:00|8261.8|8261.8|8257.79|8257.79|8266.18|8266.18|8257.79|8257.79|0
1583400900000|2020-03-05 09:35:00|8259.34|8259.34|8252.76|8252.76|8265.08|8265.08|8250.57|8250.57|0
1583401200000|2020-03-05 09:40:00|8252.61|8252.61|8232.91|8232.91|8252.69|8252.69|8232.04|8232.04|0
1583401500000|2020-03-05 09:45:00|8233.68|8233.68|8243.34|8243.34|8248.8|8248.8|8233.68|8233.68|0
1583401800000|2020-03-05 09:50:00|8243.32|8243.32|8250.62|8250.62|8252.95|8252.95|8240.11|8240.11|0
1583402100000|2020-03-05 09:55:00|8250.74|8250.74|8231.9|8231.9|8251.51|8251.51|8230.23|8230.23|0
1583402400000|2020-03-05 10:00:00|8232.68|8232.68|8238.89|8238.89|8239.14|8239.14|8225.57|8225.57|0
1583402700000|2020-03-05 10:05:00|8239.23|8239.23|8228.77|8228.77|8241.38|8241.38|8226.04|8226.04|0
1583403000000|2020-03-05 10:10:00|8229.41|8229.41|8217.34|8217.34|8229.95|8229.95|8214.83|8214.83|0
1583403300000|2020-03-05 10:15:00|8217.51|8217.51|8220.32|8220.32|8228.83|8228.83|8217.45|8217.45|0
1583403600000|2020-03-05 10:20:00|8220.4|8220.4|8193.56|8193.56|8220.4|8220.4|8192.35|8192.35|0
1583403900000|2020-03-05 10:25:00|8194.34|8194.34|8181.19|8181.19|8197.27|8197.27|8180.85|8180.85|0
1583404200000|2020-03-05 10:30:00|8181.97|8181.97|8185.82|8185.82|8187.35|8187.35|8180.44|8180.44|0
1583404500000|2020-03-05 10:35:00|8185.05|8185.05|8177.97|8177.97|8185.46|8185.46|8174.18|8174.18|0
1583404800000|2020-03-05 10:40:00|8177.51|8177.51|8160.45|8160.45|8177.51|8177.51|8159.77|8159.77|0
1583405100000|2020-03-05 10:45:00|8161.23|8161.23|8183.32|8183.32|8183.32|8183.32|8160.99|8160.99|0
1583405400000|2020-03-05 10:50:00|8183.49|8183.49|8167.95|8167.95|8190.44|8190.44|8167.71|8167.71|0
1583405700000|2020-03-05 10:55:00|8168.26|8168.26|8164.35|8164.35|8171.01|8171.01|8161.32|8161.32|0
1583406000000|2020-03-05 11:00:00|8165.28|8165.28|8166.44|8166.44|8174.38|8174.38|8164.86|8164.86|0
1583406300000|2020-03-05 11:05:00|8166.33|8166.33|8179.53|8179.53|8179.53|8179.53|8155.07|8155.07|0
1583406600000|2020-03-05 11:10:00|8179.3|8179.3|8174.38|8174.38|8185.19|8185.19|8174.18|8174.18|0
1583406900000|2020-03-05 11:15:00|8174.83|8174.83|8153.47|8153.47|8178.72|8178.72|8153.47|8153.47|0
1583407200000|2020-03-05 11:20:00|8153.38|8153.38|8152.5|8152.5|8164.82|8164.82|8149.93|8149.93|0
1583407500000|2020-03-05 11:25:00|8152.59|8152.59|8152.57|8152.57|8164.33|8164.33|8151.16|8151.16|0
1583407800000|2020-03-05 11:30:00|8152.49|8152.49|8141.61|8141.61|8156|8156|8138.39|8138.39|0
1583408100000|2020-03-05 11:35:00|8141.95|8141.95|8136.21|8136.21|8141.95|8141.95|8134.24|8134.24|0
1583408400000|2020-03-05 11:40:00|8136.05|8136.05|8148.31|8148.31|8152.8|8152.8|8134.58|8134.58|0
1583408700000|2020-03-05 11:45:00|8148.18|8148.18|8134.65|8134.65|8149.68|8149.68|8124.18|8124.18|0
1583409000000|2020-03-05 11:50:00|8134.96|8134.96|8127.13|8127.13|8149.1|8149.1|8126.01|8126.01|0
1583409300000|2020-03-05 11:55:00|8127.26|8127.26|8142.18|8142.18|8145.15|8145.15|8127.26|8127.26|0
1583409600000|2020-03-05 12:00:00|8142.33|8142.33|8131.17|8131.17|8145.3|8145.3|8125.47|8125.47|0
1583409900000|2020-03-05 12:05:00|8131.12|8131.12|8117.44|8117.44|8142.66|8142.66|8116.16|8116.16|0
1583410200000|2020-03-05 12:10:00|8117.1|8117.1|8121.36|8121.36|8125.23|8125.23|8113.88|8113.88|0
1583410500000|2020-03-05 12:15:00|8121.31|8121.31|8130.79|8130.79|8132.5|8132.5|8121.21|8121.21|0
1583410800000|2020-03-05 12:20:00|8130.53|8130.53|8138.28|8138.28|8138.4|8138.4|8127.27|8127.27|0
1583411100000|2020-03-05 12:25:00|8138.49|8138.49|8150.48|8150.48|8152.44|8152.44|8138.05|8138.05|0
1583411400000|2020-03-05 12:30:00|8150.6|8150.6|8159.22|8159.22|8161.35|8161.35|8150.11|8150.11|0
1583411700000|2020-03-05 12:35:00|8159.62|8159.62|8154.01|8154.01|8160.4|8160.4|8151.08|8151.08|0
1583412000000|2020-03-05 12:40:00|8153.75|8153.75|8162.16|8162.16|8162.16|8162.16|8153.75|8153.75|0
1583412300000|2020-03-05 12:45:00|8161.38|8161.38|8148.5|8148.5|8165.99|8165.99|8147.72|8147.72|0
1583412600000|2020-03-05 12:50:00|8147.93|8147.93|8163.12|8163.12|8163.12|8163.12|8143.37|8143.37|0
1583412900000|2020-03-05 12:55:00|8163.89|8163.89|8146.19|8146.19|8169.67|8169.67|8146.08|8146.08|0
1583413200000|2020-03-05 13:00:00|8146.03|8146.03|8136.61|8136.61|8150.79|8150.79|8136.38|8136.38|0
1583413500000|2020-03-05 13:05:00|8136.7|8136.7|8125.48|8125.48|8136.7|8136.7|8123.65|8123.65|0
1583413800000|2020-03-05 13:10:00|8126.26|8126.26|8140.36|8140.36|8142.68|8142.68|8126.26|8126.26|0
1583414100000|2020-03-05 13:15:00|8141.14|8141.14|8127.93|8127.93|8141.37|8141.37|8127.93|8127.93|0
1583414400000|2020-03-05 13:20:00|8127.79|8127.79|8111.67|8111.67|8127.79|8127.79|8107.88|8107.88|0
1583414700000|2020-03-05 13:25:00|8111.83|8111.83|8114.22|8114.22|8117.43|8117.43|8108.22|8108.22|0
1583415000000|2020-03-05 13:30:00|8113.99|8113.99|8109.91|8109.91|8114.04|8114.04|8107.38|8107.38|0
1583415300000|2020-03-05 13:35:00|8109.64|8109.64|8104.15|8104.15|8112.9|8112.9|8103.28|8103.28|0
1583415600000|2020-03-05 13:40:00|8104.22|8104.22|8114.66|8114.66|8114.85|8114.85|8100.86|8100.86|0
1583415900000|2020-03-05 13:45:00|8114.57|8114.57|8123.8|8123.8|8129.11|8129.11|8114.37|8114.37|0
1583416200000|2020-03-05 13:50:00|8123.73|8123.73|8120.79|8120.79|8127.56|8127.56|8117.55|8117.55|0
1583416500000|2020-03-05 13:55:00|8120.92|8120.92|8126.01|8126.01|8126.43|8126.43|8118.51|8118.51|0
1583416800000|2020-03-05 14:00:00|8125.98|8125.98|8121.72|8121.72|8133.24|8133.24|8119.03|8119.03|0
1583417100000|2020-03-05 14:05:00|8121.6|8121.6|8111|8111|8121.6|8121.6|8107.13|8107.13|0
1583417400000|2020-03-05 14:10:00|8111.09|8111.09|8108.95|8108.95|8117.77|8117.77|8108.95|8108.95|0
1583417700000|2020-03-05 14:15:00|8108.72|8108.72|8102.77|8102.77|8114.64|8114.64|8102.46|8102.46|0
1583418000000|2020-03-05 14:20:00|8103.23|8103.23|8130.91|8130.91|8132.06|8132.06|8103.23|8103.23|0
1583418300000|2020-03-05 14:25:00|8131.06|8131.06|8133.18|8133.18|8133.64|8133.64|8124.13|8124.13|0
1583418600000|2020-03-05 14:30:00|8134.96|8134.96|8134.62|8134.62|8136.77|8136.77|8116.2|8116.2|0
1583418900000|2020-03-05 14:35:00|8134.7|8134.7|8142.26|8142.26|8150.53|8150.53|8133.11|8133.11|0
1583419200000|2020-03-05 14:40:00|8142.18|8142.18|8143.51|8143.51|8144.19|8144.19|8132.78|8132.78|0
1583419500000|2020-03-05 14:45:00|8143.96|8143.96|8126.05|8126.05|8144.27|8144.27|8124.19|8124.19|0
1583419800000|2020-03-05 14:50:00|8126.5|8126.5|8105.34|8105.34|8126.5|8126.5|8100.57|8100.57|0
1583420100000|2020-03-05 14:55:00|8105.13|8105.13|8099.18|8099.18|8105.24|8105.24|8094.86|8094.86|0
1583420400000|2020-03-05 15:00:00|8098.76|8098.76|8099.76|8099.76|8117.9|8117.9|8095.76|8095.76|0
1583420700000|2020-03-05 15:05:00|8099.5|8099.5|8090.47|8090.47|8099.5|8099.5|8088.18|8088.18|0
1583421000000|2020-03-05 15:10:00|8090.32|8090.32|8103.37|8103.37|8107.4|8107.4|8090.24|8090.24|0
1583421300000|2020-03-05 15:15:00|8103.31|8103.31|8112|8112|8112|8112|8087.58|8087.58|0
1583421600000|2020-03-05 15:20:00|8111.87|8111.87|8136.59|8136.59|8140.74|8140.74|8108.7|8108.7|0
1583421900000|2020-03-05 15:25:00|8136.32|8136.32|8127.74|8127.74|8137.03|8137.03|8126.58|8126.58|0
1583422200000|2020-03-05 15:30:00|8126.99|8126.99|8112.79|8112.79|8132.41|8132.41|8112.49|8112.49|0
1583422500000|2020-03-05 15:35:00|8112.84|8112.84|8095.48|8095.48|8113.45|8113.45|8093.43|8093.43|0
1583422800000|2020-03-05 15:40:00|8094.92|8094.92|8092|8092|8108.69|8108.69|8091.95|8091.95|0
1583423100000|2020-03-05 15:45:00|8092.17|8092.17|8095.43|8095.43|8099.84|8099.84|8085.28|8085.28|0
1583423400000|2020-03-05 15:50:00|8095.13|8095.13|8103.88|8103.88|8105.04|8105.04|8087.77|8087.77|0
1583423700000|2020-03-05 15:55:00|8104.19|8104.19|8092.91|8092.91|8104.67|8104.67|8090.38|8090.38|0
1583424000000|2020-03-05 16:00:00|8092.95|8092.95|8105.01|8105.01|8111.36|8111.36|8091.44|8091.44|0
1583424300000|2020-03-05 16:05:00|8105.35|8105.35|8120.52|8120.52|8123.23|8123.23|8105.18|8105.18|0
1583424600000|2020-03-05 16:10:00|8120.41|8120.41|8114.48|8114.48|8122.95|8122.95|8114.48|8114.48|0
1583424900000|2020-03-05 16:15:00|8114.28|8114.28|8109.76|8109.76|8115.54|8115.54|8105.95|8105.95|0
1583425200000|2020-03-05 16:20:00|8109.61|8109.61|8105.73|8105.73|8112.56|8112.56|8103.65|8103.65|0
1583425500000|2020-03-05 16:25:00|8105.58|8105.58|8111.02|8111.02|8116.95|8116.95|8105.58|8105.58|0
1583396100000|2020-03-05 08:15:00|8404.7|8404.7|8379.46|8379.46|8404.7|8404.7|8375.1|8375.1|0
1583396400000|2020-03-05 08:20:00|8379.32|8379.32|8335.04|8335.04|8379.32|8379.32|8334.6|8334.6|0
1583396700000|2020-03-05 08:25:00|8335.21|8335.21|8324.7|8324.7|8342.95|8342.95|8322.26|8322.26|0
1583397000000|2020-03-05 08:30:00|8322.32|8322.32|8311.69|8311.69|8328.44|8328.44|8301.23|8301.23|0
1583397300000|2020-03-05 08:35:00|8311.81|8311.81|8290.4|8290.4|8320.38|8320.38|8288.72|8288.72|0
1583397600000|2020-03-05 08:40:00|8290.23|8290.23|8305.13|8305.13|8322.06|8322.06|8290.23|8290.23|0
1583397900000|2020-03-05 08:45:00|8305.25|8305.25|8292.11|8292.11|8306.17|8306.17|8290.23|8290.23|0
1583398200000|2020-03-05 08:50:00|8292.23|8292.23|8313.1|8313.1|8316.14|8316.14|8291.73|8291.73|0
1583398500000|2020-03-05 08:55:00|8312.95|8312.95|8281.7|8281.7|8313.42|8313.42|8281.47|8281.47|0
1583398800000|2020-03-05 09:00:00|8281.34|8281.34|8286.23|8286.23|8291.17|8291.17|8270.78|8270.78|0
1583399100000|2020-03-05 09:05:00|8286.47|8286.47|8252.18|8252.18|8286.73|8286.73|8251|8251|0
1583399400000|2020-03-05 09:10:00|8252.38|8252.38|8259.02|8259.02|8262.13|8262.13|8244.7|8244.7|0
1583399700000|2020-03-05 09:15:00|8258.84|8258.84|8282.49|8282.49|8282.74|8282.74|8258.84|8258.84|0
1583400000000|2020-03-05 09:20:00|8281.87|8281.87|8270.04|8270.04|8281.87|8281.87|8266.38|8266.38|0
1583400300000|2020-03-05 09:25:00|8270.19|8270.19|8261.97|8261.97|8270.19|8270.19|8261.55|8261.55|0
1583400600000|2020-03-05 09:30:00|8261.8|8261.8|8257.79|8257.79|8266.18|8266.18|8257.79|8257.79|0
1583400900000|2020-03-05 09:35:00|8259.34|8259.34|8252.76|8252.76|8265.08|8265.08|8250.57|8250.57|0
1583401200000|2020-03-05 09:40:00|8252.61|8252.61|8232.91|8232.91|8252.69|8252.69|8232.04|8232.04|0
1583401500000|2020-03-05 09:45:00|8233.68|8233.68|8243.34|8243.34|8248.8|8248.8|8233.68|8233.68|0
1583401800000|2020-03-05 09:50:00|8243.32|8243.32|8250.62|8250.62|8252.95|8252.95|8240.11|8240.11|0
1583402100000|2020-03-05 09:55:00|8250.74|8250.74|8231.9|8231.9|8251.51|8251.51|8230.23|8230.23|0
1583402400000|2020-03-05 10:00:00|8232.68|8232.68|8238.89|8238.89|8239.14|8239.14|8225.57|8225.57|0
1583402700000|2020-03-05 10:05:00|8239.23|8239.23|8228.77|8228.77|8241.38|8241.38|8226.04|8226.04|0
1583403000000|2020-03-05 10:10:00|8229.41|8229.41|8217.34|8217.34|8229.95|8229.95|8214.83|8214.83|0
1583403300000|2020-03-05 10:15:00|8217.51|8217.51|8220.32|8220.32|8228.83|8228.83|8217.45|8217.45|0
1583403600000|2020-03-05 10:20:00|8220.4|8220.4|8193.56|8193.56|8220.4|8220.4|8192.35|8192.35|0
1583403900000|2020-03-05 10:25:00|8194.34|8194.34|8181.19|8181.19|8197.27|8197.27|8180.85|8180.85|0
1583404200000|2020-03-05 10:30:00|8181.97|8181.97|8185.82|8185.82|8187.35|8187.35|8180.44|8180.44|0
1583404500000|2020-03-05 10:35:00|8185.05|8185.05|8177.97|8177.97|8185.46|8185.46|8174.18|8174.18|0
1583404800000|2020-03-05 10:40:00|8177.51|8177.51|8160.45|8160.45|8177.51|8177.51|8159.77|8159.77|0
1583405100000|2020-03-05 10:45:00|8161.23|8161.23|8183.32|8183.32|8183.32|8183.32|8160.99|8160.99|0
1583405400000|2020-03-05 10:50:00|8183.49|8183.49|8167.95|8167.95|8190.44|8190.44|8167.71|8167.71|0
1583405700000|2020-03-05 10:55:00|8168.26|8168.26|8164.35|8164.35|8171.01|8171.01|8161.32|8161.32|0
1583406000000|2020-03-05 11:00:00|8165.28|8165.28|8166.44|8166.44|8174.38|8174.38|8164.86|8164.86|0
1583406300000|2020-03-05 11:05:00|8166.33|8166.33|8179.53|8179.53|8179.53|8179.53|8155.07|8155.07|0
1583406600000|2020-03-05 11:10:00|8179.3|8179.3|8174.38|8174.38|8185.19|8185.19|8174.18|8174.18|0
1583406900000|2020-03-05 11:15:00|8174.83|8174.83|8153.47|8153.47|8178.72|8178.72|8153.47|8153.47|0
1583407200000|2020-03-05 11:20:00|8153.38|8153.38|8152.5|8152.5|8164.82|8164.82|8149.93|8149.93|0
1583407500000|2020-03-05 11:25:00|8152.59|8152.59|8152.57|8152.57|8164.33|8164.33|8151.16|8151.16|0
1583407800000|2020-03-05 11:30:00|8152.49|8152.49|8141.61|8141.61|8156|8156|8138.39|8138.39|0
1583408100000|2020-03-05 11:35:00|8141.95|8141.95|8136.21|8136.21|8141.95|8141.95|8134.24|8134.24|0
1583408400000|2020-03-05 11:40:00|8136.05|8136.05|8148.31|8148.31|8152.8|8152.8|8134.58|8134.58|0
1583408700000|2020-03-05 11:45:00|8148.18|8148.18|8134.65|8134.65|8149.68|8149.68|8124.18|8124.18|0
1583409000000|2020-03-05 11:50:00|8134.96|8134.96|8127.13|8127.13|8149.1|8149.1|8126.01|8126.01|0
1583409300000|2020-03-05 11:55:00|8127.26|8127.26|8142.18|8142.18|8145.15|8145.15|8127.26|8127.26|0
1583409600000|2020-03-05 12:00:00|8142.33|8142.33|8131.17|8131.17|8145.3|8145.3|8125.47|8125.47|0
1583409900000|2020-03-05 12:05:00|8131.12|8131.12|8117.44|8117.44|8142.66|8142.66|8116.16|8116.16|0
1583410200000|2020-03-05 12:10:00|8117.1|8117.1|8121.36|8121.36|8125.23|8125.23|8113.88|8113.88|0
1583410500000|2020-03-05 12:15:00|8121.31|8121.31|8130.79|8130.79|8132.5|8132.5|8121.21|8121.21|0
1583410800000|2020-03-05 12:20:00|8130.53|8130.53|8138.28|8138.28|8138.4|8138.4|8127.27|8127.27|0
1583411100000|2020-03-05 12:25:00|8138.49|8138.49|8150.48|8150.48|8152.44|8152.44|8138.05|8138.05|0
1583411400000|2020-03-05 12:30:00|8150.6|8150.6|8159.22|8159.22|8161.35|8161.35|8150.11|8150.11|0
1583411700000|2020-03-05 12:35:00|8159.62|8159.62|8154.01|8154.01|8160.4|8160.4|8151.08|8151.08|0
1583412000000|2020-03-05 12:40:00|8153.75|8153.75|8162.16|8162.16|8162.16|8162.16|8153.75|8153.75|0
1583412300000|2020-03-05 12:45:00|8161.38|8161.38|8148.5|8148.5|8165.99|8165.99|8147.72|8147.72|0
1583412600000|2020-03-05 12:50:00|8147.93|8147.93|8163.12|8163.12|8163.12|8163.12|8143.37|8143.37|0
1583412900000|2020-03-05 12:55:00|8163.89|8163.89|8146.19|8146.19|8169.67|8169.67|8146.08|8146.08|0
1583413200000|2020-03-05 13:00:00|8146.03|8146.03|8136.61|8136.61|8150.79|8150.79|8136.38|8136.38|0
1583413500000|2020-03-05 13:05:00|8136.7|8136.7|8125.48|8125.48|8136.7|8136.7|8123.65|8123.65|0
1583413800000|2020-03-05 13:10:00|8126.26|8126.26|8140.36|8140.36|8142.68|8142.68|8126.26|8126.26|0
1583414100000|2020-03-05 13:15:00|8141.14|8141.14|8127.93|8127.93|8141.37|8141.37|8127.93|8127.93|0
1583414400000|2020-03-05 13:20:00|8127.79|8127.79|8111.67|8111.67|8127.79|8127.79|8107.88|8107.88|0
1583414700000|2020-03-05 13:25:00|8111.83|8111.83|8114.22|8114.22|8117.43|8117.43|8108.22|8108.22|0
1583415000000|2020-03-05 13:30:00|8113.99|8113.99|8109.91|8109.91|8114.04|8114.04|8107.38|8107.38|0
1583415300000|2020-03-05 13:35:00|8109.64|8109.64|8104.15|8104.15|8112.9|8112.9|8103.28|8103.28|0
1583415600000|2020-03-05 13:40:00|8104.22|8104.22|8114.66|8114.66|8114.85|8114.85|8100.86|8100.86|0
1583415900000|2020-03-05 13:45:00|8114.57|8114.57|8123.8|8123.8|8129.11|8129.11|8114.37|8114.37|0
1583416200000|2020-03-05 13:50:00|8123.73|8123.73|8120.79|8120.79|8127.56|8127.56|8117.55|8117.55|0
1583416500000|2020-03-05 13:55:00|8120.92|8120.92|8126.01|8126.01|8126.43|8126.43|8118.51|8118.51|0
1583416800000|2020-03-05 14:00:00|8125.98|8125.98|8121.72|8121.72|8133.24|8133.24|8119.03|8119.03|0
1583417100000|2020-03-05 14:05:00|8121.6|8121.6|8111|8111|8121.6|8121.6|8107.13|8107.13|0
1583417400000|2020-03-05 14:10:00|8111.09|8111.09|8108.95|8108.95|8117.77|8117.77|8108.95|8108.95|0
1583417700000|2020-03-05 14:15:00|8108.72|8108.72|8102.77|8102.77|8114.64|8114.64|8102.46|8102.46|0
1583418000000|2020-03-05 14:20:00|8103.23|8103.23|8130.91|8130.91|8132.06|8132.06|8103.23|8103.23|0
1583418300000|2020-03-05 14:25:00|8131.06|8131.06|8133.18|8133.18|8133.64|8133.64|8124.13|8124.13|0
1583418600000|2020-03-05 14:30:00|8134.96|8134.96|8134.62|8134.62|8136.77|8136.77|8116.2|8116.2|0
1583418900000|2020-03-05 14:35:00|8134.7|8134.7|8142.26|8142.26|8150.53|8150.53|8133.11|8133.11|0
1583419200000|2020-03-05 14:40:00|8142.18|8142.18|8143.51|8143.51|8144.19|8144.19|8132.78|8132.78|0
1583419500000|2020-03-05 14:45:00|8143.96|8143.96|8126.05|8126.05|8144.27|8144.27|8124.19|8124.19|0
1583419800000|2020-03-05 14:50:00|8126.5|8126.5|8105.34|8105.34|8126.5|8126.5|8100.57|8100.57|0
1583420100000|2020-03-05 14:55:00|8105.13|8105.13|8099.18|8099.18|8105.24|8105.24|8094.86|8094.86|0
1583420400000|2020-03-05 15:00:00|8098.76|8098.76|8099.76|8099.76|8117.9|8117.9|8095.76|8095.76|0
1583420700000|2020-03-05 15:05:00|8099.5|8099.5|8090.47|8090.47|8099.5|8099.5|8088.18|8088.18|0
1583421000000|2020-03-05 15:10:00|8090.32|8090.32|8103.37|8103.37|8107.4|8107.4|8090.24|8090.24|0
1583421300000|2020-03-05 15:15:00|8103.31|8103.31|8112|8112|8112|8112|8087.58|8087.58|0
1583421600000|2020-03-05 15:20:00|8111.87|8111.87|8136.59|8136.59|8140.74|8140.74|8108.7|8108.7|0
1583421900000|2020-03-05 15:25:00|8136.32|8136.32|8127.74|8127.74|8137.03|8137.03|8126.58|8126.58|0
1583422200000|2020-03-05 15:30:00|8126.99|8126.99|8112.79|8112.79|8132.41|8132.41|8112.49|8112.49|0
1583422500000|2020-03-05 15:35:00|8112.84|8112.84|8095.48|8095.48|8113.45|8113.45|8093.43|8093.43|0
1583422800000|2020-03-05 15:40:00|8094.92|8094.92|8092|8092|8108.69|8108.69|8091.95|8091.95|0
1583423100000|2020-03-05 15:45:00|8092.17|8092.17|8095.43|8095.43|8099.84|8099.84|8085.28|8085.28|0
1583423400000|2020-03-05 15:50:00|8095.13|8095.13|8103.88|8103.88|8105.04|8105.04|8087.77|8087.77|0
1583423700000|2020-03-05 15:55:00|8104.19|8104.19|8092.91|8092.91|8104.67|8104.67|8090.38|8090.38|0
1583424000000|2020-03-05 16:00:00|8092.95|8092.95|8105.01|8105.01|8111.36|8111.36|8091.44|8091.44|0
1583424300000|2020-03-05 16:05:00|8105.35|8105.35|8120.52|8120.52|8123.23|8123.23|8105.18|8105.18|0
1583424600000|2020-03-05 16:10:00|8120.41|8120.41|8114.48|8114.48|8122.95|8122.95|8114.48|8114.48|0
1583424900000|2020-03-05 16:15:00|8114.28|8114.28|8109.76|8109.76|8115.54|8115.54|8105.95|8105.95|0
1583425200000|2020-03-05 16:20:00|8109.61|8109.61|8105.73|8105.73|8112.56|8112.56|8103.65|8103.65|0
1583425500000|2020-03-05 16:25:00|8105.58|8105.58|8111.02|8111.02|8116.95|8116.95|8105.58|8105.58|0
1583482500000|2020-03-06 08:15:00|7892.93|7892.93|7886.53|7886.53|7896.67|7896.67|7883.08|7883.08|0
1583482800000|2020-03-06 08:20:00|7887.3|7887.3|7885.49|7885.49|7895.24|7895.24|7879.69|7879.69|0
1583483100000|2020-03-06 08:25:00|7884.87|7884.87|7867.78|7867.78|7888.41|7888.41|7867.66|7867.66|0
1583483400000|2020-03-06 08:30:00|7867.52|7867.52|7824.93|7824.93|7870.07|7870.07|7824.93|7824.93|0
1583483700000|2020-03-06 08:35:00|7824.88|7824.88|7777.65|7777.65|7824.88|7824.88|7777.43|7777.43|0
1583484000000|2020-03-06 08:40:00|7777.55|7777.55|7814.49|7814.49|7818.76|7818.76|7777.55|7777.55|0
1583484300000|2020-03-06 08:45:00|7814.23|7814.23|7811.01|7811.01|7829.48|7829.48|7809.48|7809.48|0
1583484600000|2020-03-06 08:50:00|7810.75|7810.75|7799.92|7799.92|7810.84|7810.84|7788.74|7788.74|0
1583484900000|2020-03-06 08:55:00|7800.09|7800.09|7806.42|7806.42|7811.93|7811.93|7800.09|7800.09|0
1583485200000|2020-03-06 09:00:00|7806.59|7806.59|7833.34|7833.34|7837.51|7837.51|7806.59|7806.59|0
1583485500000|2020-03-06 09:05:00|7832.57|7832.57|7831.75|7831.75|7841.59|7841.59|7831.47|7831.47|0
1583485800000|2020-03-06 09:10:00|7831.58|7831.58|7812.47|7812.47|7831.58|7831.58|7808.26|7808.26|0
1583486100000|2020-03-06 09:15:00|7812.32|7812.32|7808.11|7808.11|7812.32|7812.32|7793.75|7793.75|0
1583486400000|2020-03-06 09:20:00|7809.66|7809.66|7798.63|7798.63|7814.13|7814.13|7798.63|7798.63|0
1583486700000|2020-03-06 09:25:00|7798.79|7798.79|7800.65|7800.65|7804.81|7804.81|7794.27|7794.27|0
1583487000000|2020-03-06 09:30:00|7800.34|7800.34|7794.49|7794.49|7803.65|7803.65|7794|7794|0
1583487300000|2020-03-06 09:35:00|7794.39|7794.39|7771.72|7771.72|7797.31|7797.31|7770.17|7770.17|0
1583487600000|2020-03-06 09:40:00|7771.65|7771.65|7786.51|7786.51|7786.85|7786.85|7769.27|7769.27|0
1583487900000|2020-03-06 09:45:00|7786.86|7786.86|7793.66|7793.66|7793.76|7793.76|7784.64|7784.64|0
1583488200000|2020-03-06 09:50:00|7794.46|7794.46|7784.92|7784.92|7799.45|7799.45|7784.92|7784.92|0
1583488500000|2020-03-06 09:55:00|7785.01|7785.01|7763.81|7763.81|7785.78|7785.78|7763.81|7763.81|0
1583488800000|2020-03-06 10:00:00|7763.71|7763.71|7764.83|7764.83|7773.74|7773.74|7763.71|7763.71|0
1583489100000|2020-03-06 10:05:00|7762.5|7762.5|7743.3|7743.3|7764.06|7764.06|7743.04|7743.04|0
1583489400000|2020-03-06 10:10:00|7743.06|7743.06|7752.34|7752.34|7752.49|7752.49|7737.38|7737.38|0
1583489700000|2020-03-06 10:15:00|7753.23|7753.23|7764.43|7764.43|7765.06|7765.06|7734.92|7734.92|0
1583490000000|2020-03-06 10:20:00|7764.34|7764.34|7733.13|7733.13|7764.51|7764.51|7731.58|7731.58|0
1583490300000|2020-03-06 10:25:00|7733.02|7733.02|7715.35|7715.35|7737.37|7737.37|7713.84|7713.84|0
1583490600000|2020-03-06 10:30:00|7714.89|7714.89|7719.01|7719.01|7728.66|7728.66|7708.43|7708.43|0
1583490900000|2020-03-06 10:35:00|7718.49|7718.49|7699.64|7699.64|7721.26|7721.26|7693.79|7693.79|0
1583491200000|2020-03-06 10:40:00|7700.1|7700.1|7694.51|7694.51|7704.87|7704.87|7689.66|7689.66|0
1583491500000|2020-03-06 10:45:00|7694.67|7694.67|7702.2|7702.2|7710.1|7710.1|7693.4|7693.4|0
1583491800000|2020-03-06 10:50:00|7702.04|7702.04|7705.9|7705.9|7706.69|7706.69|7690.75|7690.75|0
1583492100000|2020-03-06 10:55:00|7706.05|7706.05|7720.09|7720.09|7721.14|7721.14|7699.93|7699.93|0
1583492400000|2020-03-06 11:00:00|7719.94|7719.94|7743.47|7743.47|7743.47|7743.47|7714.81|7714.81|0
1583492700000|2020-03-06 11:05:00|7744.51|7744.51|7724|7724|7749.95|7749.95|7719.42|7719.42|0
1583493000000|2020-03-06 11:10:00|7723.66|7723.66|7714|7714|7729.98|7729.98|7713.83|7713.83|0
1583493300000|2020-03-06 11:15:00|7714.78|7714.78|7728.85|7728.85|7732.08|7732.08|7714.78|7714.78|0
1583493600000|2020-03-06 11:20:00|7728.7|7728.7|7725|7725|7732.22|7732.22|7723.35|7723.35|0
1583493900000|2020-03-06 11:25:00|7724.83|7724.83|7716.36|7716.36|7727.7|7727.7|7710.42|7710.42|0
1583494200000|2020-03-06 11:30:00|7714.81|7714.81|7725.1|7725.1|7727.64|7727.64|7713.66|7713.66|0
1583494500000|2020-03-06 11:35:00|7725.53|7725.53|7720.03|7720.03|7731.99|7731.99|7716.43|7716.43|0
1583494800000|2020-03-06 11:40:00|7720.21|7720.21|7717.54|7717.54|7729.23|7729.23|7717.54|7717.54|0
1583495100000|2020-03-06 11:45:00|7717.69|7717.69|7738.38|7738.38|7738.6|7738.6|7717.26|7717.26|0
1583495400000|2020-03-06 11:50:00|7739.93|7739.93|7741.32|7741.32|7747.58|7747.58|7737.23|7737.23|0
1583495700000|2020-03-06 11:55:00|7741.3|7741.3|7743.24|7743.24|7745.27|7745.27|7740.17|7740.17|0
1583496000000|2020-03-06 12:00:00|7742.46|7742.46|7747.43|7747.43|7753.56|7753.56|7740.66|7740.66|0
1583496300000|2020-03-06 12:05:00|7747.53|7747.53|7735.22|7735.22|7747.53|7747.53|7735.04|7735.04|0
1583496600000|2020-03-06 12:10:00|7735.09|7735.09|7727.18|7727.18|7735.09|7735.09|7722.97|7722.97|0
1583496900000|2020-03-06 12:15:00|7727.96|7727.96|7729.19|7729.19|7732.08|7732.08|7721.89|7721.89|0
1583497200000|2020-03-06 12:20:00|7729.34|7729.34|7726.87|7726.87|7735.09|7735.09|7726.24|7726.24|0
1583497500000|2020-03-06 12:25:00|7726.96|7726.96|7713.19|7713.19|7727.68|7727.68|7711.82|7711.82|0
1583497800000|2020-03-06 12:30:00|7713.35|7713.35|7711.76|7711.76|7720.04|7720.04|7711.43|7711.43|0
1583498100000|2020-03-06 12:35:00|7712.54|7712.54|7709.43|7709.43|7713.77|7713.77|7702.93|7702.93|0
1583498400000|2020-03-06 12:40:00|7709.32|7709.32|7703.08|7703.08|7709.32|7709.32|7692.44|7692.44|0
1583498700000|2020-03-06 12:45:00|7702.85|7702.85|7704.72|7704.72|7707.43|7707.43|7697.81|7697.81|0
1583499000000|2020-03-06 12:50:00|7704.69|7704.69|7709.01|7709.01|7709.17|7709.17|7696.27|7696.27|0
1583499300000|2020-03-06 12:55:00|7708.86|7708.86|7699.81|7699.81|7709.48|7709.48|7696.38|7696.38|0
1583499600000|2020-03-06 13:00:00|7699.84|7699.84|7694.61|7694.61|7704.18|7704.18|7691.37|7691.37|0
1583499900000|2020-03-06 13:05:00|7694.45|7694.45|7685.72|7685.72|7695.49|7695.49|7685.48|7685.48|0
1583500200000|2020-03-06 13:10:00|7685.37|7685.37|7678.39|7678.39|7686.87|7686.87|7676.03|7676.03|0
1583500500000|2020-03-06 13:15:00|7678.29|7678.29|7687.56|7687.56|7688.65|7688.65|7676.43|7676.43|0
1583500800000|2020-03-06 13:20:00|7687.79|7687.79|7679.33|7679.33|7691.91|7691.91|7675.6|7675.6|0
1583501100000|2020-03-06 13:25:00|7679.39|7679.39|7684.97|7684.97|7688.85|7688.85|7677.71|7677.71|0
1583501400000|2020-03-06 13:30:00|7685.01|7685.01|7701.95|7701.95|7701.95|7701.95|7685.01|7685.01|0
1583501700000|2020-03-06 13:35:00|7702.09|7702.09|7704.42|7704.42|7716.58|7716.58|7701.41|7701.41|0
1583502000000|2020-03-06 13:40:00|7703.95|7703.95|7693.17|7693.17|7703.95|7703.95|7688.69|7688.69|0
1583502300000|2020-03-06 13:45:00|7692.79|7692.79|7705.83|7705.83|7712.85|7712.85|7692.71|7692.71|0
1583502600000|2020-03-06 13:50:00|7705.92|7705.92|7715.44|7715.44|7715.62|7715.62|7697.13|7697.13|0
1583502900000|2020-03-06 13:55:00|7714.66|7714.66|7703.98|7703.98|7717.75|7717.75|7700.14|7700.14|0
1583503200000|2020-03-06 14:00:00|7703.94|7703.94|7694.62|7694.62|7703.94|7703.94|7694.57|7694.57|0
1583503500000|2020-03-06 14:05:00|7694.75|7694.75|7677.52|7677.52|7695.52|7695.52|7677.52|7677.52|0
1583503800000|2020-03-06 14:10:00|7677.43|7677.43|7678.87|7678.87|7686.92|7686.92|7677.43|7677.43|0
1583504100000|2020-03-06 14:15:00|7678.8|7678.8|7665.33|7665.33|7678.81|7678.81|7660.79|7660.79|0
1583504400000|2020-03-06 14:20:00|7665.17|7665.17|7664.37|7664.37|7667.54|7667.54|7655.9|7655.9|0
1583504700000|2020-03-06 14:25:00|7664.18|7664.18|7668.28|7668.28|7670.71|7670.71|7658.86|7658.86|0
1583505000000|2020-03-06 14:30:00|7667.9|7667.9|7660.83|7660.83|7682.27|7682.27|7659.79|7659.79|0
1583505300000|2020-03-06 14:35:00|7660.78|7660.78|7698.14|7698.14|7704.04|7704.04|7660.68|7660.68|0
1583505600000|2020-03-06 14:40:00|7698.2|7698.2|7725.22|7725.22|7725.32|7725.32|7676.46|7676.46|0
1583505900000|2020-03-06 14:45:00|7724.11|7724.11|7695.84|7695.84|7729.16|7729.16|7695.84|7695.84|0
1583506200000|2020-03-06 14:50:00|7695.89|7695.89|7707.78|7707.78|7714.99|7714.99|7691.39|7691.39|0
1583506500000|2020-03-06 14:55:00|7707.92|7707.92|7754.95|7754.95|7765.31|7765.31|7707.92|7707.92|0
1583506800000|2020-03-06 15:00:00|7754.68|7754.68|7796.21|7796.21|7799.52|7799.52|7754.23|7754.23|0
1583507100000|2020-03-06 15:05:00|7796.1|7796.1|7787.23|7787.23|7807.73|7807.73|7774.62|7774.62|0
1583507400000|2020-03-06 15:10:00|7787.1|7787.1|7783.94|7783.94|7798.66|7798.66|7766.87|7766.87|0
1583507700000|2020-03-06 15:15:00|7784.01|7784.01|7811.19|7811.19|7818.39|7818.39|7784.01|7784.01|0
1583508000000|2020-03-06 15:20:00|7811.06|7811.06|7825.49|7825.49|7833.28|7833.28|7808.67|7808.67|0
1583508300000|2020-03-06 15:25:00|7825.44|7825.44|7897.92|7897.92|7897.92|7897.92|7824.43|7824.43|0
1583508600000|2020-03-06 15:30:00|7897.52|7897.52|7880.28|7880.28|7915.35|7915.35|7880.28|7880.28|0
1583508900000|2020-03-06 15:35:00|7879.57|7879.57|7907.75|7907.75|7907.87|7907.87|7877.35|7877.35|0
1583509200000|2020-03-06 15:40:00|7906.98|7906.98|7914.46|7914.46|7920.25|7920.25|7899.13|7899.13|0
1583509500000|2020-03-06 15:45:00|7914.72|7914.72|7918.27|7918.27|7924.57|7924.57|7906.47|7906.47|0
1583509800000|2020-03-06 15:50:00|7918.73|7918.73|7932.04|7932.04|7933.09|7933.09|7917|7917|0
1583510100000|2020-03-06 15:55:00|7931.82|7931.82|7935.26|7935.26|7936.04|7936.04|7911.93|7911.93|0
1583510400000|2020-03-06 16:00:00|7935.1|7935.1|7932.11|7932.11|7939.02|7939.02|7922.57|7922.57|0
1583510700000|2020-03-06 16:05:00|7931.34|7931.34|7934.95|7934.95|7938.79|7938.79|7928.77|7928.77|0
1583511000000|2020-03-06 16:10:00|7934.32|7934.32|7926.11|7926.11|7950.91|7950.91|7923.69|7923.69|0
1583511300000|2020-03-06 16:15:00|7926.26|7926.26|7943.49|7943.49|7945.68|7945.68|7922.98|7922.98|0
1583511600000|2020-03-06 16:20:00|7943.27|7943.27|7938.08|7938.08|7948.59|7948.59|7920.6|7920.6|0
1583511900000|2020-03-06 16:25:00|7938|7938|7934.65|7934.65|7945.33|7945.33|7927.98|7927.98|0
1583741700000|2020-03-09 08:15:00|7347.71|7347.71|7363.14|7363.14|7375.03|7375.03|7343.3|7343.3|0
1583742000000|2020-03-09 08:20:00|7364.03|7364.03|7359.7|7359.7|7383.88|7383.88|7350.99|7350.99|0
1583742300000|2020-03-09 08:25:00|7359.75|7359.75|7404.33|7404.33|7405.58|7405.58|7359.75|7359.75|0
1583742600000|2020-03-09 08:30:00|7404.46|7404.46|7389.69|7389.69|7404.86|7404.86|7381.18|7381.18|0
1583742900000|2020-03-09 08:35:00|7389.39|7389.39|7412.87|7412.87|7414.3|7414.3|7384.87|7384.87|0
1583743200000|2020-03-09 08:40:00|7412.56|7412.56|7444.57|7444.57|7444.57|7444.57|7403.63|7403.63|0
1583743500000|2020-03-09 08:45:00|7444.62|7444.62|7462.87|7462.87|7471.31|7471.31|7431.38|7431.38|0
1583743800000|2020-03-09 08:50:00|7463.01|7463.01|7484.53|7484.53|7506.04|7506.04|7459.52|7459.52|0
1583744100000|2020-03-09 08:55:00|7484.88|7484.88|7477.63|7477.63|7493.44|7493.44|7466.88|7466.88|0
1583744400000|2020-03-09 09:00:00|7478.06|7478.06|7516.65|7516.65|7520.98|7520.98|7477.98|7477.98|0
1583744700000|2020-03-09 09:05:00|7516.56|7516.56|7529.1|7529.1|7529.83|7529.83|7504.8|7504.8|0
1583745000000|2020-03-09 09:10:00|7529.54|7529.54|7567.48|7567.48|7568.8|7568.8|7508.62|7508.62|0
1583745300000|2020-03-09 09:15:00|7567.09|7567.09|7594.59|7594.59|7595.84|7595.84|7566.33|7566.33|0
1583745600000|2020-03-09 09:20:00|7594.89|7594.89|7627.79|7627.79|7628.34|7628.34|7592.72|7592.72|0
1583745900000|2020-03-09 09:25:00|7628.02|7628.02|7643.08|7643.08|7654.53|7654.53|7608.45|7608.45|0
1583746200000|2020-03-09 09:30:00|7642.82|7642.82|7588.66|7588.66|7642.82|7642.82|7584.81|7584.81|0
1583746500000|2020-03-09 09:35:00|7588.58|7588.58|7591.72|7591.72|7601.6|7601.6|7579.75|7579.75|0
1583746800000|2020-03-09 09:40:00|7591.25|7591.25|7600.09|7600.09|7600.17|7600.17|7574.79|7574.79|0
1583747100000|2020-03-09 09:45:00|7600.04|7600.04|7595.08|7595.08|7609.96|7609.96|7592.37|7592.37|0
1583747400000|2020-03-09 09:50:00|7595.22|7595.22|7596.06|7596.06|7622.46|7622.46|7589.83|7589.83|0
1583747700000|2020-03-09 09:55:00|7596.1|7596.1|7588.97|7588.97|7600.25|7600.25|7582.85|7582.85|0
1583748000000|2020-03-09 10:00:00|7589.12|7589.12|7577.53|7577.53|7592.29|7592.29|7573.17|7573.17|0
1583748300000|2020-03-09 10:05:00|7575.31|7575.31|7568.14|7568.14|7583.33|7583.33|7567.66|7567.66|0
1583748600000|2020-03-09 10:10:00|7568.02|7568.02|7562.1|7562.1|7584.72|7584.72|7561.61|7561.61|0
1583748900000|2020-03-09 10:15:00|7561.94|7561.94|7557.63|7557.63|7566.9|7566.9|7554.9|7554.9|0
1583749200000|2020-03-09 10:20:00|7557.55|7557.55|7588.6|7588.6|7588.89|7588.89|7557.55|7557.55|0
1583749500000|2020-03-09 10:25:00|7588.73|7588.73|7623.96|7623.96|7623.96|7623.96|7583.34|7583.34|0
1583749800000|2020-03-09 10:30:00|7623.18|7623.18|7609.99|7609.99|7623.18|7623.18|7594.95|7594.95|0
1583750100000|2020-03-09 10:35:00|7610.08|7610.08|7577.6|7577.6|7616.03|7616.03|7571.89|7571.89|0
1583750400000|2020-03-09 10:40:00|7577.33|7577.33|7573.52|7573.52|7579.1|7579.1|7558.13|7558.13|0
1583750700000|2020-03-09 10:45:00|7573.26|7573.26|7562.27|7562.27|7573.26|7573.26|7556.77|7556.77|0
1583751000000|2020-03-09 10:50:00|7562.3|7562.3|7576.11|7576.11|7576.11|7576.11|7551.16|7551.16|0
1583751300000|2020-03-09 10:55:00|7576.19|7576.19|7616.67|7616.67|7619.22|7619.22|7573.03|7573.03|0
1583751600000|2020-03-09 11:00:00|7616.21|7616.21|7612.41|7612.41|7619.89|7619.89|7597.49|7597.49|0
1583751900000|2020-03-09 11:05:00|7612.49|7612.49|7603.2|7603.2|7614.77|7614.77|7597.52|7597.52|0
1583752200000|2020-03-09 11:10:00|7603.98|7603.98|7599.33|7599.33|7610.52|7610.52|7598.56|7598.56|0
1583752500000|2020-03-09 11:15:00|7599.21|7599.21|7624.15|7624.15|7628.81|7628.81|7590.81|7590.81|0
1583752800000|2020-03-09 11:20:00|7624.33|7624.33|7602.09|7602.09|7626.48|7626.48|7601.46|7601.46|0
1583753100000|2020-03-09 11:25:00|7602.56|7602.56|7606.48|7606.48|7613.29|7613.29|7599.24|7599.24|0
1583753400000|2020-03-09 11:30:00|7606.64|7606.64|7582.41|7582.41|7613.4|7613.4|7578.4|7578.4|0
1583753700000|2020-03-09 11:35:00|7583.69|7583.69|7578.67|7578.67|7587.05|7587.05|7577.96|7577.96|0
1583754000000|2020-03-09 11:40:00|7578.5|7578.5|7584.07|7584.07|7592.12|7592.12|7575.34|7575.34|0
1583754300000|2020-03-09 11:45:00|7583.76|7583.76|7584.9|7584.9|7588.42|7588.42|7575.01|7575.01|0
1583754600000|2020-03-09 11:50:00|7584.75|7584.75|7576.05|7576.05|7587.8|7587.8|7571.69|7571.69|0
1583754900000|2020-03-09 11:55:00|7576.14|7576.14|7569.7|7569.7|7577.12|7577.12|7559.03|7559.03|0
1583755200000|2020-03-09 12:00:00|7569.91|7569.91|7577.32|7577.32|7585.85|7585.85|7566.76|7566.76|0
1583755500000|2020-03-09 12:05:00|7576.91|7576.91|7560.1|7560.1|7577.02|7577.02|7555.47|7555.47|0
1583755800000|2020-03-09 12:10:00|7559.93|7559.93|7573.47|7573.47|7573.67|7573.67|7559.91|7559.91|0
1583756100000|2020-03-09 12:15:00|7573.77|7573.77|7559.44|7559.44|7574.78|7574.78|7557.44|7557.44|0
1583756400000|2020-03-09 12:20:00|7559.11|7559.11|7562.8|7562.8|7566.64|7566.64|7559.08|7559.08|0
1583756700000|2020-03-09 12:25:00|7562.85|7562.85|7550.42|7550.42|7563.05|7563.05|7546.02|7546.02|0
1583757000000|2020-03-09 12:30:00|7550.15|7550.15|7538.36|7538.36|7550.15|7550.15|7537.06|7537.06|0
1583757300000|2020-03-09 12:35:00|7538.41|7538.41|7532.41|7532.41|7539.62|7539.62|7528.9|7528.9|0
1583757600000|2020-03-09 12:40:00|7532.25|7532.25|7534|7534|7544.95|7544.95|7532.12|7532.12|0
1583757900000|2020-03-09 12:45:00|7533.03|7533.03|7541.63|7541.63|7544.59|7544.59|7530.41|7530.41|0
1583758200000|2020-03-09 12:50:00|7541.51|7541.51|7545.17|7545.17|7555.22|7555.22|7541.51|7541.51|0
1583758500000|2020-03-09 12:55:00|7545.35|7545.35|7522.64|7522.64|7545.43|7545.43|7520.85|7520.85|0
1583758800000|2020-03-09 13:00:00|7522.43|7522.43|7465.85|7465.85|7522.43|7522.43|7465.56|7465.56|0
1583759100000|2020-03-09 13:05:00|7465.9|7465.9|7488.81|7488.81|7495.06|7495.06|7463.46|7463.46|0
1583759400000|2020-03-09 13:10:00|7488.65|7488.65|7465.43|7465.43|7488.65|7488.65|7465.39|7465.39|0
1583759700000|2020-03-09 13:15:00|7465.82|7465.82|7452.94|7452.94|7476.03|7476.03|7450.66|7450.66|0
1583760000000|2020-03-09 13:20:00|7453.11|7453.11|7442.27|7442.27|7454.54|7454.54|7439.96|7439.96|0
1583760300000|2020-03-09 13:25:00|7442.5|7442.5|7429.33|7429.33|7442.64|7442.64|7429.33|7429.33|0
1583760600000|2020-03-09 13:30:00|7428.82|7428.82|7430.92|7430.92|7454.1|7454.1|7410.9|7410.9|0
1583760900000|2020-03-09 13:35:00|7430.5|7430.5|7408.98|7408.98|7435.19|7435.19|7405.68|7405.68|0
1583761200000|2020-03-09 13:40:00|7408.89|7408.89|7421.96|7421.96|7432.55|7432.55|7408.82|7408.82|0
1583761500000|2020-03-09 13:45:00|7419.17|7419.17|7424.36|7424.36|7446.42|7446.42|7416.59|7416.59|0
1583761800000|2020-03-09 13:50:00|7424.28|7424.28|7478.54|7478.54|7478.54|7478.54|7413.94|7413.94|0
1583762100000|2020-03-09 13:55:00|7478.16|7478.16|7494.76|7494.76|7511.71|7511.71|7466.81|7466.81|0
1583762400000|2020-03-09 14:00:00|7495.47|7495.47|7488.91|7488.91|7517.63|7517.63|7488.05|7488.05|0
1583762700000|2020-03-09 14:05:00|7488.69|7488.69|7555.59|7555.59|7556.97|7556.97|7486.61|7486.61|0
1583763000000|2020-03-09 14:10:00|7555.12|7555.12|7537.54|7537.54|7556.81|7556.81|7534.63|7534.63|0
1583763300000|2020-03-09 14:15:00|7536.39|7536.39|7574.26|7574.26|7579.51|7579.51|7536.31|7536.31|0
1583763600000|2020-03-09 14:20:00|7574.37|7574.37|7538.45|7538.45|7575.52|7575.52|7525.31|7525.31|0
1583763900000|2020-03-09 14:25:00|7539|7539|7538.8|7538.8|7558.83|7558.83|7529.12|7529.12|0
1583764200000|2020-03-09 14:30:00|7539.07|7539.07|7553.47|7553.47|7562.25|7562.25|7532.73|7532.73|0
1583764500000|2020-03-09 14:35:00|7554.1|7554.1|7552.22|7552.22|7558.14|7558.14|7535.48|7535.48|0
1583764800000|2020-03-09 14:40:00|7551.99|7551.99|7526.89|7526.89|7557.34|7557.34|7526.89|7526.89|0
1583765100000|2020-03-09 14:45:00|7526.67|7526.67|7522.77|7522.77|7537.68|7537.68|7519.28|7519.28|0
1583765400000|2020-03-09 14:50:00|7522.46|7522.46|7521.65|7521.65|7523.67|7523.67|7506.3|7506.3|0
1583765700000|2020-03-09 14:55:00|7518.81|7518.81|7520.49|7520.49|7529.12|7529.12|7509.21|7509.21|0
1583766000000|2020-03-09 15:00:00|7520.4|7520.4|7501.21|7501.21|7523.21|7523.21|7499.86|7499.86|0
1583766300000|2020-03-09 15:05:00|7500.59|7500.59|7476.48|7476.48|7500.59|7500.59|7465.44|7465.44|0
1583766600000|2020-03-09 15:10:00|7476.19|7476.19|7502.17|7502.17|7504.84|7504.84|7475.79|7475.79|0
1583766900000|2020-03-09 15:15:00|7502.24|7502.24|7514.23|7514.23|7520|7520|7495.77|7495.77|0
1583767200000|2020-03-09 15:20:00|7514.17|7514.17|7519.73|7519.73|7522.64|7522.64|7500.37|7500.37|0
1583767500000|2020-03-09 15:25:00|7519.52|7519.52|7511.77|7511.77|7526.45|7526.45|7498.87|7498.87|0
1583767800000|2020-03-09 15:30:00|7511.26|7511.26|7515.81|7515.81|7516.08|7516.08|7488.85|7488.85|0
1583768100000|2020-03-09 15:35:00|7515.98|7515.98|7545.72|7545.72|7547.38|7547.38|7513.06|7513.06|0
1583768400000|2020-03-09 15:40:00|7545.86|7545.86|7550.24|7550.24|7552.56|7552.56|7532.93|7532.93|0
1583768700000|2020-03-09 15:45:00|7551.45|7551.45|7561.57|7561.57|7564.52|7564.52|7549.34|7549.34|0
1583769000000|2020-03-09 15:50:00|7561.51|7561.51|7551.31|7551.31|7561.79|7561.79|7537.73|7537.73|0
1583769300000|2020-03-09 15:55:00|7551.37|7551.37|7542.87|7542.87|7554.06|7554.06|7541.14|7541.14|0
1583769600000|2020-03-09 16:00:00|7542.61|7542.61|7526.82|7526.82|7546.13|7546.13|7517.47|7517.47|0
1583769900000|2020-03-09 16:05:00|7526.65|7526.65|7548.77|7548.77|7553.73|7553.73|7526.51|7526.51|0
1583770200000|2020-03-09 16:10:00|7548.41|7548.41|7529.15|7529.15|7549.04|7549.04|7524.83|7524.83|0
1583770500000|2020-03-09 16:15:00|7530.05|7530.05|7500.74|7500.74|7539.43|7539.43|7500.74|7500.74|0
1583770800000|2020-03-09 16:20:00|7501.16|7501.16|7492.61|7492.61|7510.82|7510.82|7491.19|7491.19|0
1583771100000|2020-03-09 16:25:00|7492.47|7492.47|7480.32|7480.32|7492.47|7492.47|7478.78|7478.78|0
1583828100000|2020-03-10 08:15:00|7537.01|7537.01|7586.42|7586.42|7586.87|7586.87|7526.15|7526.15|0
1583828400000|2020-03-10 08:20:00|7586.51|7586.51|7627.46|7627.46|7627.46|7627.46|7565.65|7565.65|0
1583828700000|2020-03-10 08:25:00|7627.59|7627.59|7629.7|7629.7|7640.6|7640.6|7623.15|7623.15|0
1583829000000|2020-03-10 08:30:00|7629.52|7629.52|7661.2|7661.2|7667.49|7667.49|7627.58|7627.58|0
1583829300000|2020-03-10 08:35:00|7661.31|7661.31|7675.07|7675.07|7675.2|7675.2|7651.84|7651.84|0
1583829600000|2020-03-10 08:40:00|7675.22|7675.22|7704.14|7704.14|7704.72|7704.72|7675.22|7675.22|0
1583829900000|2020-03-10 08:45:00|7704.23|7704.23|7697.38|7697.38|7708.98|7708.98|7683.54|7683.54|0
1583830200000|2020-03-10 08:50:00|7697.07|7697.07|7710.19|7710.19|7726.28|7726.28|7681.06|7681.06|0
1583830500000|2020-03-10 08:55:00|7710.02|7710.02|7741.4|7741.4|7744.51|7744.51|7708.53|7708.53|0
1583830800000|2020-03-10 09:00:00|7742.02|7742.02|7762.81|7762.81|7763.06|7763.06|7732.76|7732.76|0
1583831100000|2020-03-10 09:05:00|7762.89|7762.89|7730.12|7730.12|7763.38|7763.38|7720.53|7720.53|0
1583831400000|2020-03-10 09:10:00|7729.91|7729.91|7687.08|7687.08|7733.41|7733.41|7667.3|7667.3|0
1583831700000|2020-03-10 09:15:00|7687.33|7687.33|7724.55|7724.55|7725.75|7725.75|7687.33|7687.33|0
1583832000000|2020-03-10 09:20:00|7725.04|7725.04|7711.47|7711.47|7733.75|7733.75|7709.1|7709.1|0
1583832300000|2020-03-10 09:25:00|7711.06|7711.06|7720|7720|7720.23|7720.23|7706.65|7706.65|0
1583832600000|2020-03-10 09:30:00|7719.74|7719.74|7732.72|7732.72|7734.36|7734.36|7715.71|7715.71|0
1583832900000|2020-03-10 09:35:00|7733.02|7733.02|7763.42|7763.42|7768.48|7768.48|7732.87|7732.87|0
1583833200000|2020-03-10 09:40:00|7763.08|7763.08|7780.16|7780.16|7794.99|7794.99|7763.08|7763.08|0
1583833500000|2020-03-10 09:45:00|7780.25|7780.25|7788.36|7788.36|7801.88|7801.88|7774.12|7774.12|0
1583833800000|2020-03-10 09:50:00|7788.24|7788.24|7789.96|7789.96|7791.85|7791.85|7781.19|7781.19|0
1583834100000|2020-03-10 09:55:00|7789.91|7789.91|7820.71|7820.71|7823.87|7823.87|7789.4|7789.4|0
1583834400000|2020-03-10 10:00:00|7821.02|7821.02|7820.91|7820.91|7823.55|7823.55|7807.3|7807.3|0
1583834700000|2020-03-10 10:05:00|7820.95|7820.95|7838.64|7838.64|7840.19|7840.19|7815.99|7815.99|0
1583835000000|2020-03-10 10:10:00|7838.48|7838.48|7833.24|7833.24|7844.98|7844.98|7831.81|7831.81|0
1583835300000|2020-03-10 10:15:00|7833.96|7833.96|7816.77|7816.77|7836.21|7836.21|7806.06|7806.06|0
1583835600000|2020-03-10 10:20:00|7817.54|7817.54|7801.73|7801.73|7822.57|7822.57|7800.43|7800.43|0
1583835900000|2020-03-10 10:25:00|7801.63|7801.63|7804.34|7804.34|7819.3|7819.3|7801.23|7801.23|0
1583836200000|2020-03-10 10:30:00|7804.5|7804.5|7816.8|7816.8|7827.21|7827.21|7803.68|7803.68|0
1583836500000|2020-03-10 10:35:00|7814.47|7814.47|7806.8|7806.8|7815.01|7815.01|7798.63|7798.63|0
1583836800000|2020-03-10 10:40:00|7806.65|7806.65|7815.55|7815.55|7815.55|7815.55|7805.07|7805.07|0
1583837100000|2020-03-10 10:45:00|7815.76|7815.76|7829.99|7829.99|7829.99|7829.99|7814.18|7814.18|0
1583837400000|2020-03-10 10:50:00|7829.4|7829.4|7799.38|7799.38|7830.88|7830.88|7798.65|7798.65|0
1583837700000|2020-03-10 10:55:00|7800.71|7800.71|7793.57|7793.57|7809.93|7809.93|7793.57|7793.57|0
1583838000000|2020-03-10 11:00:00|7792.55|7792.55|7780.62|7780.62|7797.82|7797.82|7780.31|7780.31|0
1583838300000|2020-03-10 11:05:00|7781.4|7781.4|7774.52|7774.52|7781.71|7781.71|7770.33|7770.33|0
1583838600000|2020-03-10 11:10:00|7774.67|7774.67|7783.25|7783.25|7790.44|7790.44|7774.67|7774.67|0
1583838900000|2020-03-10 11:15:00|7783.57|7783.57|7772.64|7772.64|7787.87|7787.87|7771.97|7771.97|0
1583839200000|2020-03-10 11:20:00|7772.91|7772.91|7775.67|7775.67|7776.63|7776.63|7763.6|7763.6|0
1583839500000|2020-03-10 11:25:00|7775.79|7775.79|7772.45|7772.45|7777.99|7777.99|7771.65|7771.65|0
1583839800000|2020-03-10 11:30:00|7773.41|7773.41|7768.44|7768.44|7783.25|7783.25|7766.65|7766.65|0
1583840100000|2020-03-10 11:35:00|7768.52|7768.52|7783.2|7783.2|7783.98|7783.98|7760.4|7760.4|0
1583840400000|2020-03-10 11:40:00|7782.93|7782.93|7785.62|7785.62|7789.81|7789.81|7782.02|7782.02|0
1583840700000|2020-03-10 11:45:00|7785.47|7785.47|7765.27|7765.27|7787.58|7787.58|7764.7|7764.7|0
1583841000000|2020-03-10 11:50:00|7765.19|7765.19|7755.78|7755.78|7768.48|7768.48|7753.99|7753.99|0
1583841300000|2020-03-10 11:55:00|7755.93|7755.93|7741.92|7741.92|7767|7767|7741.92|7741.92|0
1583841600000|2020-03-10 12:00:00|7751.24|7751.24|7747.93|7747.93|7751.24|7751.24|7738.86|7738.86|0
1583841900000|2020-03-10 12:05:00|7748|7748|7705.18|7705.18|7749.35|7749.35|7704.72|7704.72|0
1583842200000|2020-03-10 12:10:00|7705.3|7705.3|7702.73|7702.73|7716.83|7716.83|7695.84|7695.84|0
1583842500000|2020-03-10 12:15:00|7702.2|7702.2|7676.84|7676.84|7705.6|7705.6|7676.3|7676.3|0
1583842800000|2020-03-10 12:20:00|7676.64|7676.64|7680.32|7680.32|7683.89|7683.89|7670.74|7670.74|0
1583843100000|2020-03-10 12:25:00|7680.41|7680.41|7663.59|7663.59|7686.75|7686.75|7661.94|7661.94|0
1583843400000|2020-03-10 12:30:00|7662.97|7662.97|7668.35|7668.35|7673.99|7673.99|7657.82|7657.82|0
1583843700000|2020-03-10 12:35:00|7668.55|7668.55|7640.95|7640.95|7668.55|7668.55|7639.73|7639.73|0
1583844000000|2020-03-10 12:40:00|7641.72|7641.72|7627.79|7627.79|7648.35|7648.35|7626.99|7626.99|0
1583844300000|2020-03-10 12:45:00|7627.59|7627.59|7632.85|7632.85|7632.85|7632.85|7614|7614|0
1583844600000|2020-03-10 12:50:00|7633.16|7633.16|7682.98|7682.98|7685.59|7685.59|7631.86|7631.86|0
1583844900000|2020-03-10 12:55:00|7683.31|7683.31|7652.65|7652.65|7703.73|7703.73|7651.96|7651.96|0
1583845200000|2020-03-10 13:00:00|7651.87|7651.87|7645.5|7645.5|7664.26|7664.26|7645.5|7645.5|0
1583845500000|2020-03-10 13:05:00|7645.47|7645.47|7629.68|7629.68|7646.24|7646.24|7626.43|7626.43|0
1583845800000|2020-03-10 13:10:00|7629.85|7629.85|7625.5|7625.5|7629.85|7629.85|7621.31|7621.31|0
1583846100000|2020-03-10 13:15:00|7625.3|7625.3|7618.33|7618.33|7625.53|7625.53|7607.64|7607.64|0
1583846400000|2020-03-10 13:20:00|7618.28|7618.28|7623.49|7623.49|7636.15|7636.15|7618.28|7618.28|0
1583846700000|2020-03-10 13:25:00|7623.34|7623.34|7617.08|7617.08|7627.4|7627.4|7616.1|7616.1|0
1583847000000|2020-03-10 13:30:00|7616.93|7616.93|7635.12|7635.12|7645.24|7645.24|7602.72|7602.72|0
1583847300000|2020-03-10 13:35:00|7634.76|7634.76|7595.43|7595.43|7634.76|7634.76|7585.7|7585.7|0
1583847600000|2020-03-10 13:40:00|7595.17|7595.17|7564.32|7564.32|7595.17|7595.17|7560.91|7560.91|0
1583847900000|2020-03-10 13:45:00|7565.09|7565.09|7567.53|7567.53|7573.04|7573.04|7549.86|7549.86|0
1583848200000|2020-03-10 13:50:00|7569.86|7569.86|7542.81|7542.81|7569.86|7569.86|7528.65|7528.65|0
1583848500000|2020-03-10 13:55:00|7543.04|7543.04|7525.81|7525.81|7565.41|7565.41|7525.15|7525.15|0
1583848800000|2020-03-10 14:00:00|7525.93|7525.93|7549.33|7549.33|7554.54|7554.54|7517.15|7517.15|0
1583849100000|2020-03-10 14:05:00|7549.07|7549.07|7565.31|7565.31|7566.36|7566.36|7535.58|7535.58|0
1583849400000|2020-03-10 14:10:00|7564.51|7564.51|7548|7548|7571.06|7571.06|7543.98|7543.98|0
1583849700000|2020-03-10 14:15:00|7547.91|7547.91|7536.73|7536.73|7551.89|7551.89|7529.27|7529.27|0
1583850000000|2020-03-10 14:20:00|7536.97|7536.97|7528.74|7528.74|7561.79|7561.79|7528.65|7528.65|0
1583850300000|2020-03-10 14:25:00|7528.69|7528.69|7517.17|7517.17|7528.72|7528.72|7509.77|7509.77|0
1583850600000|2020-03-10 14:30:00|7518.73|7518.73|7507.11|7507.11|7519.45|7519.45|7497.86|7497.86|0
1583850900000|2020-03-10 14:35:00|7507.03|7507.03|7482.15|7482.15|7514.48|7514.48|7480.45|7480.45|0
1583851200000|2020-03-10 14:40:00|7482.53|7482.53|7472.15|7472.15|7482.53|7482.53|7464.27|7464.27|0
1583851500000|2020-03-10 14:45:00|7471.96|7471.96|7444.34|7444.34|7477.55|7477.55|7443.98|7443.98|0
1583851800000|2020-03-10 14:50:00|7445.08|7445.08|7404.55|7404.55|7451.15|7451.15|7404.55|7404.55|0
1583852100000|2020-03-10 14:55:00|7404.21|7404.21|7409.95|7409.95|7438.63|7438.63|7403.12|7403.12|0
1583852400000|2020-03-10 15:00:00|7409.5|7409.5|7396.07|7396.07|7410.06|7410.06|7385.52|7385.52|0
1583852700000|2020-03-10 15:05:00|7395.56|7395.56|7406.28|7406.28|7410.39|7410.39|7387.6|7387.6|0
1583853000000|2020-03-10 15:10:00|7405.11|7405.11|7380.77|7380.77|7405.11|7405.11|7374.71|7374.71|0
1583853300000|2020-03-10 15:15:00|7380.06|7380.06|7354.23|7354.23|7380.32|7380.32|7347.33|7347.33|0
1583853600000|2020-03-10 15:20:00|7354.69|7354.69|7336.36|7336.36|7356.83|7356.83|7336.17|7336.17|0
1583853900000|2020-03-10 15:25:00|7336.24|7336.24|7323.49|7323.49|7352.15|7352.15|7321.22|7321.22|0
1583854200000|2020-03-10 15:30:00|7323.62|7323.62|7303.57|7303.57|7335.67|7335.67|7300.02|7300.02|0
1583854500000|2020-03-10 15:35:00|7303.72|7303.72|7303.4|7303.4|7314.34|7314.34|7295.14|7295.14|0
1583854800000|2020-03-10 15:40:00|7304.69|7304.69|7364.53|7364.53|7364.53|7364.53|7290.24|7290.24|0
1583855100000|2020-03-10 15:45:00|7364.7|7364.7|7431.75|7431.75|7435.97|7435.97|7359.92|7359.92|0
1583855400000|2020-03-10 15:50:00|7432.53|7432.53|7374.68|7374.68|7438.35|7438.35|7368.62|7368.62|0
1583855700000|2020-03-10 15:55:00|7374.72|7374.72|7382.48|7382.48|7402.25|7402.25|7347.64|7347.64|0
1583856000000|2020-03-10 16:00:00|7383.1|7383.1|7420.68|7420.68|7446.86|7446.86|7383.1|7383.1|0
1583856300000|2020-03-10 16:05:00|7420.79|7420.79|7427.96|7427.96|7438.36|7438.36|7413.36|7413.36|0
1583856600000|2020-03-10 16:10:00|7429.51|7429.51|7467.81|7467.81|7471.21|7471.21|7428.77|7428.77|0
1583856900000|2020-03-10 16:15:00|7467.95|7467.95|7465.6|7465.6|7480.36|7480.36|7455.11|7455.11|0
1583857200000|2020-03-10 16:20:00|7465.65|7465.65|7438.45|7438.45|7467.75|7467.75|7423.92|7423.92|0
1583857500000|2020-03-10 16:25:00|7438.48|7438.48|7408.07|7408.07|7441.24|7441.24|7408.07|7408.07|0
1583914500000|2020-03-11 08:15:00|7476.43|7476.43|7462.96|7462.96|7482.48|7482.48|7451.77|7451.77|0
1583914800000|2020-03-11 08:20:00|7463.02|7463.02|7440.65|7440.65|7473.87|7473.87|7439.74|7439.74|0
1583915100000|2020-03-11 08:25:00|7440.53|7440.53|7443.44|7443.44|7454.65|7454.65|7414.25|7414.25|0
1583915400000|2020-03-11 08:30:00|7443.32|7443.32|7463.3|7463.3|7484.02|7484.02|7427.2|7427.2|0
1583915700000|2020-03-11 08:35:00|7463.01|7463.01|7462.99|7462.99|7480.54|7480.54|7432.44|7432.44|0
1583916000000|2020-03-11 08:40:00|7462.89|7462.89|7489.87|7489.87|7492.7|7492.7|7458.31|7458.31|0
1583916300000|2020-03-11 08:45:00|7489.93|7489.93|7515.57|7515.57|7521.41|7521.41|7489.93|7489.93|0
1583916600000|2020-03-11 08:50:00|7516.35|7516.35|7487.2|7487.2|7516.35|7516.35|7487.02|7487.02|0
1583916900000|2020-03-11 08:55:00|7487.09|7487.09|7498.12|7498.12|7519.68|7519.68|7480.18|7480.18|0
1583917200000|2020-03-11 09:00:00|7496.88|7496.88|7509.65|7509.65|7516.22|7516.22|7492.22|7492.22|0
1583917500000|2020-03-11 09:05:00|7509.86|7509.86|7495.87|7495.87|7512.79|7512.79|7482.04|7482.04|0
1583917800000|2020-03-11 09:10:00|7495.91|7495.91|7464.98|7464.98|7503.25|7503.25|7456.59|7456.59|0
1583918100000|2020-03-11 09:15:00|7465.44|7465.44|7451|7451|7465.44|7465.44|7441.99|7441.99|0
1583918400000|2020-03-11 09:20:00|7450.74|7450.74|7449.69|7449.69|7450.74|7450.74|7428.34|7428.34|0
1583918700000|2020-03-11 09:25:00|7449.55|7449.55|7468.91|7468.91|7469.38|7469.38|7444.52|7444.52|0
1583919000000|2020-03-11 09:30:00|7468.73|7468.73|7434.94|7434.94|7476.87|7476.87|7434.34|7434.34|0
1583919300000|2020-03-11 09:35:00|7434.78|7434.78|7403.07|7403.07|7434.78|7434.78|7398.84|7398.84|0
1583919600000|2020-03-11 09:40:00|7402.3|7402.3|7398.11|7398.11|7407.78|7407.78|7391.27|7391.27|0
1583919900000|2020-03-11 09:45:00|7398.07|7398.07|7405.29|7405.29|7420.8|7420.8|7395.58|7395.58|0
1583920200000|2020-03-11 09:50:00|7405.31|7405.31|7402.5|7402.5|7407.26|7407.26|7381.28|7381.28|0
1583920500000|2020-03-11 09:55:00|7402.73|7402.73|7401.71|7401.71|7402.73|7402.73|7391.6|7391.6|0
1583920800000|2020-03-11 10:00:00|7402.23|7402.23|7385.56|7385.56|7404.23|7404.23|7381.33|7381.33|0
1583921100000|2020-03-11 10:05:00|7385.54|7385.54|7365.52|7365.52|7385.54|7385.54|7363.8|7363.8|0
1583921400000|2020-03-11 10:10:00|7364.95|7364.95|7379.38|7379.38|7382.38|7382.38|7361.74|7361.74|0
1583921700000|2020-03-11 10:15:00|7379.11|7379.11|7373.75|7373.75|7385.7|7385.7|7373.48|7373.48|0
1583922000000|2020-03-11 10:20:00|7373.51|7373.51|7357.72|7357.72|7373.51|7373.51|7357.29|7357.29|0
1583922300000|2020-03-11 10:25:00|7356.94|7356.94|7337.09|7337.09|7356.94|7356.94|7324.22|7324.22|0
1583922600000|2020-03-11 10:30:00|7337.22|7337.22|7361.99|7361.99|7371.89|7371.89|7333.18|7333.18|0
1583922900000|2020-03-11 10:35:00|7362.22|7362.22|7337.29|7337.29|7363.04|7363.04|7335.93|7335.93|0
1583923200000|2020-03-11 10:40:00|7336.85|7336.85|7337.99|7337.99|7341.55|7341.55|7331.88|7331.88|0
1583923500000|2020-03-11 10:45:00|7338.46|7338.46|7360.84|7360.84|7365.22|7365.22|7338.3|7338.3|0
1583923800000|2020-03-11 10:50:00|7358.51|7358.51|7359.05|7359.05|7361.33|7361.33|7347.18|7347.18|0
1583924100000|2020-03-11 10:55:00|7359.27|7359.27|7336.44|7336.44|7361.31|7361.31|7333.39|7333.39|0
1583924400000|2020-03-11 11:00:00|7336.98|7336.98|7328.26|7328.26|7336.98|7336.98|7317.67|7317.67|0
1583924700000|2020-03-11 11:05:00|7328.02|7328.02|7302.58|7302.58|7328.02|7328.02|7299.97|7299.97|0
1583925000000|2020-03-11 11:10:00|7302.23|7302.23|7298.15|7298.15|7309.12|7309.12|7292.59|7292.59|0
1583925300000|2020-03-11 11:15:00|7298.03|7298.03|7295.55|7295.55|7302.87|7302.87|7294.66|7294.66|0
1583925600000|2020-03-11 11:20:00|7295.46|7295.46|7284|7284|7299|7299|7283.85|7283.85|0
1583925900000|2020-03-11 11:25:00|7283.9|7283.9|7279.64|7279.64|7284.46|7284.46|7262.48|7262.48|0
1583926200000|2020-03-11 11:30:00|7280.1|7280.1|7283.7|7283.7|7285.69|7285.69|7270.46|7270.46|0
1583926500000|2020-03-11 11:35:00|7283.8|7283.8|7277.08|7277.08|7283.8|7283.8|7267.2|7267.2|0
1583926800000|2020-03-11 11:40:00|7276.3|7276.3|7265.18|7265.18|7279.71|7279.71|7262.33|7262.33|0
1583927100000|2020-03-11 11:45:00|7264.82|7264.82|7267.93|7267.93|7270.42|7270.42|7254.12|7254.12|0
1583927400000|2020-03-11 11:50:00|7268.55|7268.55|7259.84|7259.84|7271.43|7271.43|7259.16|7259.16|0
1583927700000|2020-03-11 11:55:00|7260.15|7260.15|7291.74|7291.74|7298.66|7298.66|7259.86|7259.86|0
1583928000000|2020-03-11 12:00:00|7291.8|7291.8|7313.31|7313.31|7313.31|7313.31|7290.34|7290.34|0
1583928300000|2020-03-11 12:05:00|7313.42|7313.42|7313.41|7313.41|7314.22|7314.22|7306.78|7306.78|0
1583928600000|2020-03-11 12:10:00|7313.19|7313.19|7285.69|7285.69|7313.19|7313.19|7285.38|7285.38|0
1583928900000|2020-03-11 12:15:00|7284.92|7284.92|7271.4|7271.4|7297.5|7297.5|7269.45|7269.45|0
1583929200000|2020-03-11 12:20:00|7271.83|7271.83|7277.74|7277.74|7300.72|7300.72|7265.38|7265.38|0
1583929500000|2020-03-11 12:25:00|7278|7278|7259.09|7259.09|7285.43|7285.43|7259.09|7259.09|0
1583929800000|2020-03-11 12:30:00|7258.75|7258.75|7246.99|7246.99|7264.95|7264.95|7238.79|7238.79|0
1583930100000|2020-03-11 12:35:00|7247.05|7247.05|7246.73|7246.73|7247.05|7247.05|7232.97|7232.97|0
1583930400000|2020-03-11 12:40:00|7246.59|7246.59|7241.28|7241.28|7248.98|7248.98|7230.47|7230.47|0
1583930700000|2020-03-11 12:45:00|7241.15|7241.15|7240.35|7240.35|7250.41|7250.41|7237.55|7237.55|0
1583931000000|2020-03-11 12:50:00|7240.8|7240.8|7229.06|7229.06|7240.8|7240.8|7223.11|7223.11|0
1583931300000|2020-03-11 12:55:00|7229.17|7229.17|7227.38|7227.38|7232.02|7232.02|7221.32|7221.32|0
1583931600000|2020-03-11 13:00:00|7227.14|7227.14|7273.5|7273.5|7273.5|7273.5|7225.67|7225.67|0
1583931900000|2020-03-11 13:05:00|7273.19|7273.19|7265.04|7265.04|7273.19|7273.19|7256.4|7256.4|0
1583932200000|2020-03-11 13:10:00|7264.42|7264.42|7250.5|7250.5|7264.74|7264.74|7248.94|7248.94|0
1583932500000|2020-03-11 13:15:00|7250.2|7250.2|7243.94|7243.94|7252.74|7252.74|7241.29|7241.29|0
1583932800000|2020-03-11 13:20:00|7243.89|7243.89|7254.17|7254.17|7259.21|7259.21|7243.89|7243.89|0
1583933100000|2020-03-11 13:25:00|7254.44|7254.44|7279.01|7279.01|7279.01|7279.01|7254.44|7254.44|0
1583933400000|2020-03-11 13:30:00|7279.31|7279.31|7272.91|7272.91|7282.17|7282.17|7249.19|7249.19|0
1583933700000|2020-03-11 13:35:00|7273.6|7273.6|7237.43|7237.43|7274.54|7274.54|7235.6|7235.6|0
1583934000000|2020-03-11 13:40:00|7238.07|7238.07|7211.45|7211.45|7240.66|7240.66|7209.31|7209.31|0
1583934300000|2020-03-11 13:45:00|7212.22|7212.22|7204.92|7204.92|7220.1|7220.1|7200.9|7200.9|0
1583934600000|2020-03-11 13:50:00|7203.21|7203.21|7226.08|7226.08|7234.8|7234.8|7197.52|7197.52|0
1583934900000|2020-03-11 13:55:00|7225.3|7225.3|7259.26|7259.26|7262.31|7262.31|7222.36|7222.36|0
1583935200000|2020-03-11 14:00:00|7259.39|7259.39|7248.97|7248.97|7264.2|7264.2|7237.53|7237.53|0
1583935500000|2020-03-11 14:05:00|7248.63|7248.63|7261.35|7261.35|7266.09|7266.09|7234.13|7234.13|0
1583935800000|2020-03-11 14:10:00|7261.48|7261.48|7249.42|7249.42|7265.48|7265.48|7245.87|7245.87|0
1583936100000|2020-03-11 14:15:00|7248.89|7248.89|7231.73|7231.73|7248.89|7248.89|7228.21|7228.21|0
1583936400000|2020-03-11 14:20:00|7231.58|7231.58|7216|7216|7235.04|7235.04|7213.75|7213.75|0
1583936700000|2020-03-11 14:25:00|7216.13|7216.13|7206.75|7206.75|7227.66|7227.66|7206.58|7206.58|0
1583937000000|2020-03-11 14:30:00|7206.36|7206.36|7229.47|7229.47|7229.72|7229.72|7192.69|7192.69|0
1583937300000|2020-03-11 14:35:00|7228.77|7228.77|7209.04|7209.04|7230.75|7230.75|7201.83|7201.83|0
1583937600000|2020-03-11 14:40:00|7207.57|7207.57|7170.28|7170.28|7208.82|7208.82|7170.28|7170.28|0
1583937900000|2020-03-11 14:45:00|7169.5|7169.5|7147.57|7147.57|7188.04|7188.04|7145.55|7145.55|0
1583938200000|2020-03-11 14:50:00|7147.43|7147.43|7139.25|7139.25|7153.16|7153.16|7138.5|7138.5|0
1583938500000|2020-03-11 14:55:00|7137.7|7137.7|7139.15|7139.15|7145.08|7145.08|7119.6|7119.6|0
1583938800000|2020-03-11 15:00:00|7138.7|7138.7|7129.84|7129.84|7148.92|7148.92|7125.29|7125.29|0
1583939100000|2020-03-11 15:05:00|7129.92|7129.92|7149.89|7149.89|7151.06|7151.06|7128.57|7128.57|0
1583939400000|2020-03-11 15:10:00|7150.67|7150.67|7145.78|7145.78|7155.14|7155.14|7138.32|7138.32|0
1583939700000|2020-03-11 15:15:00|7145.83|7145.83|7123.94|7123.94|7145.83|7145.83|7123.66|7123.66|0
1583940000000|2020-03-11 15:20:00|7123.81|7123.81|7105.15|7105.15|7125.19|7125.19|7102.95|7102.95|0
1583940300000|2020-03-11 15:25:00|7105.05|7105.05|7101.57|7101.57|7108.74|7108.74|7094.28|7094.28|0
1583940600000|2020-03-11 15:30:00|7101.83|7101.83|7097.81|7097.81|7105.52|7105.52|7093.57|7093.57|0
1583940900000|2020-03-11 15:35:00|7097.76|7097.76|7124.62|7124.62|7125.81|7125.81|7089.28|7089.28|0
1583941200000|2020-03-11 15:40:00|7123.82|7123.82|7108.58|7108.58|7128.12|7128.12|7106.02|7106.02|0
1583941500000|2020-03-11 15:45:00|7107.98|7107.98|7117.31|7117.31|7117.9|7117.9|7099.84|7099.84|0
1583941800000|2020-03-11 15:50:00|7117.62|7117.62|7106.61|7106.61|7121.93|7121.93|7104.73|7104.73|0
1583942100000|2020-03-11 15:55:00|7106.35|7106.35|7112.45|7112.45|7115.9|7115.9|7102.79|7102.79|0
1583942400000|2020-03-11 16:00:00|7111.95|7111.95|7110.21|7110.21|7112.05|7112.05|7094.42|7094.42|0
1583942700000|2020-03-11 16:05:00|7110.13|7110.13|7115.75|7115.75|7117.1|7117.1|7098.69|7098.69|0
1583943000000|2020-03-11 16:10:00|7115.98|7115.98|7137.49|7137.49|7139.48|7139.48|7113.78|7113.78|0
1583943300000|2020-03-11 16:15:00|7137.24|7137.24|7129.48|7129.48|7137.24|7137.24|7127.55|7127.55|0
1583943600000|2020-03-11 16:20:00|7129.45|7129.45|7113.2|7113.2|7137.67|7137.67|7112.33|7112.33|0
1583943900000|2020-03-11 16:25:00|7112.42|7112.42|7083.08|7083.08|7112.42|7112.42|7081.22|7081.22|0
1584000900000|2020-03-12 08:15:00|6469|6469|6469.31|6469.31|6478.65|6478.65|6435.14|6435.14|0
1584001200000|2020-03-12 08:20:00|6470.39|6470.39|6488.07|6488.07|6497.63|6497.63|6467.4|6467.4|0
1584001500000|2020-03-12 08:25:00|6487.78|6487.78|6421.07|6421.07|6487.78|6487.78|6419.39|6419.39|0
1584001800000|2020-03-12 08:30:00|6422.63|6422.63|6424.31|6424.31|6446.94|6446.94|6422.25|6422.25|0
1584002100000|2020-03-12 08:35:00|6424.16|6424.16|6382.49|6382.49|6424.93|6424.93|6374.05|6374.05|0
1584002400000|2020-03-12 08:40:00|6383.23|6383.23|6348.01|6348.01|6386.62|6386.62|6342.96|6342.96|0
1584002700000|2020-03-12 08:45:00|6347.83|6347.83|6326.79|6326.79|6350.31|6350.31|6318.88|6318.88|0
1584003000000|2020-03-12 08:50:00|6325.23|6325.23|6367.77|6367.77|6368.81|6368.81|6322.41|6322.41|0
1584003300000|2020-03-12 08:55:00|6368.21|6368.21|6373.57|6373.57|6388.76|6388.76|6368.21|6368.21|0
1584003600000|2020-03-12 09:00:00|6374.35|6374.35|6367.32|6367.32|6379.8|6379.8|6361.72|6361.72|0
1584003900000|2020-03-12 09:05:00|6367.23|6367.23|6346.26|6346.26|6367.23|6367.23|6343.38|6343.38|0
1584004200000|2020-03-12 09:10:00|6346.22|6346.22|6342.1|6342.1|6346.22|6346.22|6336.2|6336.2|0
1584004500000|2020-03-12 09:15:00|6342.01|6342.01|6339.43|6339.43|6350.18|6350.18|6337.79|6337.79|0
1584004800000|2020-03-12 09:20:00|6339.58|6339.58|6359.78|6359.78|6363.19|6363.19|6338.88|6338.88|0
1584005100000|2020-03-12 09:25:00|6359.85|6359.85|6352.94|6352.94|6360.24|6360.24|6343.88|6343.88|0
1584005400000|2020-03-12 09:30:00|6352.86|6352.86|6353.41|6353.41|6364.11|6364.11|6352.31|6352.31|0
1584005700000|2020-03-12 09:35:00|6353.56|6353.56|6368.02|6368.02|6369.21|6369.21|6345.68|6345.68|0
1584006000000|2020-03-12 09:40:00|6368.15|6368.15|6378.73|6378.73|6390.01|6390.01|6368.15|6368.15|0
1584006300000|2020-03-12 09:45:00|6378.91|6378.91|6411.24|6411.24|6411.24|6411.24|6378.47|6378.47|0
1584006600000|2020-03-12 09:50:00|6411.32|6411.32|6422.38|6422.38|6422.38|6422.38|6405.56|6405.56|0
1584006900000|2020-03-12 09:55:00|6422.65|6422.65|6428.37|6428.37|6430.24|6430.24|6420.38|6420.38|0
1584007200000|2020-03-12 10:00:00|6427.88|6427.88|6402.16|6402.16|6427.88|6427.88|6401.15|6401.15|0
1584007500000|2020-03-12 10:05:00|6402.47|6402.47|6419.02|6419.02|6421.92|6421.92|6402.16|6402.16|0
1584007800000|2020-03-12 10:10:00|6418.44|6418.44|6407.27|6407.27|6431.25|6431.25|6398.85|6398.85|0
1584008100000|2020-03-12 10:15:00|6407.07|6407.07|6400.48|6400.48|6409.85|6409.85|6396.56|6396.56|0
1584008400000|2020-03-12 10:20:00|6400.61|6400.61|6372.77|6372.77|6400.79|6400.79|6370.97|6370.97|0
1584008700000|2020-03-12 10:25:00|6374.41|6374.41|6373.6|6373.6|6379.65|6379.65|6363.32|6363.32|0
1584009000000|2020-03-12 10:30:00|6373.68|6373.68|6359.98|6359.98|6373.92|6373.92|6358.33|6358.33|0
1584009300000|2020-03-12 10:35:00|6360.06|6360.06|6353.47|6353.47|6366.67|6366.67|6353.23|6353.23|0
1584009600000|2020-03-12 10:40:00|6353.42|6353.42|6357.5|6357.5|6377.68|6377.68|6350.78|6350.78|0
1584009900000|2020-03-12 10:45:00|6357.15|6357.15|6362.95|6362.95|6366.9|6366.9|6356.11|6356.11|0
1584010200000|2020-03-12 10:50:00|6362.83|6362.83|6364.57|6364.57|6365.79|6365.79|6355.22|6355.22|0
1584010500000|2020-03-12 10:55:00|6364.44|6364.44|6386.89|6386.89|6387.37|6387.37|6361|6361|0
1584010800000|2020-03-12 11:00:00|6387.27|6387.27|6388.72|6388.72|6400.79|6400.79|6379.81|6379.81|0
1584011100000|2020-03-12 11:05:00|6388.64|6388.64|6371.93|6371.93|6390.31|6390.31|6368.88|6368.88|0
1584011400000|2020-03-12 11:10:00|6371.85|6371.85|6385.2|6385.2|6391.35|6391.35|6369.73|6369.73|0
1584011700000|2020-03-12 11:15:00|6385.27|6385.27|6378.73|6378.73|6391.86|6391.86|6375.81|6375.81|0
1584012000000|2020-03-12 11:20:00|6379|6379|6375.49|6375.49|6382.24|6382.24|6375.09|6375.09|0
1584012300000|2020-03-12 11:25:00|6375.57|6375.57|6365.89|6365.89|6376.48|6376.48|6363.65|6363.65|0
1584012600000|2020-03-12 11:30:00|6366.1|6366.1|6365.45|6365.45|6371.22|6371.22|6360.35|6360.35|0
1584012900000|2020-03-12 11:35:00|6365.3|6365.3|6359.92|6359.92|6372.19|6372.19|6358.47|6358.47|0
1584013200000|2020-03-12 11:40:00|6359.82|6359.82|6342.72|6342.72|6360.68|6360.68|6337.4|6337.4|0
1584013500000|2020-03-12 11:45:00|6342.82|6342.82|6344.41|6344.41|6352.15|6352.15|6338.96|6338.96|0
1584013800000|2020-03-12 11:50:00|6344.56|6344.56|6334.76|6334.76|6344.56|6344.56|6327.48|6327.48|0
1584014100000|2020-03-12 11:55:00|6335.03|6335.03|6341.72|6341.72|6351.05|6351.05|6329.97|6329.97|0
1584014400000|2020-03-12 12:00:00|6342.18|6342.18|6342.75|6342.75|6351.9|6351.9|6336.74|6336.74|0
1584014700000|2020-03-12 12:05:00|6342.29|6342.29|6348.69|6348.69|6348.69|6348.69|6332.75|6332.75|0
1584015000000|2020-03-12 12:10:00|6348.53|6348.53|6373.63|6373.63|6375.62|6375.62|6348.53|6348.53|0
1584015300000|2020-03-12 12:15:00|6373.33|6373.33|6357.97|6357.97|6375.83|6375.83|6355.58|6355.58|0
1584015600000|2020-03-12 12:20:00|6357.8|6357.8|6357|6357|6362.25|6362.25|6353.33|6353.33|0
1584015900000|2020-03-12 12:25:00|6357.39|6357.39|6371.6|6371.6|6390.9|6390.9|6355.55|6355.55|0
1584016200000|2020-03-12 12:30:00|6372.38|6372.38|6344|6344|6372.38|6372.38|6342.28|6342.28|0
1584016500000|2020-03-12 12:35:00|6346.05|6346.05|6364.42|6364.42|6367.18|6367.18|6345.68|6345.68|0
1584016800000|2020-03-12 12:40:00|6364.29|6364.29|6386.04|6386.04|6393.11|6393.11|6361.1|6361.1|0
1584017100000|2020-03-12 12:45:00|6386.17|6386.17|6334.26|6334.26|6393.04|6393.04|6333.79|6333.79|0
1584017400000|2020-03-12 12:50:00|6334.12|6334.12|6302.27|6302.27|6334.12|6334.12|6290.73|6290.73|0
1584017700000|2020-03-12 12:55:00|6304.6|6304.6|6288.5|6288.5|6318.51|6318.51|6282.03|6282.03|0
1584018000000|2020-03-12 13:00:00|6288.27|6288.27|6282.37|6282.37|6290.72|6290.72|6264.95|6264.95|0
1584018300000|2020-03-12 13:05:00|6282.07|6282.07|6283.7|6283.7|6285.27|6285.27|6263.86|6263.86|0
1584018600000|2020-03-12 13:10:00|6283.83|6283.83|6261.08|6261.08|6284.65|6284.65|6258.43|6258.43|0
1584018900000|2020-03-12 13:15:00|6261.5|6261.5|6251.95|6251.95|6266.06|6266.06|6249.19|6249.19|0
1584019200000|2020-03-12 13:20:00|6251.53|6251.53|6239.2|6239.2|6254.22|6254.22|6239.2|6239.2|0
1584019500000|2020-03-12 13:25:00|6238.71|6238.71|6225.13|6225.13|6242.46|6242.46|6218.43|6218.43|0
1584019800000|2020-03-12 13:30:00|6225.47|6225.47|6241.98|6241.98|6261.75|6261.75|6201|6201|0
1584020100000|2020-03-12 13:35:00|6242.37|6242.37|6200.23|6200.23|6246.27|6246.27|6190.08|6190.08|0
1584020400000|2020-03-12 13:40:00|6200.65|6200.65|6172.98|6172.98|6200.94|6200.94|6148.96|6148.96|0
1584020700000|2020-03-12 13:45:00|6171.73|6171.73|6189.22|6189.22|6189.83|6189.83|6154.41|6154.41|0
1584021000000|2020-03-12 13:50:00|6188.21|6188.21|6162.95|6162.95|6208.15|6208.15|6142.11|6142.11|0
1584021300000|2020-03-12 13:55:00|6162.98|6162.98|6220.05|6220.05|6220.05|6220.05|6160.44|6160.44|0
1584021600000|2020-03-12 14:00:00|6219.97|6219.97|6163.25|6163.25|6223.54|6223.54|6161.8|6161.8|0
1584021900000|2020-03-12 14:05:00|6163.41|6163.41|6168.49|6168.49|6179.32|6179.32|6154.68|6154.68|0
1584022200000|2020-03-12 14:10:00|6166.53|6166.53|6177.76|6177.76|6203.5|6203.5|6160.22|6160.22|0
1584022500000|2020-03-12 14:15:00|6178.15|6178.15|6160.94|6160.94|6193.61|6193.61|6151.09|6151.09|0
1584022800000|2020-03-12 14:20:00|6160.82|6160.82|6161.22|6161.22|6167.22|6167.22|6147.49|6147.49|0
1584023100000|2020-03-12 14:25:00|6159.34|6159.34|6165.5|6165.5|6175.61|6175.61|6155|6155|0
1584023400000|2020-03-12 14:30:00|6165.43|6165.43|6180.72|6180.72|6183.46|6183.46|6159.5|6159.5|0
1584023700000|2020-03-12 14:35:00|6180.91|6180.91|6170.44|6170.44|6187.27|6187.27|6154.86|6154.86|0
1584024000000|2020-03-12 14:40:00|6170.35|6170.35|6163.9|6163.9|6179.5|6179.5|6161.82|6161.82|0
1584024300000|2020-03-12 14:45:00|6165.06|6165.06|6199.03|6199.03|6202.11|6202.11|6165.06|6165.06|0
1584024600000|2020-03-12 14:50:00|6197.84|6197.84|6216.9|6216.9|6221.38|6221.38|6196.22|6196.22|0
1584024900000|2020-03-12 14:55:00|6216.05|6216.05|6208.92|6208.92|6218.51|6218.51|6205.14|6205.14|0
1584025200000|2020-03-12 15:00:00|6208.14|6208.14|6195.4|6195.4|6208.14|6208.14|6181.82|6181.82|0
1584025500000|2020-03-12 15:05:00|6195.17|6195.17|6176.79|6176.79|6204.77|6204.77|6171.25|6171.25|0
1584025800000|2020-03-12 15:10:00|6174.46|6174.46|6165.13|6165.13|6177.02|6177.02|6159.27|6159.27|0
1584026100000|2020-03-12 15:15:00|6164.88|6164.88|6152.94|6152.94|6174.72|6174.72|6152.94|6152.94|0
1584026400000|2020-03-12 15:20:00|6152.32|6152.32|6197.83|6197.83|6197.87|6197.87|6152.32|6152.32|0
1584026700000|2020-03-12 15:25:00|6197.88|6197.88|6161.21|6161.21|6198.31|6198.31|6160.77|6160.77|0
1584027000000|2020-03-12 15:30:00|6161.14|6161.14|6145.07|6145.07|6168.24|6168.24|6137.89|6137.89|0
1584027300000|2020-03-12 15:35:00|6145.13|6145.13|6142.69|6142.69|6158.05|6158.05|6135.42|6135.42|0
1584027600000|2020-03-12 15:40:00|6142.45|6142.45|6132.12|6132.12|6149.83|6149.83|6127.44|6127.44|0
1584027900000|2020-03-12 15:45:00|6132.29|6132.29|6111.53|6111.53|6139.22|6139.22|6110.19|6110.19|0
1584028200000|2020-03-12 15:50:00|6111.43|6111.43|6130.55|6130.55|6131.17|6131.17|6097.34|6097.34|0
1584028500000|2020-03-12 15:55:00|6130.71|6130.71|6129.62|6129.62|6152.73|6152.73|6129.62|6129.62|0
1584028800000|2020-03-12 16:00:00|6129.28|6129.28|6122.21|6122.21|6129.28|6129.28|6108.13|6108.13|0
1584029100000|2020-03-12 16:05:00|6122.27|6122.27|6113.46|6113.46|6130.65|6130.65|6112.49|6112.49|0
1584029400000|2020-03-12 16:10:00|6112.64|6112.64|6134.74|6134.74|6139.16|6139.16|6108.84|6108.84|0
1584029700000|2020-03-12 16:15:00|6134.83|6134.83|6129.66|6129.66|6157.5|6157.5|6125.79|6125.79|0
1584030000000|2020-03-12 16:20:00|6129.12|6129.12|6147.37|6147.37|6148.9|6148.9|6125.37|6125.37|0
1584030300000|2020-03-12 16:25:00|6144.85|6144.85|6166.02|6166.02|6174.43|6174.43|6142.54|6142.54|0
1584087300000|2020-03-13 08:15:00|6136.72|6136.72|6045.96|6045.96|6139.64|6139.64|6037.77|6037.77|0
1584087600000|2020-03-13 08:20:00|6045.9|6045.9|6066.13|6066.13|6077.06|6077.06|6045.9|6045.9|0
1584087900000|2020-03-13 08:25:00|6065.96|6065.96|6065.2|6065.2|6081.38|6081.38|6058.49|6058.49|0
1584088200000|2020-03-13 08:30:00|6065.06|6065.06|6007.84|6007.84|6065.15|6065.15|6007.84|6007.84|0
1584088500000|2020-03-13 08:35:00|6005.51|6005.51|5949.46|5949.46|6007.18|6007.18|5946.98|5946.98|0
1584088800000|2020-03-13 08:40:00|5949.42|5949.42|5960.62|5960.62|5973.41|5973.41|5945.4|5945.4|0
1584089100000|2020-03-13 08:45:00|5957.04|5957.04|5893.32|5893.32|5966.73|5966.73|5891.08|5891.08|0
1584089400000|2020-03-13 08:50:00|5895.65|5895.65|5904.86|5904.86|5922.68|5922.68|5894.76|5894.76|0
1584089700000|2020-03-13 08:55:00|5905.72|5905.72|5902.56|5902.56|5920.32|5920.32|5895.81|5895.81|0
1584090000000|2020-03-13 09:00:00|5902.3|5902.3|5877.79|5877.79|5902.3|5902.3|5877.79|5877.79|0
1584090300000|2020-03-13 09:05:00|5875.46|5875.46|5880.36|5880.36|5891.47|5891.47|5862.89|5862.89|0
1584090600000|2020-03-13 09:10:00|5881|5881|5906.93|5906.93|5912.95|5912.95|5873.79|5873.79|0
1584090900000|2020-03-13 09:15:00|5905.65|5905.65|5904.88|5904.88|5918.19|5918.19|5894.96|5894.96|0
1584091200000|2020-03-13 09:20:00|5903.33|5903.33|5926.63|5926.63|5932.33|5932.33|5898.1|5898.1|0
1584091500000|2020-03-13 09:25:00|5926.85|5926.85|5917.01|5917.01|5930.05|5930.05|5912.59|5912.59|0
1584091800000|2020-03-13 09:30:00|5917.19|5917.19|5904.11|5904.11|5920.1|5920.1|5900.73|5900.73|0
1584092100000|2020-03-13 09:35:00|5904.03|5904.03|5903.82|5903.82|5909.98|5909.98|5890.74|5890.74|0
1584092400000|2020-03-13 09:40:00|5903.05|5903.05|5914.58|5914.58|5916.91|5916.91|5902.64|5902.64|0
1584092700000|2020-03-13 09:45:00|5914.81|5914.81|5938.23|5938.23|5938.87|5938.87|5912.82|5912.82|0
1584093000000|2020-03-13 09:50:00|5937.97|5937.97|5945.42|5945.42|5946.67|5946.67|5930.1|5930.1|0
1584093300000|2020-03-13 09:55:00|5945.56|5945.56|5954.17|5954.17|5966.95|5966.95|5945.11|5945.11|0
1584093600000|2020-03-13 10:00:00|5954.96|5954.96|5980.5|5980.5|5980.91|5980.91|5953.7|5953.7|0
1584093900000|2020-03-13 10:05:00|5980.89|5980.89|5972.38|5972.38|5980.89|5980.89|5959.27|5959.27|0
1584094200000|2020-03-13 10:10:00|5973.16|5973.16|6019.85|6019.85|6019.85|6019.85|5973.16|5973.16|0
1584094500000|2020-03-13 10:15:00|6019.94|6019.94|6078.02|6078.02|6081.91|6081.91|6016.92|6016.92|0
1584094800000|2020-03-13 10:20:00|6078.08|6078.08|6082.96|6082.96|6085.3|6085.3|6065.82|6065.82|0
1584095100000|2020-03-13 10:25:00|6082.33|6082.33|6089.7|6089.7|6095.16|6095.16|6078.11|6078.11|0
1584095400000|2020-03-13 10:30:00|6089.81|6089.81|6096.82|6096.82|6098.21|6098.21|6082.44|6082.44|0
1584095700000|2020-03-13 10:35:00|6096.7|6096.7|6092.47|6092.47|6099.11|6099.11|6087.09|6087.09|0
1584096000000|2020-03-13 10:40:00|6092.49|6092.49|6099.65|6099.65|6109.28|6109.28|6092.46|6092.46|0
1584096300000|2020-03-13 10:45:00|6099.5|6099.5|6088.42|6088.42|6104.48|6104.48|6086.38|6086.38|0
1584096600000|2020-03-13 10:50:00|6089.22|6089.22|6111.38|6111.38|6113.16|6113.16|6089.22|6089.22|0
1584096900000|2020-03-13 10:55:00|6111.13|6111.13|6112.53|6112.53|6123.23|6123.23|6108.94|6108.94|0
1584097200000|2020-03-13 11:00:00|6112.97|6112.97|6112.71|6112.71|6115.61|6115.61|6105.22|6105.22|0
1584097500000|2020-03-13 11:05:00|6112.63|6112.63|6130.82|6130.82|6131.95|6131.95|6111.37|6111.37|0
1584097800000|2020-03-13 11:10:00|6130.74|6130.74|6179.44|6179.44|6182.43|6182.43|6129.58|6129.58|0
1584098100000|2020-03-13 11:15:00|6179.31|6179.31|6192.21|6192.21|6210.71|6210.71|6177.91|6177.91|0
1584098400000|2020-03-13 11:20:00|6191.43|6191.43|6179.25|6179.25|6194.82|6194.82|6164.24|6164.24|0
1584098700000|2020-03-13 11:25:00|6179.38|6179.38|6170.68|6170.68|6188.15|6188.15|6168.13|6168.13|0
1584099000000|2020-03-13 11:30:00|6169.9|6169.9|6204.96|6204.96|6213.34|6213.34|6169.69|6169.69|0
1584099300000|2020-03-13 11:35:00|6206.51|6206.51|6188.73|6188.73|6206.51|6206.51|6175.44|6175.44|0
1584099600000|2020-03-13 11:40:00|6188.96|6188.96|6218.78|6218.78|6230.11|6230.11|6187.27|6187.27|0
1584099900000|2020-03-13 11:45:00|6218.86|6218.86|6217.78|6217.78|6236.38|6236.38|6213.87|6213.87|0
1584100200000|2020-03-13 11:50:00|6217.6|6217.6|6240.17|6240.17|6244.24|6244.24|6217.43|6217.43|0
1584100500000|2020-03-13 11:55:00|6240.06|6240.06|6261.16|6261.16|6270.62|6270.62|6239.87|6239.87|0
1584100800000|2020-03-13 12:00:00|6261.41|6261.41|6281.99|6281.99|6281.99|6281.99|6249.31|6249.31|0
1584101100000|2020-03-13 12:05:00|6282.77|6282.77|6273.32|6273.32|6285.43|6285.43|6265.64|6265.64|0
1584101400000|2020-03-13 12:10:00|6272.73|6272.73|6299.31|6299.31|6299.86|6299.86|6268.96|6268.96|0
1584101700000|2020-03-13 12:15:00|6299.54|6299.54|6301.7|6301.7|6306.03|6306.03|6291.5|6291.5|0
1584102000000|2020-03-13 12:20:00|6300.93|6300.93|6310.52|6310.52|6313.67|6313.67|6296.64|6296.64|0
1584102300000|2020-03-13 12:25:00|6311.3|6311.3|6338.43|6338.43|6341.03|6341.03|6308.67|6308.67|0
1584102600000|2020-03-13 12:30:00|6338.47|6338.47|6343.59|6343.59|6345.27|6345.27|6331.66|6331.66|0
1584102900000|2020-03-13 12:35:00|6343.2|6343.2|6342.55|6342.55|6347.66|6347.66|6328.81|6328.81|0
1584103200000|2020-03-13 12:40:00|6342.26|6342.26|6354.67|6354.67|6359.6|6359.6|6334.65|6334.65|0
1584103500000|2020-03-13 12:45:00|6354.76|6354.76|6309.73|6309.73|6355.17|6355.17|6309.73|6309.73|0
1584103800000|2020-03-13 12:50:00|6310.29|6310.29|6284.4|6284.4|6315.91|6315.91|6282.7|6282.7|0
1584104100000|2020-03-13 12:55:00|6284.53|6284.53|6293.46|6293.46|6295.12|6295.12|6279.29|6279.29|0
1584104400000|2020-03-13 13:00:00|6293.4|6293.4|6291.41|6291.41|6301.72|6301.72|6288.56|6288.56|0
1584104700000|2020-03-13 13:05:00|6291.13|6291.13|6246.8|6246.8|6291.25|6291.25|6225.71|6225.71|0
1584105000000|2020-03-13 13:10:00|6246.37|6246.37|6275.02|6275.02|6281.12|6281.12|6244.4|6244.4|0
1584105300000|2020-03-13 13:15:00|6275.17|6275.17|6266.98|6266.98|6284.56|6284.56|6264.23|6264.23|0
1584105600000|2020-03-13 13:20:00|6267.37|6267.37|6256.72|6256.72|6268.05|6268.05|6238.49|6238.49|0
1584105900000|2020-03-13 13:25:00|6255.17|6255.17|6264.53|6264.53|6265.22|6265.22|6247.1|6247.1|0
1584106200000|2020-03-13 13:30:00|6264.45|6264.45|6191.62|6191.62|6265.5|6265.5|6190.65|6190.65|0
1584106500000|2020-03-13 13:35:00|6191.21|6191.21|6133.63|6133.63|6191.21|6191.21|6132.75|6132.75|0
1584106800000|2020-03-13 13:40:00|6132.08|6132.08|6062.98|6062.98|6139.46|6139.46|6061.74|6061.74|0
1584107100000|2020-03-13 13:45:00|6063.16|6063.16|6089.45|6089.45|6092.25|6092.25|6063.16|6063.16|0
1584107400000|2020-03-13 13:50:00|6089.37|6089.37|6028.81|6028.81|6091.49|6091.49|6027.14|6027.14|0
1584107700000|2020-03-13 13:55:00|6029.97|6029.97|5989.47|5989.47|6031.81|6031.81|5987.21|5987.21|0
1584108000000|2020-03-13 14:00:00|5988.93|5988.93|6040.94|6040.94|6040.94|6040.94|5974.65|5974.65|0
1584108300000|2020-03-13 14:05:00|6041.21|6041.21|6040.16|6040.16|6055.79|6055.79|6029.99|6029.99|0
1584108600000|2020-03-13 14:10:00|6039.46|6039.46|6015.69|6015.69|6048.94|6048.94|6012.37|6012.37|0
1584108900000|2020-03-13 14:15:00|6014.38|6014.38|6056.2|6056.2|6064.48|6064.48|6006.47|6006.47|0
1584109200000|2020-03-13 14:20:00|6056.08|6056.08|6081.6|6081.6|6085.81|6085.81|6049.83|6049.83|0
1584109500000|2020-03-13 14:25:00|6081.65|6081.65|6034.69|6034.69|6084.72|6084.72|6032.36|6032.36|0
1584109800000|2020-03-13 14:30:00|6035.46|6035.46|6013.23|6013.23|6040.96|6040.96|6013.02|6013.02|0
1584110100000|2020-03-13 14:35:00|6013.16|6013.16|6006.76|6006.76|6013.69|6013.69|5997.81|5997.81|0
1584110400000|2020-03-13 14:40:00|6007.08|6007.08|6022.55|6022.55|6031.37|6031.37|6003.69|6003.69|0
1584110700000|2020-03-13 14:45:00|6022.85|6022.85|6023.83|6023.83|6032.21|6032.21|6018.49|6018.49|0
1584111000000|2020-03-13 14:50:00|6023.92|6023.92|6009.43|6009.43|6029.89|6029.89|6008.66|6008.66|0
1584111300000|2020-03-13 14:55:00|6008.65|6008.65|5973.57|5973.57|6011.51|6011.51|5966.87|5966.87|0
1584111600000|2020-03-13 15:00:00|5975.04|5975.04|5953.95|5953.95|5983.19|5983.19|5953.25|5953.25|0
1584111900000|2020-03-13 15:05:00|5953.67|5953.67|5955.9|5955.9|5960.47|5960.47|5942.2|5942.2|0
1584112200000|2020-03-13 15:10:00|5955.95|5955.95|5975.09|5975.09|5975.09|5975.09|5943.7|5943.7|0
1584112500000|2020-03-13 15:15:00|5975.24|5975.24|5962.83|5962.83|5981.67|5981.67|5948.05|5948.05|0
1584112800000|2020-03-13 15:20:00|5963.78|5963.78|5958.28|5958.28|5975.4|5975.4|5957.81|5957.81|0
1584113100000|2020-03-13 15:25:00|5958.57|5958.57|5929.4|5929.4|5964.54|5964.54|5928.93|5928.93|0
1584113400000|2020-03-13 15:30:00|5928.77|5928.77|5896.31|5896.31|5943.01|5943.01|5890.5|5890.5|0
1584113700000|2020-03-13 15:35:00|5896.24|5896.24|5905.88|5905.88|5922.95|5922.95|5896.08|5896.08|0
1584114000000|2020-03-13 15:40:00|5905.89|5905.89|5891.96|5891.96|5906.06|5906.06|5886.5|5886.5|0
1584114300000|2020-03-13 15:45:00|5891.91|5891.91|5879.53|5879.53|5896.64|5896.64|5875.57|5875.57|0
1584114600000|2020-03-13 15:50:00|5880.05|5880.05|5895.96|5895.96|5901.87|5901.87|5876.82|5876.82|0
1584114900000|2020-03-13 15:55:00|5895.98|5895.98|5944.42|5944.42|5963.49|5963.49|5895.52|5895.52|0
1584115200000|2020-03-13 16:00:00|5944.06|5944.06|5908.67|5908.67|5947.2|5947.2|5898.45|5898.45|0
1584115500000|2020-03-13 16:05:00|5908.75|5908.75|5918.48|5918.48|5927.5|5927.5|5892.11|5892.11|0
1584115800000|2020-03-13 16:10:00|5918.38|5918.38|5913.81|5913.81|5932.56|5932.56|5901.96|5901.96|0
1584116100000|2020-03-13 16:15:00|5914.29|5914.29|5900.54|5900.54|5934.46|5934.46|5896.1|5896.1|0
1584116400000|2020-03-13 16:20:00|5901.86|5901.86|5902.8|5902.8|5910.03|5910.03|5890.84|5890.84|0
1584116700000|2020-03-13 16:25:00|5902.69|5902.69|5898.83|5898.83|5914.15|5914.15|5892.09|5892.09|0
1584346500000|2020-03-16 08:15:00|5129.47|5129.47|4994.39|4994.39|5146.02|5146.02|4992.71|4992.71|0
1584346800000|2020-03-16 08:20:00|4993.11|4993.11|5030.24|5030.24|5074.34|5074.34|4985.41|4985.41|0
1584347100000|2020-03-16 08:25:00|5031.21|5031.21|4979.89|4979.89|5034.47|5034.47|4979.89|4979.89|0
1584347400000|2020-03-16 08:30:00|4979.44|4979.44|4941.98|4941.98|4979.44|4979.44|4939.29|4939.29|0
1584347700000|2020-03-16 08:35:00|4941.35|4941.35|4910.19|4910.19|4947.76|4947.76|4880.08|4880.08|0
1584348000000|2020-03-16 08:40:00|4911.74|4911.74|5003.24|5003.24|5003.24|5003.24|4911.58|4911.58|0
1584348300000|2020-03-16 08:45:00|5002.94|5002.94|4997.39|4997.39|5011.92|5011.92|4987.13|4987.13|0
1584348600000|2020-03-16 08:50:00|4996.94|4996.94|4963.2|4963.2|4996.94|4996.94|4952.43|4952.43|0
1584348900000|2020-03-16 08:55:00|4964.18|4964.18|4980.33|4980.33|4989.69|4989.69|4954.47|4954.47|0
1584349200000|2020-03-16 09:00:00|4979.95|4979.95|4930.8|4930.8|4996.48|4996.48|4930.8|4930.8|0
1584349500000|2020-03-16 09:05:00|4930.89|4930.89|4966.94|4966.94|4966.99|4966.99|4918.95|4918.95|0
1584349800000|2020-03-16 09:10:00|4967.18|4967.18|5033.37|5033.37|5033.62|5033.62|4955.06|4955.06|0
1584350100000|2020-03-16 09:15:00|5033.97|5033.97|5037.83|5037.83|5040.02|5040.02|5019.47|5019.47|0
1584350400000|2020-03-16 09:20:00|5037.73|5037.73|5099.01|5099.01|5102.04|5102.04|5032.16|5032.16|0
1584350700000|2020-03-16 09:25:00|5097.73|5097.73|5124.84|5124.84|5124.84|5124.84|5089.3|5089.3|0
1584351000000|2020-03-16 09:30:00|5125.37|5125.37|5068.16|5068.16|5125.37|5125.37|5061.98|5061.98|0
1584351300000|2020-03-16 09:35:00|5065.1|5065.1|5046.78|5046.78|5070.45|5070.45|5039.32|5039.32|0
1584351600000|2020-03-16 09:40:00|5046.66|5046.66|5074.41|5074.41|5086.82|5086.82|5042.48|5042.48|0
1584351900000|2020-03-16 09:45:00|5075.7|5075.7|5070.15|5070.15|5098.04|5098.04|5069.53|5069.53|0
1584352200000|2020-03-16 09:50:00|5070.16|5070.16|5053.51|5053.51|5070.16|5070.16|5048.64|5048.64|0
1584352500000|2020-03-16 09:55:00|5053.43|5053.43|5064.83|5064.83|5072.97|5072.97|5050.43|5050.43|0
1584352800000|2020-03-16 10:00:00|5065.61|5065.61|5040.31|5040.31|5067.06|5067.06|5039.24|5039.24|0
1584353100000|2020-03-16 10:05:00|5039.84|5039.84|5047.89|5047.89|5047.89|5047.89|5022.99|5022.99|0
1584353400000|2020-03-16 10:10:00|5047.43|5047.43|5046.79|5046.79|5057.92|5057.92|5041.21|5041.21|0
1584353700000|2020-03-16 10:15:00|5046.02|5046.02|5058.03|5058.03|5059.74|5059.74|5032.02|5032.02|0
1584354000000|2020-03-16 10:20:00|5058.57|5058.57|5082.67|5082.67|5083.67|5083.67|5056.45|5056.45|0
1584354300000|2020-03-16 10:25:00|5082.31|5082.31|5027.73|5027.73|5083.9|5083.9|5018.11|5018.11|0
1584354600000|2020-03-16 10:30:00|5027.94|5027.94|4996.43|4996.43|5041.38|5041.38|4996.43|4996.43|0
1584354900000|2020-03-16 10:35:00|4996.09|4996.09|4995.01|4995.01|5000.32|5000.32|4969.26|4969.26|0
1584355200000|2020-03-16 10:40:00|4995.43|4995.43|4987.71|4987.71|5002.35|5002.35|4982.31|4982.31|0
1584355500000|2020-03-16 10:45:00|4987.83|4987.83|4993.96|4993.96|5000.59|5000.59|4982.89|4982.89|0
1584355800000|2020-03-16 10:50:00|4993.82|4993.82|5010.58|5010.58|5020.05|5020.05|4983.77|4983.77|0
1584356100000|2020-03-16 10:55:00|5010.67|5010.67|5008.79|5008.79|5016.97|5016.97|5001.99|5001.99|0
1584356400000|2020-03-16 11:00:00|5009.4|5009.4|5013.83|5013.83|5032.59|5032.59|5009.4|5009.4|0
1584356700000|2020-03-16 11:05:00|5013.7|5013.7|5021.08|5021.08|5021.08|5021.08|5000.8|5000.8|0
1584357000000|2020-03-16 11:10:00|5021.35|5021.35|5008.94|5008.94|5023.35|5023.35|5001.19|5001.19|0
1584357300000|2020-03-16 11:15:00|5008.97|5008.97|5005.81|5005.81|5016.46|5016.46|5005.68|5005.68|0
1584357600000|2020-03-16 11:20:00|5005.47|5005.47|4999.23|4999.23|5009.07|5009.07|4989.38|4989.38|0
1584357900000|2020-03-16 11:25:00|5000.12|5000.12|4990.06|4990.06|5010.93|5010.93|4988.26|4988.26|0
1584358200000|2020-03-16 11:30:00|4990.23|4990.23|4981.14|4981.14|4995.54|4995.54|4980.14|4980.14|0
1584358500000|2020-03-16 11:35:00|4981.05|4981.05|4987.32|4987.32|4989.42|4989.42|4976.88|4976.88|0
1584358800000|2020-03-16 11:40:00|4987.39|4987.39|4967.8|4967.8|4988.33|4988.33|4955.34|4955.34|0
1584359100000|2020-03-16 11:45:00|4968|4968|4968.88|4968.88|4978.33|4978.33|4965.03|4965.03|0
1584359400000|2020-03-16 11:50:00|4968.1|4968.1|4946.57|4946.57|4970.83|4970.83|4943.39|4943.39|0
1584359700000|2020-03-16 11:55:00|4947.35|4947.35|4928.88|4928.88|4947.93|4947.93|4923.9|4923.9|0
1584360000000|2020-03-16 12:00:00|4929.42|4929.42|4942.57|4942.57|4954.26|4954.26|4921.27|4921.27|0
1584360300000|2020-03-16 12:05:00|4942.39|4942.39|4926.28|4926.28|4942.66|4942.66|4924.49|4924.49|0
1584360600000|2020-03-16 12:10:00|4926.63|4926.63|4925.57|4925.57|4931.53|4931.53|4913.73|4913.73|0
1584360900000|2020-03-16 12:15:00|4925.72|4925.72|4963.74|4963.74|4964.12|4964.12|4923.58|4923.58|0
1584361200000|2020-03-16 12:20:00|4962.9|4962.9|4939.63|4939.63|4964.73|4964.73|4938.04|4938.04|0
1584361500000|2020-03-16 12:25:00|4939.15|4939.15|4926.97|4926.97|4939.3|4939.3|4923.42|4923.42|0
1584361800000|2020-03-16 12:30:00|4927.75|4927.75|4923.49|4923.49|4928.59|4928.59|4912.98|4912.98|0
1584362100000|2020-03-16 12:35:00|4923.43|4923.43|4920.94|4920.94|4929.86|4929.86|4906.99|4906.99|0
1584362400000|2020-03-16 12:40:00|4921.2|4921.2|4920.35|4920.35|4924.09|4924.09|4914.09|4914.09|0
1584362700000|2020-03-16 12:45:00|4920|4920|4921.05|4921.05|4921.05|4921.05|4898.1|4898.1|0
1584363000000|2020-03-16 12:50:00|4921.14|4921.14|4956.95|4956.95|4957.06|4957.06|4919.88|4919.88|0
1584363300000|2020-03-16 12:55:00|4957.08|4957.08|4943.82|4943.82|4957.69|4957.69|4942.62|4942.62|0
1584363600000|2020-03-16 13:00:00|4944.21|4944.21|4924.61|4924.61|4946.11|4946.11|4920.8|4920.8|0
1584363900000|2020-03-16 13:05:00|4924.66|4924.66|4945.89|4945.89|4954.97|4954.97|4920.52|4920.52|0
1584364200000|2020-03-16 13:10:00|4945.82|4945.82|4943|4943|4949.34|4949.34|4931.67|4931.67|0
1584364500000|2020-03-16 13:15:00|4943.53|4943.53|4926.01|4926.01|4943.53|4943.53|4917.67|4917.67|0
1584364800000|2020-03-16 13:20:00|4926.31|4926.31|4959.1|4959.1|4967.04|4967.04|4926.16|4926.16|0
1584365100000|2020-03-16 13:25:00|4958.33|4958.33|4962.97|4962.97|4971.46|4971.46|4940.21|4940.21|0
1584365400000|2020-03-16 13:30:00|4962.06|4962.06|4932.32|4932.32|4962.81|4962.81|4925.96|4925.96|0
1584365700000|2020-03-16 13:35:00|4932.77|4932.77|4913.61|4913.61|4932.77|4932.77|4913.61|4913.61|0
1584366000000|2020-03-16 13:40:00|4912.36|4912.36|4905.36|4905.36|4915.98|4915.98|4900.13|4900.13|0
1584366300000|2020-03-16 13:45:00|4905.22|4905.22|4953.35|4953.35|4957.37|4957.37|4903.85|4903.85|0
1584366600000|2020-03-16 13:50:00|4953.38|4953.38|5003.99|5003.99|5007.13|5007.13|4951.54|4951.54|0
1584366900000|2020-03-16 13:55:00|5004.14|5004.14|5036.78|5036.78|5039.97|5039.97|5004.14|5004.14|0
1584367200000|2020-03-16 14:00:00|5035.39|5035.39|5031.2|5031.2|5045.79|5045.79|5029.02|5029.02|0
1584367500000|2020-03-16 14:05:00|5031.41|5031.41|5074.18|5074.18|5077.88|5077.88|5029.66|5029.66|0
1584367800000|2020-03-16 14:10:00|5074.41|5074.41|5052.69|5052.69|5074.88|5074.88|5050.07|5050.07|0
1584368100000|2020-03-16 14:15:00|5052.24|5052.24|5021.76|5021.76|5052.24|5052.24|5013.66|5013.66|0
1584368400000|2020-03-16 14:20:00|5021.45|5021.45|5049.43|5049.43|5056.7|5056.7|5011.46|5011.46|0
1584368700000|2020-03-16 14:25:00|5049.31|5049.31|5041.36|5041.36|5061.66|5061.66|5033.48|5033.48|0
1584369000000|2020-03-16 14:30:00|5041.35|5041.35|5100.54|5100.54|5101.09|5101.09|5041.28|5041.28|0
1584369300000|2020-03-16 14:35:00|5100.69|5100.69|5137.07|5137.07|5137.65|5137.65|5099.28|5099.28|0
1584369600000|2020-03-16 14:40:00|5137.93|5137.93|5146.59|5146.59|5158.23|5158.23|5128.71|5128.71|0
1584369900000|2020-03-16 14:45:00|5147.05|5147.05|5153.01|5153.01|5180.88|5180.88|5146.48|5146.48|0
1584370200000|2020-03-16 14:50:00|5152.75|5152.75|5128.63|5128.63|5153.64|5153.64|5101.03|5101.03|0
1584370500000|2020-03-16 14:55:00|5128.58|5128.58|5103.57|5103.57|5136.18|5136.18|5094.68|5094.68|0
1584370800000|2020-03-16 15:00:00|5104.42|5104.42|5100.08|5100.08|5114.11|5114.11|5097.59|5097.59|0
1584371100000|2020-03-16 15:05:00|5100.69|5100.69|5123.68|5123.68|5132.62|5132.62|5099.62|5099.62|0
1584371400000|2020-03-16 15:10:00|5123.89|5123.89|5143.73|5143.73|5153.7|5153.7|5122.66|5122.66|0
1584371700000|2020-03-16 15:15:00|5142.18|5142.18|5142.49|5142.49|5154.78|5154.78|5141.09|5141.09|0
1584372000000|2020-03-16 15:20:00|5142.36|5142.36|5159.81|5159.81|5160.5|5160.5|5142.06|5142.06|0
1584372300000|2020-03-16 15:25:00|5159.72|5159.72|5176.26|5176.26|5176.26|5176.26|5148.26|5148.26|0
1584372600000|2020-03-16 15:30:00|5175.44|5175.44|5149.85|5149.85|5194.01|5194.01|5149.85|5149.85|0
1584372900000|2020-03-16 15:35:00|5150.56|5150.56|5175.09|5175.09|5184.08|5184.08|5136.72|5136.72|0
1584373200000|2020-03-16 15:40:00|5174.18|5174.18|5163.76|5163.76|5178.26|5178.26|5155.23|5155.23|0
1584373500000|2020-03-16 15:45:00|5163.75|5163.75|5181.95|5181.95|5186.47|5186.47|5145.95|5145.95|0
1584373800000|2020-03-16 15:50:00|5182.26|5182.26|5188.1|5188.1|5191.66|5191.66|5181.16|5181.16|0
1584374100000|2020-03-16 15:55:00|5187.76|5187.76|5186.71|5186.71|5191.32|5191.32|5161.83|5161.83|0
1584374400000|2020-03-16 16:00:00|5185.61|5185.61|5211.1|5211.1|5211.63|5211.63|5180.69|5180.69|0
1584374700000|2020-03-16 16:05:00|5211.33|5211.33|5203.43|5203.43|5220.38|5220.38|5199.76|5199.76|0
1584375000000|2020-03-16 16:10:00|5202.65|5202.65|5178.72|5178.72|5209.77|5209.77|5178.67|5178.67|0
1584375300000|2020-03-16 16:15:00|5178.59|5178.59|5158.33|5158.33|5178.59|5178.59|5156.27|5156.27|0
1584375600000|2020-03-16 16:20:00|5158.34|5158.34|5127.17|5127.17|5161.59|5161.59|5127.17|5127.17|0
1584375900000|2020-03-16 16:25:00|5127.08|5127.08|5115.64|5115.64|5154.36|5154.36|5115.23|5115.23|0
1584432900000|2020-03-17 08:15:00|4886.3|4886.3|4833.59|4833.59|4897.28|4897.28|4833.59|4833.59|0
1584433200000|2020-03-17 08:20:00|4833.58|4833.58|4714.81|4714.81|4835.81|4835.81|4714.04|4714.04|0
1584433500000|2020-03-17 08:25:00|4714.36|4714.36|4678.7|4678.7|4715.92|4715.92|4670.45|4670.45|0
1584433800000|2020-03-17 08:30:00|4679.48|4679.48|4620.81|4620.81|4680.4|4680.4|4619.54|4619.54|0
1584434100000|2020-03-17 08:35:00|4620.27|4620.27|4572.2|4572.2|4632.88|4632.88|4568.07|4568.07|0
1584434400000|2020-03-17 08:40:00|4572.8|4572.8|4569.16|4569.16|4578.18|4578.18|4543.21|4543.21|0
1584434700000|2020-03-17 08:45:00|4569.32|4569.32|4540.42|4540.42|4601.05|4601.05|4540.42|4540.42|0
1584435000000|2020-03-17 08:50:00|4539.5|4539.5|4490.37|4490.37|4539.58|4539.58|4487.28|4487.28|0
1584435300000|2020-03-17 08:55:00|4490.21|4490.21|4498.73|4498.73|4514.03|4514.03|4468.91|4468.91|0
1584435600000|2020-03-17 09:00:00|4499.12|4499.12|4545.21|4545.21|4545.21|4545.21|4492.77|4492.77|0
1584435900000|2020-03-17 09:05:00|4545.34|4545.34|4481.55|4481.55|4549.49|4549.49|4481.55|4481.55|0
1584436200000|2020-03-17 09:10:00|4481.44|4481.44|4477.49|4477.49|4481.44|4481.44|4462.03|4462.03|0
1584436500000|2020-03-17 09:15:00|4477.17|4477.17|4467.69|4467.69|4480.15|4480.15|4461.68|4461.68|0
1584436800000|2020-03-17 09:20:00|4467.57|4467.57|4480.7|4480.7|4480.77|4480.77|4459.87|4459.87|0
1584437100000|2020-03-17 09:25:00|4481.67|4481.67|4491.72|4491.72|4492.93|4492.93|4457.14|4457.14|0
1584437400000|2020-03-17 09:30:00|4491.41|4491.41|4434.8|4434.8|4493.51|4493.51|4432.53|4432.53|0
1584437700000|2020-03-17 09:35:00|4434.18|4434.18|4440.51|4440.51|4448.84|4448.84|4425.07|4425.07|0
1584438000000|2020-03-17 09:40:00|4437.71|4437.71|4433.62|4433.62|4472.48|4472.48|4423.19|4423.19|0
1584438300000|2020-03-17 09:45:00|4433.09|4433.09|4485.92|4485.92|4486.22|4486.22|4427.55|4427.55|0
1584438600000|2020-03-17 09:50:00|4485.71|4485.71|4468.29|4468.29|4489.04|4489.04|4461.18|4461.18|0
1584438900000|2020-03-17 09:55:00|4467.85|4467.85|4461.79|4461.79|4486.54|4486.54|4458.62|4458.62|0
1584439200000|2020-03-17 10:00:00|4461.28|4461.28|4508.99|4508.99|4509.14|4509.14|4461.28|4461.28|0
1584439500000|2020-03-17 10:05:00|4508.6|4508.6|4501.99|4501.99|4510.76|4510.76|4496.68|4496.68|0
1584439800000|2020-03-17 10:10:00|4499.82|4499.82|4554.89|4554.89|4556.71|4556.71|4496.3|4496.3|0
1584440100000|2020-03-17 10:15:00|4555.34|4555.34|4554.03|4554.03|4561.74|4561.74|4536.17|4536.17|0
1584440400000|2020-03-17 10:20:00|4554.24|4554.24|4595.36|4595.36|4599.63|4599.63|4554.24|4554.24|0
1584440700000|2020-03-17 10:25:00|4594.92|4594.92|4606.23|4606.23|4606.23|4606.23|4591.21|4591.21|0
1584441000000|2020-03-17 10:30:00|4607.47|4607.47|4582.97|4582.97|4613.59|4613.59|4570.72|4570.72|0
1584441300000|2020-03-17 10:35:00|4583.01|4583.01|4597.16|4597.16|4612.65|4612.65|4574.56|4574.56|0
1584441600000|2020-03-17 10:40:00|4596.54|4596.54|4577.29|4577.29|4596.67|4596.67|4577.07|4577.07|0
1584441900000|2020-03-17 10:45:00|4577.57|4577.57|4592.85|4592.85|4606.79|4606.79|4576.06|4576.06|0
1584442200000|2020-03-17 10:50:00|4592.14|4592.14|4605|4605|4607.08|4607.08|4580.55|4580.55|0
1584442500000|2020-03-17 10:55:00|4606.24|4606.24|4619.05|4619.05|4619.69|4619.69|4597.68|4597.68|0
1584442800000|2020-03-17 11:00:00|4617.49|4617.49|4584.88|4584.88|4618.41|4618.41|4583.91|4583.91|0
1584443100000|2020-03-17 11:05:00|4584.26|4584.26|4587.23|4587.23|4597.44|4597.44|4579.51|4579.51|0
1584443400000|2020-03-17 11:10:00|4587.09|4587.09|4573.66|4573.66|4589.04|4589.04|4568.67|4568.67|0
1584443700000|2020-03-17 11:15:00|4573.82|4573.82|4542.97|4542.97|4575.48|4575.48|4540.83|4540.83|0
1584444000000|2020-03-17 11:20:00|4543.03|4543.03|4527.29|4527.29|4549.53|4549.53|4511.17|4511.17|0
1584444300000|2020-03-17 11:25:00|4527.39|4527.39|4534.55|4534.55|4547.8|4547.8|4525.97|4525.97|0
1584444600000|2020-03-17 11:30:00|4534.98|4534.98|4538.18|4538.18|4542.95|4542.95|4530.24|4530.24|0
1584444900000|2020-03-17 11:35:00|4538.09|4538.09|4566.8|4566.8|4569.27|4569.27|4534.26|4534.26|0
1584445200000|2020-03-17 11:40:00|4568.05|4568.05|4560.81|4560.81|4577.51|4577.51|4559.51|4559.51|0
1584445500000|2020-03-17 11:45:00|4560.85|4560.85|4577.38|4577.38|4577.89|4577.89|4555.2|4555.2|0
1584445800000|2020-03-17 11:50:00|4577.58|4577.58|4588.77|4588.77|4589.16|4589.16|4568.14|4568.14|0
1584446100000|2020-03-17 11:55:00|4588.4|4588.4|4566.36|4566.36|4590.13|4590.13|4564.43|4564.43|0
1584446400000|2020-03-17 12:00:00|4566.26|4566.26|4581.3|4581.3|4586.34|4586.34|4559.92|4559.92|0
1584446700000|2020-03-17 12:05:00|4581.61|4581.61|4612|4612|4623.49|4623.49|4580.68|4580.68|0
1584447000000|2020-03-17 12:10:00|4612.22|4612.22|4629.48|4629.48|4634.68|4634.68|4612.16|4612.16|0
1584447300000|2020-03-17 12:15:00|4630.1|4630.1|4653.49|4653.49|4654.69|4654.69|4630.1|4630.1|0
1584447600000|2020-03-17 12:20:00|4654.26|4654.26|4659.11|4659.11|4661.11|4661.11|4648.94|4648.94|0
1584447900000|2020-03-17 12:25:00|4658.96|4658.96|4674.52|4674.52|4682|4682|4654.58|4654.58|0
1584448200000|2020-03-17 12:30:00|4674.35|4674.35|4683.46|4683.46|4684.61|4684.61|4662.47|4662.47|0
1584448500000|2020-03-17 12:35:00|4683.98|4683.98|4680.08|4680.08|4692.55|4692.55|4678.23|4678.23|0
1584448800000|2020-03-17 12:40:00|4679.7|4679.7|4681.24|4681.24|4682.95|4682.95|4672.07|4672.07|0
1584449100000|2020-03-17 12:45:00|4680.26|4680.26|4681.19|4681.19|4689.78|4689.78|4678.51|4678.51|0
1584449400000|2020-03-17 12:50:00|4680.92|4680.92|4729.16|4729.16|4831.32|4831.32|4676.47|4676.47|0
1584449700000|2020-03-17 12:55:00|4729.32|4729.32|4810.72|4810.72|4810.8|4810.8|4729.32|4729.32|0
1584450000000|2020-03-17 13:00:00|4812.28|4812.28|4751.31|4751.31|4812.28|4812.28|4748.05|4748.05|0
1584450300000|2020-03-17 13:05:00|4751.27|4751.27|4669|4669|4751.27|4751.27|4658.07|4658.07|0
1584450600000|2020-03-17 13:10:00|4668.91|4668.91|4664.26|4664.26|4671.48|4671.48|4645.16|4645.16|0
1584450900000|2020-03-17 13:15:00|4664.66|4664.66|4676.94|4676.94|4710.72|4710.72|4664.66|4664.66|0
1584451200000|2020-03-17 13:20:00|4676.9|4676.9|4671.5|4671.5|4690.03|4690.03|4665.43|4665.43|0
1584451500000|2020-03-17 13:25:00|4671.27|4671.27|4701.53|4701.53|4704.04|4704.04|4666.6|4666.6|0
1584451800000|2020-03-17 13:30:00|4701.38|4701.38|4673.24|4673.24|4723.68|4723.68|4670.44|4670.44|0
1584452100000|2020-03-17 13:35:00|4672|4672|4694.1|4694.1|4696.14|4696.14|4647.41|4647.41|0
1584452400000|2020-03-17 13:40:00|4694.37|4694.37|4672.78|4672.78|4702.3|4702.3|4662.57|4662.57|0
1584452700000|2020-03-17 13:45:00|4672.93|4672.93|4668.49|4668.49|4725.14|4725.14|4668.49|4668.49|0
1584453000000|2020-03-17 13:50:00|4669.69|4669.69|4644.48|4644.48|4677.32|4677.32|4644.48|4644.48|0
1584453300000|2020-03-17 13:55:00|4644.82|4644.82|4635.45|4635.45|4645.57|4645.57|4623.24|4623.24|0
1584453600000|2020-03-17 14:00:00|4632.34|4632.34|4649.36|4649.36|4650.14|4650.14|4623.74|4623.74|0
1584453900000|2020-03-17 14:05:00|4650.92|4650.92|4647.52|4647.52|4656.64|4656.64|4642.41|4642.41|0
1584454200000|2020-03-17 14:10:00|4647.4|4647.4|4658.8|4658.8|4667.17|4667.17|4646.89|4646.89|0
1584454500000|2020-03-17 14:15:00|4659.58|4659.58|4656.8|4656.8|4667.94|4667.94|4650.27|4650.27|0
1584454800000|2020-03-17 14:20:00|4657.17|4657.17|4660.81|4660.81|4687.07|4687.07|4647.87|4647.87|0
1584455100000|2020-03-17 14:25:00|4660.87|4660.87|4668.92|4668.92|4681.42|4681.42|4649.58|4649.58|0
1584455400000|2020-03-17 14:30:00|4668.31|4668.31|4663.88|4663.88|4700.37|4700.37|4651.21|4651.21|0
1584455700000|2020-03-17 14:35:00|4663.48|4663.48|4636.93|4636.93|4665.75|4665.75|4634.45|4634.45|0
1584456000000|2020-03-17 14:40:00|4636.74|4636.74|4652.92|4652.92|4653.47|4653.47|4624.47|4624.47|0
1584456300000|2020-03-17 14:45:00|4652.58|4652.58|4654.51|4654.51|4668.42|4668.42|4649.03|4649.03|0
1584456600000|2020-03-17 14:50:00|4653.89|4653.89|4645.25|4645.25|4654.2|4654.2|4629.31|4629.31|0
1584456900000|2020-03-17 14:55:00|4645.32|4645.32|4672.8|4672.8|4674.48|4674.48|4637.59|4637.59|0
1584457200000|2020-03-17 15:00:00|4673.06|4673.06|4630.96|4630.96|4676.48|4676.48|4630.96|4630.96|0
1584457500000|2020-03-17 15:05:00|4631.14|4631.14|4686.73|4686.73|4686.82|4686.82|4631.14|4631.14|0
1584457800000|2020-03-17 15:10:00|4686.63|4686.63|4717.6|4717.6|4717.6|4717.6|4684.99|4684.99|0
1584458100000|2020-03-17 15:15:00|4717.43|4717.43|4721.39|4721.39|4730.26|4730.26|4714.09|4714.09|0
1584458400000|2020-03-17 15:20:00|4721.57|4721.57|4704.56|4704.56|4725.5|4725.5|4702.14|4702.14|0
1584458700000|2020-03-17 15:25:00|4704.39|4704.39|4765.69|4765.69|4774.85|4774.85|4704.39|4704.39|0
1584459000000|2020-03-17 15:30:00|4765.77|4765.77|4778.04|4778.04|4790.8|4790.8|4764.21|4764.21|0
1584459300000|2020-03-17 15:35:00|4778.18|4778.18|4737.7|4737.7|4779.88|4779.88|4732.8|4732.8|0
1584459600000|2020-03-17 15:40:00|4737.55|4737.55|4738.28|4738.28|4744.03|4744.03|4724|4724|0
1584459900000|2020-03-17 15:45:00|4738.77|4738.77|4756.26|4756.26|4763.17|4763.17|4732.02|4732.02|0
1584460200000|2020-03-17 15:50:00|4756.23|4756.23|4701.8|4701.8|4757.86|4757.86|4678.98|4678.98|0
1584460500000|2020-03-17 15:55:00|4701.81|4701.81|4719.77|4719.77|4723.96|4723.96|4699.88|4699.88|0
1584460800000|2020-03-17 16:00:00|4719.68|4719.68|4739.57|4739.57|4749.41|4749.41|4715.66|4715.66|0
1584461100000|2020-03-17 16:05:00|4740.19|4740.19|4753.54|4753.54|4766.32|4766.32|4739.92|4739.92|0
1584461400000|2020-03-17 16:10:00|4753.42|4753.42|4770.97|4770.97|4778.17|4778.17|4745.27|4745.27|0
1584461700000|2020-03-17 16:15:00|4771.12|4771.12|4763.82|4763.82|4771.5|4771.5|4748.32|4748.32|0
1584462000000|2020-03-17 16:20:00|4764.31|4764.31|4766.62|4766.62|4768.91|4768.91|4748.22|4748.22|0
1584462300000|2020-03-17 16:25:00|4766.13|4766.13|4738.28|4738.28|4766.13|4766.13|4713.4|4713.4|0
1584519300000|2020-03-18 08:15:00|4497.17|4497.17|4523.4|4523.4|4549.63|4549.63|4497.17|4497.17|0
1584519600000|2020-03-18 08:20:00|4523.13|4523.13|4523.25|4523.25|4529.12|4529.12|4502.58|4502.58|0
1584519900000|2020-03-18 08:25:00|4524.31|4524.31|4450.01|4450.01|4525.26|4525.26|4447.59|4447.59|0
1584520200000|2020-03-18 08:30:00|4451.71|4451.71|4432.32|4432.32|4455.71|4455.71|4421.27|4421.27|0
1584520500000|2020-03-18 08:35:00|4433|4433|4471.54|4471.54|4473.04|4473.04|4427.68|4427.68|0
1584520800000|2020-03-18 08:40:00|4471.41|4471.41|4529.64|4529.64|4533.67|4533.67|4467.97|4467.97|0
1584521100000|2020-03-18 08:45:00|4529.77|4529.77|4541.08|4541.08|4543.67|4543.67|4523.84|4523.84|0
1584521400000|2020-03-18 08:50:00|4540.93|4540.93|4526.31|4526.31|4548.88|4548.88|4526.13|4526.13|0
1584521700000|2020-03-18 08:55:00|4526.13|4526.13|4545.84|4545.84|4552.72|4552.72|4520.86|4520.86|0
1584522000000|2020-03-18 09:00:00|4544.41|4544.41|4552.16|4552.16|4567.99|4567.99|4544.41|4544.41|0
1584522300000|2020-03-18 09:05:00|4550.6|4550.6|4576.41|4576.41|4576.41|4576.41|4536.15|4536.15|0
1584522600000|2020-03-18 09:10:00|4576.49|4576.49|4576.93|4576.93|4596.93|4596.93|4576.49|4576.49|0
1584522900000|2020-03-18 09:15:00|4577.44|4577.44|4546.29|4546.29|4578.42|4578.42|4546.18|4546.18|0
1584523200000|2020-03-18 09:20:00|4545.83|4545.83|4535.1|4535.1|4555.81|4555.81|4534.89|4534.89|0
1584523500000|2020-03-18 09:25:00|4535.52|4535.52|4548.49|4548.49|4560.19|4560.19|4535.52|4535.52|0
1584523800000|2020-03-18 09:30:00|4549.27|4549.27|4525.93|4525.93|4553.39|4553.39|4525.92|4525.92|0
1584524100000|2020-03-18 09:35:00|4525.48|4525.48|4545.71|4545.71|4550.61|4550.61|4524.4|4524.4|0
1584524400000|2020-03-18 09:40:00|4546.5|4546.5|4551.25|4551.25|4552.18|4552.18|4542.71|4542.71|0
1584524700000|2020-03-18 09:45:00|4551.59|4551.59|4549.58|4549.58|4563.94|4563.94|4546.4|4546.4|0
1584525000000|2020-03-18 09:50:00|4549.92|4549.92|4524.18|4524.18|4554.94|4554.94|4524.08|4524.08|0
1584525300000|2020-03-18 09:55:00|4524.58|4524.58|4515.98|4515.98|4524.58|4524.58|4508.81|4508.81|0
1584525600000|2020-03-18 10:00:00|4516.15|4516.15|4511.56|4511.56|4529.85|4529.85|4508.92|4508.92|0
1584525900000|2020-03-18 10:05:00|4515.29|4515.29|4519.53|4519.53|4520.61|4520.61|4508.8|4508.8|0
1584526200000|2020-03-18 10:10:00|4519.62|4519.62|4551.83|4551.83|4552.07|4552.07|4518.57|4518.57|0
1584526500000|2020-03-18 10:15:00|4552.61|4552.61|4552.93|4552.93|4573.55|4573.55|4552|4552|0
1584526800000|2020-03-18 10:20:00|4552.8|4552.8|4567.94|4567.94|4572.48|4572.48|4552.53|4552.53|0
1584527100000|2020-03-18 10:25:00|4568.4|4568.4|4580.89|4580.89|4585.58|4585.58|4563.64|4563.64|0
1584527400000|2020-03-18 10:30:00|4581.09|4581.09|4622.72|4622.72|4625.29|4625.29|4580.37|4580.37|0
1584527700000|2020-03-18 10:35:00|4622.65|4622.65|4607.04|4607.04|4622.65|4622.65|4593.58|4593.58|0
1584528000000|2020-03-18 10:40:00|4606.83|4606.83|4591.94|4591.94|4609.3|4609.3|4591.55|4591.55|0
1584528300000|2020-03-18 10:45:00|4591.91|4591.91|4576.67|4576.67|4591.91|4591.91|4573.43|4573.43|0
1584528600000|2020-03-18 10:50:00|4577.36|4577.36|4558.39|4558.39|4587.11|4587.11|4556.2|4556.2|0
1584528900000|2020-03-18 10:55:00|4558.46|4558.46|4522.63|4522.63|4558.46|4558.46|4522.63|4522.63|0
1584529200000|2020-03-18 11:00:00|4522.9|4522.9|4522.29|4522.29|4532.73|4532.73|4519.08|4519.08|0
1584529500000|2020-03-18 11:05:00|4521.67|4521.67|4511.23|4511.23|4523.45|4523.45|4506.58|4506.58|0
1584529800000|2020-03-18 11:10:00|4510.57|4510.57|4529.38|4529.38|4529.56|4529.56|4500.47|4500.47|0
1584530100000|2020-03-18 11:15:00|4528.04|4528.04|4525.42|4525.42|4529.4|4529.4|4512.61|4512.61|0
1584530400000|2020-03-18 11:20:00|4525.34|4525.34|4513.74|4513.74|4531.18|4531.18|4509.37|4509.37|0
1584530700000|2020-03-18 11:25:00|4513.69|4513.69|4538.12|4538.12|4538.2|4538.2|4513.69|4513.69|0
1584531000000|2020-03-18 11:30:00|4538.89|4538.89|4541.79|4541.79|4556.8|4556.8|4526.27|4526.27|0
1584531300000|2020-03-18 11:35:00|4541.94|4541.94|4559.75|4559.75|4564.85|4564.85|4534.92|4534.92|0
1584531600000|2020-03-18 11:40:00|4559.8|4559.8|4535.56|4535.56|4560.32|4560.32|4531.02|4531.02|0
1584531900000|2020-03-18 11:45:00|4536.01|4536.01|4539.17|4539.17|4539.17|4539.17|4528.59|4528.59|0
1584532200000|2020-03-18 11:50:00|4539.14|4539.14|4522.42|4522.42|4545.87|4545.87|4522.42|4522.42|0
1584532500000|2020-03-18 11:55:00|4523.19|4523.19|4501.88|4501.88|4526.12|4526.12|4499.83|4499.83|0
1584532800000|2020-03-18 12:00:00|4498.73|4498.73|4497.49|4497.49|4508.73|4508.73|4490.49|4490.49|0
1584533100000|2020-03-18 12:05:00|4497.32|4497.32|4472.44|4472.44|4497.58|4497.58|4456.19|4456.19|0
1584533400000|2020-03-18 12:10:00|4472.04|4472.04|4452.56|4452.56|4476.02|4476.02|4450.08|4450.08|0
1584533700000|2020-03-18 12:15:00|4452.72|4452.72|4470|4470|4470|4470|4445.88|4445.88|0
1584534000000|2020-03-18 12:20:00|4470.73|4470.73|4480.6|4480.6|4480.63|4480.63|4460.41|4460.41|0
1584534300000|2020-03-18 12:25:00|4480.68|4480.68|4498.8|4498.8|4502.63|4502.63|4479.9|4479.9|0
1584534600000|2020-03-18 12:30:00|4498.71|4498.71|4496.62|4496.62|4502.49|4502.49|4482.18|4482.18|0
1584534900000|2020-03-18 12:35:00|4495.96|4495.96|4490.56|4490.56|4497.95|4497.95|4486.08|4486.08|0
1584535200000|2020-03-18 12:40:00|4490.97|4490.97|4471.54|4471.54|4494.01|4494.01|4469.41|4469.41|0
1584535500000|2020-03-18 12:45:00|4470.76|4470.76|4500.46|4500.46|4502.39|4502.39|4468.91|4468.91|0
1584535800000|2020-03-18 12:50:00|4499.68|4499.68|4511.62|4511.62|4519.7|4519.7|4495.2|4495.2|0
1584536100000|2020-03-18 12:55:00|4512.02|4512.02|4498.32|4498.32|4516.33|4516.33|4487.05|4487.05|0
1584536400000|2020-03-18 13:00:00|4496.77|4496.77|4517.74|4517.74|4517.74|4517.74|4491.04|4491.04|0
1584536700000|2020-03-18 13:05:00|4517.57|4517.57|4530.43|4530.43|4530.43|4530.43|4513.83|4513.83|0
1584537000000|2020-03-18 13:10:00|4529.54|4529.54|4523.91|4523.91|4530.09|4530.09|4518.48|4518.48|0
1584537300000|2020-03-18 13:15:00|4524.42|4524.42|4525.31|4525.31|4535.93|4535.93|4520.08|4520.08|0
1584537600000|2020-03-18 13:20:00|4525.53|4525.53|4516.47|4516.47|4536.17|4536.17|4516.05|4516.05|0
1584537900000|2020-03-18 13:25:00|4516.93|4516.93|4512.38|4512.38|4519.25|4519.25|4507.66|4507.66|0
1584538200000|2020-03-18 13:30:00|4511.7|4511.7|4523.04|4523.04|4550.89|4550.89|4511.7|4511.7|0
1584538500000|2020-03-18 13:35:00|4522.48|4522.48|4481.96|4481.96|4522.48|4522.48|4478.3|4478.3|0
1584538800000|2020-03-18 13:40:00|4482.2|4482.2|4536.25|4536.25|4539.43|4539.43|4481.27|4481.27|0
1584539100000|2020-03-18 13:45:00|4534.99|4534.99|4539.79|4539.79|4545.71|4545.71|4514.41|4514.41|0
1584539400000|2020-03-18 13:50:00|4540.68|4540.68|4547.25|4547.25|4555.43|4555.43|4539.69|4539.69|0
1584539700000|2020-03-18 13:55:00|4549.58|4549.58|4545.02|4545.02|4558.79|4558.79|4537.2|4537.2|0
1584540000000|2020-03-18 14:00:00|4544.68|4544.68|4553.47|4553.47|4557.89|4557.89|4536.71|4536.71|0
1584540300000|2020-03-18 14:05:00|4552.69|4552.69|4540.25|4540.25|4560.49|4560.49|4539.82|4539.82|0
1584540600000|2020-03-18 14:10:00|4540.1|4540.1|4542.29|4542.29|4544.86|4544.86|4530.7|4530.7|0
1584540900000|2020-03-18 14:15:00|4541.51|4541.51|4554.58|4554.58|4556.03|4556.03|4538.07|4538.07|0
1584541200000|2020-03-18 14:20:00|4553.69|4553.69|4538.25|4538.25|4565.61|4565.61|4538.25|4538.25|0
1584541500000|2020-03-18 14:25:00|4538.56|4538.56|4532.69|4532.69|4552.85|4552.85|4524.38|4524.38|0
1584541800000|2020-03-18 14:30:00|4532.54|4532.54|4553.79|4553.79|4558.77|4558.77|4530.86|4530.86|0
1584542100000|2020-03-18 14:35:00|4553.62|4553.62|4549.74|4549.74|4555.74|4555.74|4542.65|4542.65|0
1584542400000|2020-03-18 14:40:00|4549.71|4549.71|4549.19|4549.19|4564.23|4564.23|4548.09|4548.09|0
1584542700000|2020-03-18 14:45:00|4549.16|4549.16|4547.64|4547.64|4550.71|4550.71|4530.53|4530.53|0
1584543000000|2020-03-18 14:50:00|4547.47|4547.47|4526.32|4526.32|4548|4548|4518.97|4518.97|0
1584543300000|2020-03-18 14:55:00|4526.41|4526.41|4489.37|4489.37|4526.42|4526.42|4485.93|4485.93|0
1584543600000|2020-03-18 15:00:00|4486.26|4486.26|4486.22|4486.22|4504.21|4504.21|4478.53|4478.53|0
1584543900000|2020-03-18 15:05:00|4486.1|4486.1|4459.34|4459.34|4486.44|4486.44|4455.44|4455.44|0
1584544200000|2020-03-18 15:10:00|4459.67|4459.67|4452.15|4452.15|4464.67|4464.67|4447.71|4447.71|0
1584544500000|2020-03-18 15:15:00|4452.33|4452.33|4435.66|4435.66|4453.96|4453.96|4434.05|4434.05|0
1584544800000|2020-03-18 15:20:00|4435.68|4435.68|4466.59|4466.59|4466.59|4466.59|4434.5|4434.5|0
1584545100000|2020-03-18 15:25:00|4466.73|4466.73|4463.18|4463.18|4481.51|4481.51|4461.96|4461.96|0
1584545400000|2020-03-18 15:30:00|4463.04|4463.04|4446.21|4446.21|4466.16|4466.16|4439.04|4439.04|0
1584545700000|2020-03-18 15:35:00|4446.94|4446.94|4437.68|4437.68|4455.04|4455.04|4437.26|4437.26|0
1584546000000|2020-03-18 15:40:00|4437.62|4437.62|4422.52|4422.52|4439.64|4439.64|4417.89|4417.89|0
1584546300000|2020-03-18 15:45:00|4422.87|4422.87|4427.57|4427.57|4428.49|4428.49|4415.63|4415.63|0
1584546600000|2020-03-18 15:50:00|4427.87|4427.87|4422.53|4422.53|4435.33|4435.33|4419.6|4419.6|0
1584546900000|2020-03-18 15:55:00|4422.93|4422.93|4416.52|4416.52|4433.42|4433.42|4413.77|4413.77|0
1584547200000|2020-03-18 16:00:00|4416.47|4416.47|4411.11|4411.11|4421.77|4421.77|4402.07|4402.07|0
1584547500000|2020-03-18 16:05:00|4410.19|4410.19|4406.4|4406.4|4419.96|4419.96|4401.17|4401.17|0
1584547800000|2020-03-18 16:10:00|4406.33|4406.33|4404.51|4404.51|4421.34|4421.34|4404.16|4404.16|0
1584548100000|2020-03-18 16:15:00|4404.63|4404.63|4379.9|4379.9|4404.63|4404.63|4373.03|4373.03|0
1584548400000|2020-03-18 16:20:00|4379.51|4379.51|4388.49|4388.49|4398.33|4398.33|4379.23|4379.23|0
1584548700000|2020-03-18 16:25:00|4389.16|4389.16|4429.92|4429.92|4446.78|4446.78|4386.19|4386.19|0
1584605700000|2020-03-19 08:15:00|4294.26|4294.26|4217.65|4217.65|4297.35|4297.35|4215.58|4215.58|0
1584606000000|2020-03-19 08:20:00|4217.84|4217.84|4237.03|4237.03|4243.34|4243.34|4211.86|4211.86|0
1584606300000|2020-03-19 08:25:00|4237.37|4237.37|4330.87|4330.87|4330.95|4330.95|4216.44|4216.44|0
1584606600000|2020-03-19 08:30:00|4331.04|4331.04|4395.85|4395.85|4395.85|4395.85|4331.04|4331.04|0
1584606900000|2020-03-19 08:35:00|4394.96|4394.96|4381.5|4381.5|4396.23|4396.23|4353.24|4353.24|0
1584607200000|2020-03-19 08:40:00|4381.56|4381.56|4367.58|4367.58|4394.14|4394.14|4364.3|4364.3|0
1584607500000|2020-03-19 08:45:00|4365.56|4365.56|4360.77|4360.77|4370.34|4370.34|4342.02|4342.02|0
1584607800000|2020-03-19 08:50:00|4360.29|4360.29|4365.48|4365.48|4366.34|4366.34|4340.82|4340.82|0
1584608100000|2020-03-19 08:55:00|4365.91|4365.91|4364.95|4364.95|4373.13|4373.13|4358.86|4358.86|0
1584608400000|2020-03-19 09:00:00|4365.29|4365.29|4389.05|4389.05|4389.05|4389.05|4358.6|4358.6|0
1584608700000|2020-03-19 09:05:00|4389.11|4389.11|4411.87|4411.87|4411.87|4411.87|4387.7|4387.7|0
1584609000000|2020-03-19 09:10:00|4412.03|4412.03|4390.67|4390.67|4419.83|4419.83|4390.57|4390.57|0
1584609300000|2020-03-19 09:15:00|4387.88|4387.88|4360.54|4360.54|4393|4393|4358.75|4358.75|0
1584609600000|2020-03-19 09:20:00|4360.46|4360.46|4342.14|4342.14|4368.96|4368.96|4340.35|4340.35|0
1584609900000|2020-03-19 09:25:00|4342.09|4342.09|4364.45|4364.45|4365.52|4365.52|4340.06|4340.06|0
1584610200000|2020-03-19 09:30:00|4364.54|4364.54|4363.61|4363.61|4365.86|4365.86|4345.37|4345.37|0
1584610500000|2020-03-19 09:35:00|4364.12|4364.12|4352.6|4352.6|4364.77|4364.77|4342.88|4342.88|0
1584610800000|2020-03-19 09:40:00|4353.44|4353.44|4375.14|4375.14|4375.19|4375.19|4349.64|4349.64|0
1584611100000|2020-03-19 09:45:00|4375.34|4375.34|4362.59|4362.59|4376.03|4376.03|4361.63|4361.63|0
1584611400000|2020-03-19 09:50:00|4362.28|4362.28|4360.16|4360.16|4362.68|4362.68|4344.1|4344.1|0
1584611700000|2020-03-19 09:55:00|4360.22|4360.22|4401.5|4401.5|4404.7|4404.7|4359.7|4359.7|0
1584612000000|2020-03-19 10:00:00|4400.44|4400.44|4347.32|4347.32|4400.94|4400.94|4329.89|4329.89|0
1584612300000|2020-03-19 10:05:00|4339.15|4339.15|4330.25|4330.25|4344.38|4344.38|4318.06|4318.06|0
1584612600000|2020-03-19 10:10:00|4330.28|4330.28|4268.63|4268.63|4330.97|4330.97|4266.5|4266.5|0
1584612900000|2020-03-19 10:15:00|4268.72|4268.72|4272.27|4272.27|4278.15|4278.15|4259.69|4259.69|0
1584613200000|2020-03-19 10:20:00|4272.26|4272.26|4288.35|4288.35|4291.76|4291.76|4257.67|4257.67|0
1584613500000|2020-03-19 10:25:00|4288.04|4288.04|4267.6|4267.6|4291.15|4291.15|4267.6|4267.6|0
1584613800000|2020-03-19 10:30:00|4267.51|4267.51|4259.12|4259.12|4270.23|4270.23|4246.51|4246.51|0
1584614100000|2020-03-19 10:35:00|4258.68|4258.68|4220.8|4220.8|4258.68|4258.68|4200.31|4200.31|0
1584614400000|2020-03-19 10:40:00|4221.01|4221.01|4211.9|4211.9|4225.14|4225.14|4203.93|4203.93|0
1584614700000|2020-03-19 10:45:00|4212.03|4212.03|4196.08|4196.08|4212.11|4212.11|4170.35|4170.35|0
1584615000000|2020-03-19 10:50:00|4196.02|4196.02|4173.21|4173.21|4196.02|4196.02|4164.36|4164.36|0
1584615300000|2020-03-19 10:55:00|4173.04|4173.04|4169.73|4169.73|4183.28|4183.28|4158.29|4158.29|0
1584615600000|2020-03-19 11:00:00|4170.2|4170.2|4173.98|4173.98|4184.34|4184.34|4166.21|4166.21|0
1584615900000|2020-03-19 11:05:00|4174.5|4174.5|4187.24|4187.24|4189.67|4189.67|4167.15|4167.15|0
1584616200000|2020-03-19 11:10:00|4186.91|4186.91|4210.02|4210.02|4224.25|4224.25|4176.5|4176.5|0
1584616500000|2020-03-19 11:15:00|4210.13|4210.13|4203.86|4203.86|4218.18|4218.18|4202.79|4202.79|0
1584616800000|2020-03-19 11:20:00|4203.72|4203.72|4212.16|4212.16|4213.78|4213.78|4198.17|4198.17|0
1584617100000|2020-03-19 11:25:00|4212.4|4212.4|4213.64|4213.64|4223.15|4223.15|4207.93|4207.93|0
1584617400000|2020-03-19 11:30:00|4213.82|4213.82|4185.19|4185.19|4215.32|4215.32|4183.35|4183.35|0
1584617700000|2020-03-19 11:35:00|4185.32|4185.32|4158.24|4158.24|4185.32|4185.32|4158.23|4158.23|0
1584618000000|2020-03-19 11:40:00|4158.37|4158.37|4172.13|4172.13|4177.34|4177.34|4151.98|4151.98|0
1584618300000|2020-03-19 11:45:00|4172.01|4172.01|4190.65|4190.65|4192.91|4192.91|4165.44|4165.44|0
1584618600000|2020-03-19 11:50:00|4190.82|4190.82|4193.22|4193.22|4205.95|4205.95|4186.51|4186.51|0
1584618900000|2020-03-19 11:55:00|4192.55|4192.55|4180.74|4180.74|4198.94|4198.94|4175.33|4175.33|0
1584619200000|2020-03-19 12:00:00|4181.36|4181.36|4206.48|4206.48|4206.48|4206.48|4179.89|4179.89|0
1584619500000|2020-03-19 12:05:00|4208.04|4208.04|4215.63|4215.63|4218.25|4218.25|4205.15|4205.15|0
1584619800000|2020-03-19 12:10:00|4215.92|4215.92|4217.21|4217.21|4225.54|4225.54|4202.18|4202.18|0
1584620100000|2020-03-19 12:15:00|4216.9|4216.9|4191.87|4191.87|4218.63|4218.63|4191.09|4191.09|0
1584620400000|2020-03-19 12:20:00|4192.4|4192.4|4187.93|4187.93|4194.07|4194.07|4183.99|4183.99|0
1584620700000|2020-03-19 12:25:00|4190.73|4190.73|4185.08|4185.08|4192.79|4192.79|4180.15|4180.15|0
1584621000000|2020-03-19 12:30:00|4184.95|4184.95|4205.25|4205.25|4207.75|4207.75|4182.27|4182.27|0
1584621300000|2020-03-19 12:35:00|4205.7|4205.7|4193.73|4193.73|4216.82|4216.82|4193.03|4193.03|0
1584621600000|2020-03-19 12:40:00|4193.58|4193.58|4210.51|4210.51|4210.51|4210.51|4188.9|4188.9|0
1584621900000|2020-03-19 12:45:00|4208.95|4208.95|4218.13|4218.13|4238.73|4238.73|4197.63|4197.63|0
1584622200000|2020-03-19 12:50:00|4220.31|4220.31|4216.43|4216.43|4227.26|4227.26|4206.52|4206.52|0
1584622500000|2020-03-19 12:55:00|4216.67|4216.67|4229.08|4229.08|4229.08|4229.08|4206.99|4206.99|0
1584622800000|2020-03-19 13:00:00|4229.17|4229.17|4223.31|4223.31|4234.16|4234.16|4214.43|4214.43|0
1584623100000|2020-03-19 13:05:00|4223.2|4223.2|4247.5|4247.5|4256.17|4256.17|4222.86|4222.86|0
1584623400000|2020-03-19 13:10:00|4247.43|4247.43|4257.69|4257.69|4257.69|4257.69|4240.56|4240.56|0
1584623700000|2020-03-19 13:15:00|4257.81|4257.81|4216.08|4216.08|4261.32|4261.32|4212.97|4212.97|0
1584624000000|2020-03-19 13:20:00|4216.14|4216.14|4169.21|4169.21|4222.33|4222.33|4167.99|4167.99|0
1584624300000|2020-03-19 13:25:00|4169.18|4169.18|4166.6|4166.6|4179.23|4179.23|4158.28|4158.28|0
1584624600000|2020-03-19 13:30:00|4166.64|4166.64|4196.73|4196.73|4197.47|4197.47|4143.58|4143.58|0
1584624900000|2020-03-19 13:35:00|4196.79|4196.79|4164.33|4164.33|4199.76|4199.76|4153.42|4153.42|0
1584625200000|2020-03-19 13:40:00|4164.1|4164.1|4170.7|4170.7|4173.22|4173.22|4149.32|4149.32|0
1584625500000|2020-03-19 13:45:00|4173.5|4173.5|4175.28|4175.28|4188.67|4188.67|4155.62|4155.62|0
1584625800000|2020-03-19 13:50:00|4175.29|4175.29|4218.41|4218.41|4221.4|4221.4|4174.41|4174.41|0
1584626100000|2020-03-19 13:55:00|4219.39|4219.39|4263.3|4263.3|4266.53|4266.53|4219.22|4219.22|0
1584626400000|2020-03-19 14:00:00|4263.11|4263.11|4274.47|4274.47|4274.47|4274.47|4244.45|4244.45|0
1584626700000|2020-03-19 14:05:00|4274.53|4274.53|4299.33|4299.33|4301.09|4301.09|4273.5|4273.5|0
1584627000000|2020-03-19 14:10:00|4300.13|4300.13|4335.57|4335.57|4338.42|4338.42|4298.31|4298.31|0
1584627300000|2020-03-19 14:15:00|4338.42|4338.42|4330.15|4330.15|4350.37|4350.37|4329.72|4329.72|0
1584627600000|2020-03-19 14:20:00|4330.1|4330.1|4328.75|4328.75|4336.63|4336.63|4318.02|4318.02|0
1584627900000|2020-03-19 14:25:00|4329.99|4329.99|4348.9|4348.9|4362.94|4362.94|4319.39|4319.39|0
1584628200000|2020-03-19 14:30:00|4348.68|4348.68|4353.62|4353.62|4371.92|4371.92|4346.62|4346.62|0
1584628500000|2020-03-19 14:35:00|4353.75|4353.75|4365.17|4365.17|4368.38|4368.38|4337.38|4337.38|0
1584628800000|2020-03-19 14:40:00|4365.3|4365.3|4363.02|4363.02|4371.19|4371.19|4339.96|4339.96|0
1584629100000|2020-03-19 14:45:00|4361.96|4361.96|4383.67|4383.67|4383.67|4383.67|4360.17|4360.17|0
1584629400000|2020-03-19 14:50:00|4384.7|4384.7|4386.22|4386.22|4401.18|4401.18|4374.46|4374.46|0
1584629700000|2020-03-19 14:55:00|4386.4|4386.4|4383.67|4383.67|4408.36|4408.36|4383.05|4383.05|0
1584630000000|2020-03-19 15:00:00|4383.63|4383.63|4421.19|4421.19|4423.06|4423.06|4376.76|4376.76|0
1584630300000|2020-03-19 15:05:00|4421.57|4421.57|4425.28|4425.28|4426.64|4426.64|4402.78|4402.78|0
1584630600000|2020-03-19 15:10:00|4425.73|4425.73|4434.61|4434.61|4444.18|4444.18|4412.9|4412.9|0
1584630900000|2020-03-19 15:15:00|4434.95|4434.95|4431.29|4431.29|4446.64|4446.64|4422.97|4422.97|0
1584631200000|2020-03-19 15:20:00|4431.55|4431.55|4445.8|4445.8|4454.9|4454.9|4430.36|4430.36|0
1584631500000|2020-03-19 15:25:00|4445.78|4445.78|4435.56|4435.56|4452.07|4452.07|4435.56|4435.56|0
1584631800000|2020-03-19 15:30:00|4435.49|4435.49|4420.29|4420.29|4443.88|4443.88|4415.24|4415.24|0
1584632100000|2020-03-19 15:35:00|4420.19|4420.19|4408.62|4408.62|4439.46|4439.46|4408.41|4408.41|0
1584632400000|2020-03-19 15:40:00|4408.74|4408.74|4409.5|4409.5|4415.64|4415.64|4390.07|4390.07|0
1584632700000|2020-03-19 15:45:00|4408.17|4408.17|4396.39|4396.39|4412.88|4412.88|4387.7|4387.7|0
1584633000000|2020-03-19 15:50:00|4395.34|4395.34|4459.78|4459.78|4460.27|4460.27|4380.43|4380.43|0
1584633300000|2020-03-19 15:55:00|4459.87|4459.87|4471.14|4471.14|4490.24|4490.24|4459.87|4459.87|0
1584633600000|2020-03-19 16:00:00|4471.08|4471.08|4451.74|4451.74|4496.28|4496.28|4438.92|4438.92|0
1584633900000|2020-03-19 16:05:00|4452.66|4452.66|4475.99|4475.99|4480.17|4480.17|4446.44|4446.44|0
1584634200000|2020-03-19 16:10:00|4475.67|4475.67|4476.99|4476.99|4480.31|4480.31|4457.97|4457.97|0
1584634500000|2020-03-19 16:15:00|4477.44|4477.44|4475.5|4475.5|4489.13|4489.13|4455.23|4455.23|0
1584634800000|2020-03-19 16:20:00|4475.55|4475.55|4464.17|4464.17|4494.33|4494.33|4453.98|4453.98|0
1584635100000|2020-03-19 16:25:00|4466.8|4466.8|4493.67|4493.67|4516.7|4516.7|4465.45|4465.45|0
1584692100000|2020-03-20 08:15:00|4889.2|4889.2|4868.03|4868.03|4896.58|4896.58|4863.35|4863.35|0
1584692400000|2020-03-20 08:20:00|4877.33|4877.33|4888.72|4888.72|4924.77|4924.77|4870.95|4870.95|0
1584692700000|2020-03-20 08:25:00|4894.16|4894.16|4928.67|4928.67|4946.55|4946.55|4893.55|4893.55|0
1584693000000|2020-03-20 08:30:00|4924.47|4924.47|4927.57|4927.57|4935.64|4935.64|4897.88|4897.88|0
1584693300000|2020-03-20 08:35:00|4927.54|4927.54|4854.52|4854.52|4935.3|4935.3|4851.25|4851.25|0
1584693600000|2020-03-20 08:40:00|4849.09|4849.09|4849.82|4849.82|4861.74|4861.74|4834.04|4834.04|0
1584693900000|2020-03-20 08:45:00|4849.99|4849.99|4859.84|4859.84|4879.67|4879.67|4846.17|4846.17|0
1584694200000|2020-03-20 08:50:00|4859.57|4859.57|4875.69|4875.69|4889.33|4889.33|4846.26|4846.26|0
1584694500000|2020-03-20 08:55:00|4875.77|4875.77|4894.75|4894.75|4895.64|4895.64|4857.6|4857.6|0
1584694800000|2020-03-20 09:00:00|4894.07|4894.07|4921.29|4921.29|4926.55|4926.55|4886.97|4886.97|0
1584695100000|2020-03-20 09:05:00|4921.38|4921.38|4903.41|4903.41|4929.79|4929.79|4902.57|4902.57|0
1584695400000|2020-03-20 09:10:00|4901.54|4901.54|4917.14|4917.14|4925.01|4925.01|4889.13|4889.13|0
1584695700000|2020-03-20 09:15:00|4916.85|4916.85|4929.84|4929.84|4933.86|4933.86|4896.89|4896.89|0
1584696000000|2020-03-20 09:20:00|4929.5|4929.5|4910.51|4910.51|4945.98|4945.98|4909.53|4909.53|0
1584696300000|2020-03-20 09:25:00|4910.8|4910.8|4900.44|4900.44|4916.39|4916.39|4898.13|4898.13|0
1584696600000|2020-03-20 09:30:00|4900.61|4900.61|4889.66|4889.66|4909.21|4909.21|4867.97|4867.97|0
1584696900000|2020-03-20 09:35:00|4887.33|4887.33|4878.41|4878.41|4893.07|4893.07|4877.54|4877.54|0
1584697200000|2020-03-20 09:40:00|4878.54|4878.54|4872.94|4872.94|4899.81|4899.81|4872.28|4872.28|0
1584697500000|2020-03-20 09:45:00|4873.74|4873.74|4863.68|4863.68|4878.3|4878.3|4862.19|4862.19|0
1584697800000|2020-03-20 09:50:00|4863.63|4863.63|4902.33|4902.33|4905.94|4905.94|4862.82|4862.82|0
1584698100000|2020-03-20 09:55:00|4902.73|4902.73|4911.63|4911.63|4911.91|4911.91|4899.06|4899.06|0
1584698400000|2020-03-20 10:00:00|4911.26|4911.26|4902.63|4902.63|4913.72|4913.72|4890.39|4890.39|0
1584698700000|2020-03-20 10:05:00|4902.42|4902.42|4938.15|4938.15|4938.15|4938.15|4899.31|4899.31|0
1584699300000|2020-03-20 10:15:00|4937.01|4937.01|4864.99|4864.99|4937.17|4937.17|4860.12|4860.12|0
1584699600000|2020-03-20 10:20:00|4865.04|4865.04|4849.51|4849.51|4868.37|4868.37|4849.51|4849.51|0
1584699900000|2020-03-20 10:25:00|4850.13|4850.13|4865.4|4865.4|4875.06|4875.06|4845.09|4845.09|0
1584700200000|2020-03-20 10:30:00|4865.06|4865.06|4830.35|4830.35|4868.51|4868.51|4829.64|4829.64|0
1584700500000|2020-03-20 10:35:00|4829.73|4829.73|4835.41|4835.41|4835.41|4835.41|4815.59|4815.59|0
1584700800000|2020-03-20 10:40:00|4835.19|4835.19|4856.44|4856.44|4862.13|4862.13|4833.88|4833.88|0
1584701100000|2020-03-20 10:45:00|4855.46|4855.46|4844.04|4844.04|4855.46|4855.46|4833.4|4833.4|0
1584701400000|2020-03-20 10:50:00|4849.35|4849.35|4830.79|4830.79|4853.74|4853.74|4801.39|4801.39|0
1584701700000|2020-03-20 10:55:00|4828.53|4828.53|4847.26|4847.26|4847.26|4847.26|4815.16|4815.16|0
1584702000000|2020-03-20 11:00:00|4847.42|4847.42|4854.07|4854.07|4859.52|4859.52|4840.51|4840.51|0
1584702300000|2020-03-20 11:05:00|4853.52|4853.52|4868.87|4868.87|4868.87|4868.87|4847.09|4847.09|0
1584702600000|2020-03-20 11:10:00|4868.71|4868.71|4851.84|4851.84|4873.14|4873.14|4844.84|4844.84|0
1584702900000|2020-03-20 11:15:00|4851.76|4851.76|4858.1|4858.1|4860.49|4860.49|4848.04|4848.04|0
1584703200000|2020-03-20 11:20:00|4858.2|4858.2|4843.64|4843.64|4858.28|4858.28|4843.64|4843.64|0
1584703500000|2020-03-20 11:25:00|4843.19|4843.19|4838.16|4838.16|4851.93|4851.93|4835.51|4835.51|0
1584703800000|2020-03-20 11:30:00|4838.78|4838.78|4856.54|4856.54|4856.66|4856.66|4833.13|4833.13|0
1584704100000|2020-03-20 11:35:00|4857.27|4857.27|4857.81|4857.81|4864.86|4864.86|4837.63|4837.63|0
1584704400000|2020-03-20 11:40:00|4854.71|4854.71|4853.3|4853.3|4854.71|4854.71|4845.12|4845.12|0
1584704700000|2020-03-20 11:45:00|4857.18|4857.18|4846.57|4846.57|4860.31|4860.31|4842.73|4842.73|0
1584705000000|2020-03-20 11:50:00|4846.23|4846.23|4884.29|4884.29|4884.29|4884.29|4845.71|4845.71|0
1584705300000|2020-03-20 11:55:00|4884.35|4884.35|4875.97|4875.97|4885.45|4885.45|4875.54|4875.54|0
1584705600000|2020-03-20 12:00:00|4876.69|4876.69|4863.14|4863.14|4891.81|4891.81|4863.14|4863.14|0
1584705900000|2020-03-20 12:05:00|4863.6|4863.6|4884.57|4884.57|4889.44|4889.44|4863.6|4863.6|0
1584706200000|2020-03-20 12:10:00|4884.88|4884.88|4864.04|4864.04|4884.88|4884.88|4861.55|4861.55|0
1584706500000|2020-03-20 12:15:00|4863.86|4863.86|4875.57|4875.57|4877.47|4877.47|4859.44|4859.44|0
1584706800000|2020-03-20 12:20:00|4877.23|4877.23|4888.66|4888.66|4894.96|4894.96|4869.41|4869.41|0
1584707100000|2020-03-20 12:25:00|4890.02|4890.02|4869.63|4869.63|4892.34|4892.34|4867.9|4867.9|0
1584707400000|2020-03-20 12:30:00|4869.61|4869.61|4862.03|4862.03|4870.34|4870.34|4849.97|4849.97|0
1584707700000|2020-03-20 12:35:00|4861.99|4861.99|4852.61|4852.61|4873.54|4873.54|4852.61|4852.61|0
1584708000000|2020-03-20 12:40:00|4852.44|4852.44|4865.41|4865.41|4881.95|4881.95|4848.3|4848.3|0
1584708300000|2020-03-20 12:45:00|4866.47|4866.47|4864.98|4864.98|4877.21|4877.21|4853.52|4853.52|0
1584708600000|2020-03-20 12:50:00|4864.64|4864.64|4887.85|4887.85|4887.85|4887.85|4863.91|4863.91|0
1584708900000|2020-03-20 12:55:00|4887.67|4887.67|4862.62|4862.62|4887.93|4887.93|4862.62|4862.62|0
1584709200000|2020-03-20 13:00:00|4860.11|4860.11|4883.54|4883.54|4883.98|4883.98|4853.44|4853.44|0
1584709500000|2020-03-20 13:05:00|4883.96|4883.96|4884.28|4884.28|4887.89|4887.89|4876.48|4876.48|0
1584709800000|2020-03-20 13:10:00|4884.24|4884.24|4884.13|4884.13|4887.32|4887.32|4869.3|4869.3|0
1584710100000|2020-03-20 13:15:00|4884.22|4884.22|4887.05|4887.05|4892.07|4892.07|4879.93|4879.93|0
1584710400000|2020-03-20 13:20:00|4887.86|4887.86|4879.46|4879.46|4889.78|4889.78|4876.93|4876.93|0
1584710700000|2020-03-20 13:25:00|4879.49|4879.49|4895.19|4895.19|4895.66|4895.66|4869.09|4869.09|0
1584711000000|2020-03-20 13:30:00|4894.96|4894.96|4928.97|4928.97|4929.7|4929.7|4888.73|4888.73|0
1584711300000|2020-03-20 13:35:00|4928.84|4928.84|4905.79|4905.79|4939.43|4939.43|4902.12|4902.12|0
1584711600000|2020-03-20 13:40:00|4906.06|4906.06|4938.35|4938.35|4938.41|4938.41|4901.47|4901.47|0
1584711900000|2020-03-20 13:45:00|4937.6|4937.6|4889.89|4889.89|4937.6|4937.6|4885.57|4885.57|0
1584712200000|2020-03-20 13:50:00|4887.56|4887.56|4873.51|4873.51|4895.64|4895.64|4873.51|4873.51|0
1584712500000|2020-03-20 13:55:00|4873.54|4873.54|4860.81|4860.81|4882.96|4882.96|4847.83|4847.83|0
1584712800000|2020-03-20 14:00:00|4860.25|4860.25|4882.74|4882.74|4888.21|4888.21|4860.25|4860.25|0
1584713100000|2020-03-20 14:05:00|4882.86|4882.86|4877.59|4877.59|4885.82|4885.82|4874.1|4874.1|0
1584713400000|2020-03-20 14:10:00|4878.03|4878.03|4885.28|4885.28|4896.44|4896.44|4872.22|4872.22|0
1584713700000|2020-03-20 14:15:00|4885.41|4885.41|4889.08|4889.08|4894.32|4894.32|4878.43|4878.43|0
1584714000000|2020-03-20 14:20:00|4890.15|4890.15|4897.13|4897.13|4900.65|4900.65|4876.59|4876.59|0
1584714300000|2020-03-20 14:25:00|4897.53|4897.53|4889.53|4889.53|4900.88|4900.88|4876.64|4876.64|0
1584714600000|2020-03-20 14:30:00|4889.28|4889.28|4920.01|4920.01|4921.31|4921.31|4884.55|4884.55|0
1584714900000|2020-03-20 14:35:00|4920.31|4920.31|4916.93|4916.93|4932.5|4932.5|4912.78|4912.78|0
1584715200000|2020-03-20 14:40:00|4917.71|4917.71|4926.48|4926.48|4937.57|4937.57|4916.4|4916.4|0
1584715500000|2020-03-20 14:45:00|4926.46|4926.46|4951.05|4951.05|4955.08|4955.08|4919.4|4919.4|0
1584715800000|2020-03-20 14:50:00|4951.25|4951.25|4969.89|4969.89|4979.02|4979.02|4946.55|4946.55|0
1584716100000|2020-03-20 14:55:00|4970.06|4970.06|4976.94|4976.94|4981.69|4981.69|4950.99|4950.99|0
1584716400000|2020-03-20 15:00:00|4977.84|4977.84|4963.58|4963.58|4981.57|4981.57|4961.52|4961.52|0
1584716700000|2020-03-20 15:05:00|4960.47|4960.47|4997.98|4997.98|5001.45|5001.45|4953.57|4953.57|0
1584717000000|2020-03-20 15:10:00|4997.2|4997.2|5017.09|5017.09|5019.94|5019.94|4995.47|4995.47|0
1584717300000|2020-03-20 15:15:00|5016.66|5016.66|4984.62|4984.62|5016.66|5016.66|4976.44|4976.44|0
1584717600000|2020-03-20 15:20:00|4984.47|4984.47|4959.02|4959.02|4989.44|4989.44|4959.02|4959.02|0
1584717900000|2020-03-20 15:25:00|4958.44|4958.44|4946.16|4946.16|4970.88|4970.88|4946.16|4946.16|0
1584718200000|2020-03-20 15:30:00|4946.14|4946.14|4941.45|4941.45|4946.81|4946.81|4927.91|4927.91|0
1584718500000|2020-03-20 15:35:00|4941.47|4941.47|4940.87|4940.87|4948.66|4948.66|4929.6|4929.6|0
1584718800000|2020-03-20 15:40:00|4940.58|4940.58|4947.47|4947.47|4952.34|4952.34|4922.08|4922.08|0
1584719100000|2020-03-20 15:45:00|4947.32|4947.32|4950.35|4950.35|4956.86|4956.86|4941.41|4941.41|0
1584719400000|2020-03-20 15:50:00|4951.24|4951.24|4938.54|4938.54|4957.38|4957.38|4934.65|4934.65|0
1584719700000|2020-03-20 15:55:00|4938.5|4938.5|4952.55|4952.55|4971.51|4971.51|4937.34|4937.34|0
1584720000000|2020-03-20 16:00:00|4952.49|4952.49|4959.29|4959.29|4964.08|4964.08|4951.09|4951.09|0
1584720300000|2020-03-20 16:05:00|4959.82|4959.82|4921.01|4921.01|4959.92|4959.92|4918.37|4918.37|0
1584720600000|2020-03-20 16:10:00|4921.75|4921.75|4933.04|4933.04|4941.48|4941.48|4921.75|4921.75|0
1584720900000|2020-03-20 16:15:00|4932.58|4932.58|4920.47|4920.47|4939.81|4939.81|4910.91|4910.91|0
1584721200000|2020-03-20 16:20:00|4920.38|4920.38|4906.29|4906.29|4920.84|4920.84|4888.58|4888.58|0
1584721500000|2020-03-20 16:25:00|4905.74|4905.74|4875.84|4875.84|4907.77|4907.77|4874.51|4874.51|0
1584951300000|2020-03-23 08:15:00|4561.57|4561.57|4616.05|4616.05|4616.48|4616.48|4554.37|4554.37|0
1584951600000|2020-03-23 08:20:00|4616.09|4616.09|4555.88|4555.88|4616.09|4616.09|4546.81|4546.81|0
1584951900000|2020-03-23 08:25:00|4556.12|4556.12|4585.33|4585.33|4596.49|4596.49|4554.8|4554.8|0
1584952200000|2020-03-23 08:30:00|4585.89|4585.89|4540.29|4540.29|4586.02|4586.02|4533.56|4533.56|0
1584952500000|2020-03-23 08:35:00|4540.28|4540.28|4532.32|4532.32|4548.79|4548.79|4507.21|4507.21|0
1584952800000|2020-03-23 08:40:00|4532.54|4532.54|4526.46|4526.46|4542.03|4542.03|4522.37|4522.37|0
1584953100000|2020-03-23 08:45:00|4526.36|4526.36|4527.46|4527.46|4534.75|4534.75|4517.72|4517.72|0
1584953400000|2020-03-23 08:50:00|4535.2|4535.2|4534.41|4534.41|4542.51|4542.51|4517.52|4517.52|0
1584953700000|2020-03-23 08:55:00|4535.96|4535.96|4542.5|4542.5|4550.76|4550.76|4530.59|4530.59|0
1584954000000|2020-03-23 09:00:00|4542.24|4542.24|4562.18|4562.18|4580|4580|4542.08|4542.08|0
1584954300000|2020-03-23 09:05:00|4560.63|4560.63|4582.81|4582.81|4592.53|4592.53|4560.63|4560.63|0
1584954600000|2020-03-23 09:10:00|4582.96|4582.96|4559.7|4559.7|4586.42|4586.42|4557.23|4557.23|0
1584954900000|2020-03-23 09:15:00|4558.92|4558.92|4569.27|4569.27|4575.24|4575.24|4557.59|4557.59|0
1584955200000|2020-03-23 09:20:00|4569.39|4569.39|4573.14|4573.14|4582.06|4582.06|4561.98|4561.98|0
1584955500000|2020-03-23 09:25:00|4573.48|4573.48|4570.93|4570.93|4583.87|4583.87|4556.43|4556.43|0
1584955800000|2020-03-23 09:30:00|4571.37|4571.37|4572.18|4572.18|4578.28|4578.28|4552.68|4552.68|0
1584956100000|2020-03-23 09:35:00|4572.09|4572.09|4578.3|4578.3|4578.38|4578.38|4565.69|4565.69|0
1584956400000|2020-03-23 09:40:00|4578.08|4578.08|4601.62|4601.62|4602.11|4602.11|4577.17|4577.17|0
1584956700000|2020-03-23 09:45:00|4602.39|4602.39|4585.54|4585.54|4603.77|4603.77|4585.08|4585.08|0
1584957000000|2020-03-23 09:50:00|4584.65|4584.65|4555.58|4555.58|4584.95|4584.95|4547.67|4547.67|0
1584957300000|2020-03-23 09:55:00|4559.45|4559.45|4549.78|4549.78|4559.45|4559.45|4540.73|4540.73|0
1584957600000|2020-03-23 10:00:00|4549.95|4549.95|4566.5|4566.5|4577.12|4577.12|4540.76|4540.76|0
1584957900000|2020-03-23 10:05:00|4564.96|4564.96|4596.36|4596.36|4598.06|4598.06|4564.73|4564.73|0
1584958200000|2020-03-23 10:10:00|4597.91|4597.91|4613.23|4613.23|4618.22|4618.22|4591.58|4591.58|0
1584958500000|2020-03-23 10:15:00|4612.46|4612.46|4603.83|4603.83|4617.46|4617.46|4599.89|4599.89|0
1584958800000|2020-03-23 10:20:00|4603.87|4603.87|4599.86|4599.86|4611.17|4611.17|4596.52|4596.52|0
1584959100000|2020-03-23 10:25:00|4600.03|4600.03|4608.18|4608.18|4613.36|4613.36|4587.25|4587.25|0
1584959400000|2020-03-23 10:30:00|4608.08|4608.08|4583.74|4583.74|4610.41|4610.41|4583.33|4583.33|0
1584959700000|2020-03-23 10:35:00|4584.4|4584.4|4600.14|4600.14|4606.48|4606.48|4578.6|4578.6|0
1584960000000|2020-03-23 10:40:00|4600.41|4600.41|4579.45|4579.45|4602.23|4602.23|4579.45|4579.45|0
1584960300000|2020-03-23 10:45:00|4579.52|4579.52|4585.15|4585.15|4605.65|4605.65|4577.88|4577.88|0
1584960600000|2020-03-23 10:50:00|4584.86|4584.86|4587.92|4587.92|4596.74|4596.74|4574.09|4574.09|0
1584960900000|2020-03-23 10:55:00|4588.19|4588.19|4594.45|4594.45|4594.45|4594.45|4583.13|4583.13|0
1584961200000|2020-03-23 11:00:00|4594.75|4594.75|4588.61|4588.61|4600.43|4600.43|4585.74|4585.74|0
1584961500000|2020-03-23 11:05:00|4588.7|4588.7|4593.98|4593.98|4595.86|4595.86|4583.29|4583.29|0
1584961800000|2020-03-23 11:10:00|4594.76|4594.76|4592.49|4592.49|4597.07|4597.07|4586.26|4586.26|0
1584962100000|2020-03-23 11:15:00|4592.09|4592.09|4590.73|4590.73|4593.05|4593.05|4582.7|4582.7|0
1584962400000|2020-03-23 11:20:00|4590.85|4590.85|4605.11|4605.11|4605.11|4605.11|4583.05|4583.05|0
1584962700000|2020-03-23 11:25:00|4605.29|4605.29|4588.74|4588.74|4609.17|4609.17|4587.16|4587.16|0
1584963000000|2020-03-23 11:30:00|4588.73|4588.73|4574.43|4574.43|4591.4|4591.4|4574.24|4574.24|0
1584963300000|2020-03-23 11:35:00|4572.27|4572.27|4582.32|4582.32|4596.52|4596.52|4572.27|4572.27|0
1584963600000|2020-03-23 11:40:00|4581.26|4581.26|4579.98|4579.98|4590.86|4590.86|4577.35|4577.35|0
1584963900000|2020-03-23 11:45:00|4580.75|4580.75|4583.14|4583.14|4594.63|4594.63|4579.2|4579.2|0
1584964200000|2020-03-23 11:50:00|4583.1|4583.1|4578.19|4578.19|4584|4584|4576.35|4576.35|0
1584964500000|2020-03-23 11:55:00|4577.42|4577.42|4590.6|4590.6|4592.63|4592.63|4576.22|4576.22|0
1584964800000|2020-03-23 12:00:00|4592.47|4592.47|4623.03|4623.03|4623.03|4623.03|4589.45|4589.45|0
1584965100000|2020-03-23 12:05:00|4622.41|4622.41|4619.14|4619.14|4626.57|4626.57|4611.16|4611.16|0
1584965400000|2020-03-23 12:10:00|4619.33|4619.33|4673.85|4673.85|4680.37|4680.37|4619.33|4619.33|0
1584965700000|2020-03-23 12:15:00|4674.91|4674.91|4704.51|4704.51|4707.47|4707.47|4674.49|4674.49|0
1584966000000|2020-03-23 12:20:00|4704.48|4704.48|4732.73|4732.73|4752.48|4752.48|4703.19|4703.19|0
1584966300000|2020-03-23 12:25:00|4732.97|4732.97|4682.93|4682.93|4732.97|4732.97|4682.33|4682.33|0
1584966600000|2020-03-23 12:30:00|4683.23|4683.23|4669.67|4669.67|4684.38|4684.38|4665.72|4665.72|0
1584966900000|2020-03-23 12:35:00|4670.45|4670.45|4683.38|4683.38|4683.86|4683.86|4658.9|4658.9|0
1584967200000|2020-03-23 12:40:00|4682.6|4682.6|4683.53|4683.53|4694.41|4694.41|4681.31|4681.31|0
1584967500000|2020-03-23 12:45:00|4685.08|4685.08|4675.3|4675.3|4696.46|4696.46|4673.88|4673.88|0
1584967800000|2020-03-23 12:50:00|4674.64|4674.64|4674.55|4674.55|4675.37|4675.37|4657.08|4657.08|0
1584968100000|2020-03-23 12:55:00|4674.24|4674.24|4667.16|4667.16|4683.01|4683.01|4664.97|4664.97|0
1584968400000|2020-03-23 13:00:00|4667.05|4667.05|4685.98|4685.98|4686.22|4686.22|4664.55|4664.55|0
1584968700000|2020-03-23 13:05:00|4686.25|4686.25|4686.04|4686.04|4699.44|4699.44|4680.15|4680.15|0
1584969000000|2020-03-23 13:10:00|4686.16|4686.16|4686.35|4686.35|4686.54|4686.54|4665.36|4665.36|0
1584969300000|2020-03-23 13:15:00|4685.58|4685.58|4658.97|4658.97|4685.58|4685.58|4643.15|4643.15|0
1584969600000|2020-03-23 13:20:00|4659.57|4659.57|4637.93|4637.93|4671.57|4671.57|4636.29|4636.29|0
1584969900000|2020-03-23 13:25:00|4637.89|4637.89|4615.53|4615.53|4646.52|4646.52|4615.53|4615.53|0
1584970200000|2020-03-23 13:30:00|4615.17|4615.17|4626.54|4626.54|4636.53|4636.53|4604.69|4604.69|0
1584970500000|2020-03-23 13:35:00|4629.64|4629.64|4590.45|4590.45|4632.78|4632.78|4575.03|4575.03|0
1584970800000|2020-03-23 13:40:00|4589.88|4589.88|4580.01|4580.01|4601.27|4601.27|4576.56|4576.56|0
1584971100000|2020-03-23 13:45:00|4579.09|4579.09|4591.6|4591.6|4600.14|4600.14|4566.6|4566.6|0
1584971400000|2020-03-23 13:50:00|4590.05|4590.05|4594.29|4594.29|4603.62|4603.62|4578.94|4578.94|0
1584971700000|2020-03-23 13:55:00|4594.14|4594.14|4623.79|4623.79|4623.87|4623.87|4594.14|4594.14|0
1584972000000|2020-03-23 14:00:00|4623.87|4623.87|4597.49|4597.49|4633.29|4633.29|4590.3|4590.3|0
1584972300000|2020-03-23 14:05:00|4597.54|4597.54|4625.22|4625.22|4628.53|4628.53|4597.54|4597.54|0
1584972600000|2020-03-23 14:10:00|4625.67|4625.67|4639.79|4639.79|4653.13|4653.13|4625.67|4625.67|0
1584972900000|2020-03-23 14:15:00|4639.71|4639.71|4621.46|4621.46|4646.59|4646.59|4614.82|4614.82|0
1584973200000|2020-03-23 14:20:00|4621.94|4621.94|4633.92|4633.92|4637.42|4637.42|4617.87|4617.87|0
1584973500000|2020-03-23 14:25:00|4636.24|4636.24|4630.09|4630.09|4641.04|4641.04|4616.97|4616.97|0
1584973800000|2020-03-23 14:30:00|4630.86|4630.86|4627.54|4627.54|4634.72|4634.72|4617.86|4617.86|0
1584974100000|2020-03-23 14:35:00|4627.6|4627.6|4614.87|4614.87|4631.48|4631.48|4609.73|4609.73|0
1584974400000|2020-03-23 14:40:00|4614.72|4614.72|4627.98|4627.98|4632.88|4632.88|4611.9|4611.9|0
1584974700000|2020-03-23 14:45:00|4627.38|4627.38|4614.41|4614.41|4627.38|4627.38|4612.84|4612.84|0
1584975000000|2020-03-23 14:50:00|4615.23|4615.23|4609.51|4609.51|4625.13|4625.13|4606.8|4606.8|0
1584975300000|2020-03-23 14:55:00|4612.04|4612.04|4614.1|4614.1|4614.48|4614.48|4601.42|4601.42|0
1584975600000|2020-03-23 15:00:00|4613.68|4613.68|4615.37|4615.37|4618.74|4618.74|4601.67|4601.67|0
1584975900000|2020-03-23 15:05:00|4615.29|4615.29|4609.21|4609.21|4615.99|4615.99|4600.93|4600.93|0
1584976200000|2020-03-23 15:10:00|4609.12|4609.12|4603.61|4603.61|4615.35|4615.35|4601.77|4601.77|0
1584976500000|2020-03-23 15:15:00|4604.64|4604.64|4595.98|4595.98|4607.05|4607.05|4593.98|4593.98|0
1584976800000|2020-03-23 15:20:00|4595.85|4595.85|4581.49|4581.49|4596.28|4596.28|4578.7|4578.7|0
1584977100000|2020-03-23 15:25:00|4581.42|4581.42|4567.34|4567.34|4584.37|4584.37|4565.96|4565.96|0
1584977400000|2020-03-23 15:30:00|4567.94|4567.94|4591.01|4591.01|4593.85|4593.85|4564.05|4564.05|0
1584977700000|2020-03-23 15:35:00|4591.27|4591.27|4603.05|4603.05|4609.9|4609.9|4589.46|4589.46|0
1584978000000|2020-03-23 15:40:00|4602.65|4602.65|4587.95|4587.95|4607.85|4607.85|4585.84|4585.84|0
1584978300000|2020-03-23 15:45:00|4588.26|4588.26|4594.75|4594.75|4601.59|4601.59|4587.83|4587.83|0
1584978600000|2020-03-23 15:50:00|4594.6|4594.6|4605.43|4605.43|4608.56|4608.56|4592.44|4592.44|0
1584978900000|2020-03-23 15:55:00|4605.73|4605.73|4616.19|4616.19|4620.84|4620.84|4589.98|4589.98|0
1584979200000|2020-03-23 16:00:00|4616.23|4616.23|4627.17|4627.17|4632.11|4632.11|4614.51|4614.51|0
1584979500000|2020-03-23 16:05:00|4627.05|4627.05|4617.29|4617.29|4632.59|4632.59|4616.21|4616.21|0
1584979800000|2020-03-23 16:10:00|4617.13|4617.13|4622.64|4622.64|4622.89|4622.89|4603.41|4603.41|0
1584980100000|2020-03-23 16:15:00|4622.5|4622.5|4635.47|4635.47|4641.57|4641.57|4617.95|4617.95|0
1584980400000|2020-03-23 16:20:00|4635.56|4635.56|4617.92|4617.92|4636.59|4636.59|4617.29|4617.29|0
1584980700000|2020-03-23 16:25:00|4617.75|4617.75|4606.14|4606.14|4621|4621|4602.61|4602.61|0
1585037700000|2020-03-24 08:15:00|4726.74|4726.74|4728.06|4728.06|4773.06|4773.06|4715.83|4715.83|0
1585038000000|2020-03-24 08:20:00|4726.64|4726.64|4733.06|4733.06|4748|4748|4718.17|4718.17|0
1585038300000|2020-03-24 08:25:00|4733.27|4733.27|4724.63|4724.63|4743.49|4743.49|4720.35|4720.35|0
1585038600000|2020-03-24 08:30:00|4725.46|4725.46|4694.73|4694.73|4725.58|4725.58|4675.89|4675.89|0
1585038900000|2020-03-24 08:35:00|4694.93|4694.93|4730.96|4730.96|4737.64|4737.64|4688.19|4688.19|0
1585039200000|2020-03-24 08:40:00|4730.45|4730.45|4721.81|4721.81|4733.28|4733.28|4706.95|4706.95|0
1585039500000|2020-03-24 08:45:00|4721.65|4721.65|4749.33|4749.33|4752.86|4752.86|4713.01|4713.01|0
1585039800000|2020-03-24 08:50:00|4747.55|4747.55|4728.67|4728.67|4750.69|4750.69|4723.65|4723.65|0
1585040100000|2020-03-24 08:55:00|4728.82|4728.82|4723.14|4723.14|4741.09|4741.09|4722.83|4722.83|0
1585040400000|2020-03-24 09:00:00|4723.11|4723.11|4731.93|4731.93|4750.22|4750.22|4722.23|4722.23|0
1585040700000|2020-03-24 09:05:00|4731.04|4731.04|4731.55|4731.55|4741.93|4741.93|4718.85|4718.85|0
1585041000000|2020-03-24 09:10:00|4731.77|4731.77|4727.19|4727.19|4739.68|4739.68|4727.19|4727.19|0
1585041300000|2020-03-24 09:15:00|4728.73|4728.73|4717.01|4717.01|4729.69|4729.69|4716.67|4716.67|0
1585041600000|2020-03-24 09:20:00|4717.28|4717.28|4749.48|4749.48|4761.65|4761.65|4717.28|4717.28|0
1585041900000|2020-03-24 09:25:00|4749.87|4749.87|4760.72|4760.72|4760.72|4760.72|4743.65|4743.65|0
1585042200000|2020-03-24 09:30:00|4761.02|4761.02|4742.92|4742.92|4768.28|4768.28|4739.1|4739.1|0
1585042500000|2020-03-24 09:35:00|4745.24|4745.24|4755.35|4755.35|4760.97|4760.97|4741.59|4741.59|0
1585042800000|2020-03-24 09:40:00|4755.66|4755.66|4765.54|4765.54|4772.1|4772.1|4754.07|4754.07|0
1585043100000|2020-03-24 09:45:00|4765.5|4765.5|4760.94|4760.94|4770.02|4770.02|4758.75|4758.75|0
1585043400000|2020-03-24 09:50:00|4761.71|4761.71|4752|4752|4763.89|4763.89|4748.59|4748.59|0
1585043700000|2020-03-24 09:55:00|4751.55|4751.55|4771.86|4771.86|4775.09|4775.09|4751.55|4751.55|0
1585044000000|2020-03-24 10:00:00|4771.91|4771.91|4757.93|4757.93|4777.27|4777.27|4752.1|4752.1|0
1585044300000|2020-03-24 10:05:00|4757.97|4757.97|4753.9|4753.9|4766.05|4766.05|4753.33|4753.33|0
1585044600000|2020-03-24 10:10:00|4755.45|4755.45|4743.21|4743.21|4762.33|4762.33|4741.04|4741.04|0
1585044900000|2020-03-24 10:15:00|4743.98|4743.98|4744.79|4744.79|4749.51|4749.51|4737.38|4737.38|0
1585045200000|2020-03-24 10:20:00|4745.01|4745.01|4732.87|4732.87|4747.04|4747.04|4732.87|4732.87|0
1585045500000|2020-03-24 10:25:00|4732.7|4732.7|4739.08|4739.08|4741.61|4741.61|4724.3|4724.3|0
1585045800000|2020-03-24 10:30:00|4739.39|4739.39|4737.87|4737.87|4749.18|4749.18|4737.69|4737.69|0
1585046100000|2020-03-24 10:35:00|4737.85|4737.85|4740.82|4740.82|4749.05|4749.05|4735.97|4735.97|0
1585046400000|2020-03-24 10:40:00|4740.66|4740.66|4734.14|4734.14|4740.94|4740.94|4723.67|4723.67|0
1585046700000|2020-03-24 10:45:00|4733.95|4733.95|4723.42|4723.42|4740.82|4740.82|4723.35|4723.35|0
1585047000000|2020-03-24 10:50:00|4722.65|4722.65|4719.87|4719.87|4728.8|4728.8|4715.83|4715.83|0
1585047300000|2020-03-24 10:55:00|4719.54|4719.54|4726.21|4726.21|4731.13|4731.13|4709.71|4709.71|0
1585047600000|2020-03-24 11:00:00|4726.84|4726.84|4736.81|4736.81|4743.86|4743.86|4725.68|4725.68|0
1585047900000|2020-03-24 11:05:00|4736.55|4736.55|4735.24|4735.24|4742.9|4742.9|4735.24|4735.24|0
1585048200000|2020-03-24 11:10:00|4734.56|4734.56|4746.9|4746.9|4748.37|4748.37|4731.5|4731.5|0
1585048500000|2020-03-24 11:15:00|4746.99|4746.99|4729.87|4729.87|4747.21|4747.21|4729.08|4729.08|0
1585048800000|2020-03-24 11:20:00|4729.93|4729.93|4735.64|4735.64|4740.45|4740.45|4729.93|4729.93|0
1585049100000|2020-03-24 11:25:00|4734.09|4734.09|4756.36|4756.36|4758.21|4758.21|4734.09|4734.09|0
1585049400000|2020-03-24 11:30:00|4756.12|4756.12|4761.72|4761.72|4766.04|4766.04|4756.12|4756.12|0
1585049700000|2020-03-24 11:35:00|4761.99|4761.99|4760.29|4760.29|4775.52|4775.52|4756.45|4756.45|0
1585050000000|2020-03-24 11:40:00|4760.23|4760.23|4754|4754|4762.76|4762.76|4745.85|4745.85|0
1585050300000|2020-03-24 11:45:00|4753.77|4753.77|4761.03|4761.03|4762.57|4762.57|4745.76|4745.76|0
1585050600000|2020-03-24 11:50:00|4761.07|4761.07|4761.66|4761.66|4777.19|4777.19|4761.07|4761.07|0
1585050900000|2020-03-24 11:55:00|4761.4|4761.4|4752.53|4752.53|4771.7|4771.7|4752.48|4752.48|0
1585051200000|2020-03-24 12:00:00|4752.79|4752.79|4764.13|4764.13|4771.47|4771.47|4752.79|4752.79|0
1585051500000|2020-03-24 12:05:00|4763.6|4763.6|4776.87|4776.87|4780.97|4780.97|4762.62|4762.62|0
1585051800000|2020-03-24 12:10:00|4783.06|4783.06|4767.78|4767.78|4789|4789|4767.78|4767.78|0
1585052100000|2020-03-24 12:15:00|4767.56|4767.56|4770.59|4770.59|4779.48|4779.48|4765.7|4765.7|0
1585052400000|2020-03-24 12:20:00|4772.14|4772.14|4786.61|4786.61|4791.93|4791.93|4772.14|4772.14|0
1585052700000|2020-03-24 12:25:00|4786.16|4786.16|4781.07|4781.07|4787.48|4787.48|4778.81|4778.81|0
1585053000000|2020-03-24 12:30:00|4781.16|4781.16|4784.38|4784.38|4800.92|4800.92|4780.86|4780.86|0
1585053300000|2020-03-24 12:35:00|4785.15|4785.15|4791.48|4791.48|4791.48|4791.48|4782.61|4782.61|0
1585053600000|2020-03-24 12:40:00|4791.63|4791.63|4794.46|4794.46|4796.44|4796.44|4785.4|4785.4|0
1585053900000|2020-03-24 12:45:00|4794.85|4794.85|4803.08|4803.08|4803.34|4803.34|4789.5|4789.5|0
1585054200000|2020-03-24 12:50:00|4802.72|4802.72|4813.53|4813.53|4820.99|4820.99|4796.75|4796.75|0
1585054500000|2020-03-24 12:55:00|4813.76|4813.76|4825.44|4825.44|4828.54|4828.54|4807.11|4807.11|0
1585054800000|2020-03-24 13:00:00|4825.23|4825.23|4821.85|4821.85|4825.65|4825.65|4810.4|4810.4|0
1585055100000|2020-03-24 13:05:00|4821.23|4821.23|4830.39|4830.39|4831.71|4831.71|4817.19|4817.19|0
1585055400000|2020-03-24 13:10:00|4830.69|4830.69|4848.73|4848.73|4853.26|4853.26|4830.69|4830.69|0
1585055700000|2020-03-24 13:15:00|4848.91|4848.91|4856.65|4856.65|4860.1|4860.1|4845.45|4845.45|0
1585056000000|2020-03-24 13:20:00|4856.39|4856.39|4852.38|4852.38|4858.59|4858.59|4852.24|4852.24|0
1585056300000|2020-03-24 13:25:00|4852.01|4852.01|4867.42|4867.42|4872.04|4872.04|4842.24|4842.24|0
1585056600000|2020-03-24 13:30:00|4868.47|4868.47|4870.39|4870.39|4880.2|4880.2|4853.23|4853.23|0
1585056900000|2020-03-24 13:35:00|4871.06|4871.06|4858.9|4858.9|4887.8|4887.8|4854.48|4854.48|0
1585057200000|2020-03-24 13:40:00|4859.28|4859.28|4862.01|4862.01|4869.61|4869.61|4856.03|4856.03|0
1585057500000|2020-03-24 13:45:00|4862.78|4862.78|4866.19|4866.19|4870.18|4870.18|4851.81|4851.81|0
1585057800000|2020-03-24 13:50:00|4865.8|4865.8|4880.85|4880.85|4900.23|4900.23|4865.41|4865.41|0
1585058100000|2020-03-24 13:55:00|4881.14|4881.14|4875.35|4875.35|4887.87|4887.87|4873.31|4873.31|0
1585058400000|2020-03-24 14:00:00|4875.82|4875.82|4893.27|4893.27|4899.87|4899.87|4875.82|4875.82|0
1585058700000|2020-03-24 14:05:00|4894.85|4894.85|4900.79|4900.79|4906.61|4906.61|4894.85|4894.85|0
1585059000000|2020-03-24 14:10:00|4900.86|4900.86|4913.92|4913.92|4915.46|4915.46|4892.93|4892.93|0
1585059300000|2020-03-24 14:15:00|4914.38|4914.38|4939.83|4939.83|4941.3|4941.3|4913.93|4913.93|0
1585059600000|2020-03-24 14:20:00|4940.46|4940.46|4931.91|4931.91|4952.13|4952.13|4931.56|4931.56|0
1585059900000|2020-03-24 14:25:00|4931.66|4931.66|4951.16|4951.16|4954.67|4954.67|4927.78|4927.78|0
1585060200000|2020-03-24 14:30:00|4951.08|4951.08|4949.28|4949.28|4954.23|4954.23|4941.06|4941.06|0
1585060500000|2020-03-24 14:35:00|4949.17|4949.17|4953.39|4953.39|4957.45|4957.45|4939.2|4939.2|0
1585060800000|2020-03-24 14:40:00|4952.79|4952.79|4972.61|4972.61|4975.92|4975.92|4951.23|4951.23|0
1585061100000|2020-03-24 14:45:00|4972.16|4972.16|4951.62|4951.62|4975.47|4975.47|4949.39|4949.39|0
1585061400000|2020-03-24 14:50:00|4951.93|4951.93|4944.63|4944.63|4954.83|4954.83|4940.11|4940.11|0
1585061700000|2020-03-24 14:55:00|4945.08|4945.08|4940.38|4940.38|4954.63|4954.63|4935.06|4935.06|0
1585062000000|2020-03-24 15:00:00|4940.59|4940.59|4950.03|4950.03|4962.8|4962.8|4940.59|4940.59|0
1585062300000|2020-03-24 15:05:00|4950.41|4950.41|4955.13|4955.13|4956.21|4956.21|4940.32|4940.32|0
1585062600000|2020-03-24 15:10:00|4955.5|4955.5|4956.73|4956.73|4962.41|4962.41|4952.65|4952.65|0
1585062900000|2020-03-24 15:15:00|4956.96|4956.96|4978.75|4978.75|4983.87|4983.87|4952.24|4952.24|0
1585063200000|2020-03-24 15:20:00|4977.55|4977.55|4982.84|4982.84|4999.01|4999.01|4974.83|4974.83|0
1585063500000|2020-03-24 15:25:00|4982.91|4982.91|4997.52|4997.52|5002.15|5002.15|4978.94|4978.94|0
1585063800000|2020-03-24 15:30:00|4997.82|4997.82|5032.88|5032.88|5034.48|5034.48|4997.55|4997.55|0
1585064100000|2020-03-24 15:35:00|5033.03|5033.03|5049.59|5049.59|5050.21|5050.21|5033.03|5033.03|0
1585064400000|2020-03-24 15:40:00|5049.25|5049.25|5031.3|5031.3|5060.93|5060.93|5030.93|5030.93|0
1585064700000|2020-03-24 15:45:00|5031.08|5031.08|5012.27|5012.27|5042.12|5042.12|5011.19|5011.19|0
1585065000000|2020-03-24 15:50:00|5012.31|5012.31|5009.78|5009.78|5026.45|5026.45|4993.16|4993.16|0
1585065300000|2020-03-24 15:55:00|5015.2|5015.2|5038.34|5038.34|5043.67|5043.67|5015.2|5015.2|0
1585065600000|2020-03-24 16:00:00|5038.42|5038.42|5032.71|5032.71|5051.23|5051.23|5025.18|5025.18|0
1585065900000|2020-03-24 16:05:00|5032.11|5032.11|5023.28|5023.28|5032.29|5032.29|5018.57|5018.57|0
1585066200000|2020-03-24 16:10:00|5022.9|5022.9|5028.42|5028.42|5035.44|5035.44|5021.47|5021.47|0
1585066500000|2020-03-24 16:15:00|5028.35|5028.35|5040.03|5040.03|5042.34|5042.34|5028.16|5028.16|0
1585066800000|2020-03-24 16:20:00|5039.43|5039.43|5051.35|5051.35|5053.82|5053.82|5034.56|5034.56|0
1585067100000|2020-03-24 16:25:00|5051.37|5051.37|5062.19|5062.19|5077.52|5077.52|5050.85|5050.85|0
1585124100000|2020-03-25 08:15:00|5280.91|5280.91|5349.28|5349.28|5360.12|5360.12|5278.73|5278.73|0
1585124400000|2020-03-25 08:20:00|5350.83|5350.83|5417.02|5417.02|5419.56|5419.56|5349.44|5349.44|0
1585124700000|2020-03-25 08:25:00|5416.7|5416.7|5453.95|5453.95|5457.92|5457.92|5405.08|5405.08|0
1585125000000|2020-03-25 08:30:00|5454.03|5454.03|5484.42|5484.42|5501.95|5501.95|5454.03|5454.03|0
1585125300000|2020-03-25 08:35:00|5484.13|5484.13|5504.99|5504.99|5506.04|5506.04|5480.25|5480.25|0
1585125600000|2020-03-25 08:40:00|5505.14|5505.14|5533.11|5533.11|5534.27|5534.27|5502.88|5502.88|0
1585125900000|2020-03-25 08:45:00|5533.04|5533.04|5539.33|5539.33|5561.9|5561.9|5532.1|5532.1|0
1585126200000|2020-03-25 08:50:00|5539.3|5539.3|5557.01|5557.01|5563.39|5563.39|5530.25|5530.25|0
1585126500000|2020-03-25 08:55:00|5556.71|5556.71|5625.72|5625.72|5632.79|5632.79|5555.57|5555.57|0
1585126800000|2020-03-25 09:00:00|5624.21|5624.21|5629.78|5629.78|5638.05|5638.05|5617.97|5617.97|0
1585127100000|2020-03-25 09:05:00|5628.87|5628.87|5632.31|5632.31|5637.51|5637.51|5613.97|5613.97|0
1585127400000|2020-03-25 09:10:00|5631.95|5631.95|5585.33|5585.33|5643.95|5643.95|5584.88|5584.88|0
1585127700000|2020-03-25 09:15:00|5584.9|5584.9|5608.75|5608.75|5621.34|5621.34|5584.01|5584.01|0
1585128000000|2020-03-25 09:20:00|5609.91|5609.91|5593.15|5593.15|5616.25|5616.25|5587.89|5587.89|0
1585128300000|2020-03-25 09:25:00|5593.44|5593.44|5602.13|5602.13|5609.22|5609.22|5573.92|5573.92|0
1585128600000|2020-03-25 09:30:00|5601.36|5601.36|5596.81|5596.81|5608.98|5608.98|5591.32|5591.32|0
1585128900000|2020-03-25 09:35:00|5597.15|5597.15|5586.67|5586.67|5602.54|5602.54|5579.72|5579.72|0
1585129200000|2020-03-25 09:40:00|5586.76|5586.76|5599.12|5599.12|5600.47|5600.47|5565.55|5565.55|0
1585129500000|2020-03-25 09:45:00|5598.94|5598.94|5622.65|5622.65|5630.16|5630.16|5591.92|5591.92|0
1585129800000|2020-03-25 09:50:00|5622.69|5622.69|5571.53|5571.53|5626.14|5626.14|5570.73|5570.73|0
1585130100000|2020-03-25 09:55:00|5571.15|5571.15|5573.85|5573.85|5580.11|5580.11|5553.17|5553.17|0
1585130400000|2020-03-25 10:00:00|5573.76|5573.76|5564.24|5564.24|5576.06|5576.06|5559.43|5559.43|0
1585130700000|2020-03-25 10:05:00|5564.89|5564.89|5496.59|5496.59|5565.84|5565.84|5496.36|5496.36|0
1585131000000|2020-03-25 10:10:00|5496.44|5496.44|5454.46|5454.46|5503.19|5503.19|5448.76|5448.76|0
1585131300000|2020-03-25 10:15:00|5454.51|5454.51|5477.84|5477.84|5493.08|5493.08|5452.52|5452.52|0
1585131600000|2020-03-25 10:20:00|5478.21|5478.21|5476.66|5476.66|5482.3|5482.3|5464.95|5464.95|0
1585131900000|2020-03-25 10:25:00|5476.26|5476.26|5473.73|5473.73|5490.13|5490.13|5467.98|5467.98|0
1585132200000|2020-03-25 10:30:00|5473.77|5473.77|5474.08|5474.08|5483.63|5483.63|5472.06|5472.06|0
1585132500000|2020-03-25 10:35:00|5473.82|5473.82|5437.11|5437.11|5474.39|5474.39|5434.51|5434.51|0
1585132800000|2020-03-25 10:40:00|5436.34|5436.34|5400.27|5400.27|5439.2|5439.2|5400.27|5400.27|0
1585133100000|2020-03-25 10:45:00|5400.19|5400.19|5354.45|5354.45|5401.89|5401.89|5348.91|5348.91|0
1585133400000|2020-03-25 10:50:00|5354.75|5354.75|5317.23|5317.23|5359.15|5359.15|5310.72|5310.72|0
1585133700000|2020-03-25 10:55:00|5317.33|5317.33|5317.02|5317.02|5338.33|5338.33|5315.98|5315.98|0
1585134000000|2020-03-25 11:00:00|5316.8|5316.8|5313.56|5313.56|5325.13|5325.13|5310.81|5310.81|0
1585134300000|2020-03-25 11:05:00|5313.76|5313.76|5348.98|5348.98|5383.16|5383.16|5313.76|5313.76|0
1585134600000|2020-03-25 11:10:00|5345.2|5345.2|5332.4|5332.4|5345.21|5345.21|5316.72|5316.72|0
1585134900000|2020-03-25 11:15:00|5332.23|5332.23|5342.62|5342.62|5348.27|5348.27|5318.34|5318.34|0
1585135200000|2020-03-25 11:20:00|5341.89|5341.89|5335.52|5335.52|5341.89|5341.89|5315.34|5315.34|0
1585135500000|2020-03-25 11:25:00|5335.86|5335.86|5300.01|5300.01|5336.09|5336.09|5298.1|5298.1|0
1585135800000|2020-03-25 11:30:00|5300.31|5300.31|5262.09|5262.09|5305.72|5305.72|5262.09|5262.09|0
1585136100000|2020-03-25 11:35:00|5258.99|5258.99|5264.89|5264.89|5269.29|5269.29|5241.36|5241.36|0
1585136400000|2020-03-25 11:40:00|5264.79|5264.79|5307.28|5307.28|5307.28|5307.28|5264.79|5264.79|0
1585136700000|2020-03-25 11:45:00|5307.57|5307.57|5314.36|5314.36|5321.9|5321.9|5296.87|5296.87|0
1585137000000|2020-03-25 11:50:00|5314.81|5314.81|5274.46|5274.46|5315.32|5315.32|5268.58|5268.58|0
1585137300000|2020-03-25 11:55:00|5274.51|5274.51|5324.83|5324.83|5324.83|5324.83|5267.92|5267.92|0
1585137600000|2020-03-25 12:00:00|5324.66|5324.66|5319.94|5319.94|5325.67|5325.67|5304.55|5304.55|0
1585137900000|2020-03-25 12:05:00|5319.81|5319.81|5322.01|5322.01|5337.14|5337.14|5309.77|5309.77|0
1585138200000|2020-03-25 12:10:00|5322.31|5322.31|5335.88|5335.88|5345.61|5345.61|5322.31|5322.31|0
1585138500000|2020-03-25 12:15:00|5335.81|5335.81|5341.78|5341.78|5353.2|5353.2|5334.76|5334.76|0
1585138800000|2020-03-25 12:20:00|5341.76|5341.76|5326.45|5326.45|5349.79|5349.79|5322.55|5322.55|0
1585139100000|2020-03-25 12:25:00|5326.55|5326.55|5325.93|5325.93|5329.56|5329.56|5310.44|5310.44|0
1585139400000|2020-03-25 12:30:00|5327.27|5327.27|5324.44|5324.44|5343.57|5343.57|5320.97|5320.97|0
1585139700000|2020-03-25 12:35:00|5324.14|5324.14|5326.42|5326.42|5337.35|5337.35|5318.16|5318.16|0
1585140000000|2020-03-25 12:40:00|5325|5325|5321.88|5321.88|5341|5341|5320.35|5320.35|0
1585140300000|2020-03-25 12:45:00|5321.73|5321.73|5307.93|5307.93|5321.73|5321.73|5298.06|5298.06|0
1585140600000|2020-03-25 12:50:00|5307.98|5307.98|5315.01|5315.01|5323.71|5323.71|5301.12|5301.12|0
1585140900000|2020-03-25 12:55:00|5315.16|5315.16|5311.55|5311.55|5318.21|5318.21|5307.53|5307.53|0
1585141200000|2020-03-25 13:00:00|5311.45|5311.45|5299.46|5299.46|5312.96|5312.96|5296.92|5296.92|0
1585141500000|2020-03-25 13:05:00|5300.24|5300.24|5319.02|5319.02|5319.02|5319.02|5293.11|5293.11|0
1585141800000|2020-03-25 13:10:00|5319.15|5319.15|5342.56|5342.56|5343.94|5343.94|5317.02|5317.02|0
1585142100000|2020-03-25 13:15:00|5342.52|5342.52|5341.69|5341.69|5349.44|5349.44|5334.48|5334.48|0
1585142400000|2020-03-25 13:20:00|5342.61|5342.61|5324.47|5324.47|5349.28|5349.28|5321.39|5321.39|0
1585142700000|2020-03-25 13:25:00|5324.43|5324.43|5312.78|5312.78|5325.58|5325.58|5308.63|5308.63|0
1585143000000|2020-03-25 13:30:00|5311.8|5311.8|5343.55|5343.55|5343.55|5343.55|5286.6|5286.6|0
1585143300000|2020-03-25 13:35:00|5343.7|5343.7|5383.42|5383.42|5383.5|5383.5|5334.52|5334.52|0
1585143600000|2020-03-25 13:40:00|5383.34|5383.34|5361.23|5361.23|5387.31|5387.31|5350.81|5350.81|0
1585143900000|2020-03-25 13:45:00|5362.78|5362.78|5327.67|5327.67|5369.16|5369.16|5327.67|5327.67|0
1585144200000|2020-03-25 13:50:00|5328.26|5328.26|5307.55|5307.55|5333.37|5333.37|5301.25|5301.25|0
1585144500000|2020-03-25 13:55:00|5308.54|5308.54|5289.62|5289.62|5326.31|5326.31|5287.56|5287.56|0
1585144800000|2020-03-25 14:00:00|5289.92|5289.92|5294.82|5294.82|5310|5310|5280.33|5280.33|0
1585145100000|2020-03-25 14:05:00|5294.68|5294.68|5294.44|5294.44|5314.75|5314.75|5281.54|5281.54|0
1585145400000|2020-03-25 14:10:00|5295.03|5295.03|5275.08|5275.08|5297.96|5297.96|5256.9|5256.9|0
1585145700000|2020-03-25 14:15:00|5274.56|5274.56|5293.69|5293.69|5295.26|5295.26|5274.56|5274.56|0
1585146000000|2020-03-25 14:20:00|5294.34|5294.34|5314.26|5314.26|5318.67|5318.67|5283.02|5283.02|0
1585146300000|2020-03-25 14:25:00|5314.56|5314.56|5318.25|5318.25|5321.34|5321.34|5298.96|5298.96|0
1585146600000|2020-03-25 14:30:00|5318.47|5318.47|5335.46|5335.46|5347.24|5347.24|5318.03|5318.03|0
1585146900000|2020-03-25 14:35:00|5337.93|5337.93|5335.06|5335.06|5348.3|5348.3|5331.7|5331.7|0
1585147200000|2020-03-25 14:40:00|5334.69|5334.69|5337.1|5337.1|5352.89|5352.89|5327.51|5327.51|0
1585147500000|2020-03-25 14:45:00|5337.16|5337.16|5333.51|5333.51|5357.84|5357.84|5321.18|5321.18|0
1585147800000|2020-03-25 14:50:00|5333.12|5333.12|5354.06|5354.06|5366.55|5366.55|5328.25|5328.25|0
1585148100000|2020-03-25 14:55:00|5354.13|5354.13|5396.2|5396.2|5401.2|5401.2|5351.68|5351.68|0
1585148400000|2020-03-25 15:00:00|5395.27|5395.27|5414.23|5414.23|5415.19|5415.19|5389.92|5389.92|0
1585148700000|2020-03-25 15:05:00|5415.77|5415.77|5422.92|5422.92|5434.5|5434.5|5407.24|5407.24|0
1585149000000|2020-03-25 15:10:00|5423.7|5423.7|5413.5|5413.5|5439.27|5439.27|5409.02|5409.02|0
1585149300000|2020-03-25 15:15:00|5413.05|5413.05|5429.63|5429.63|5430.16|5430.16|5395|5395|0
1585149600000|2020-03-25 15:20:00|5429.98|5429.98|5405.05|5405.05|5436.01|5436.01|5397.85|5397.85|0
1585149900000|2020-03-25 15:25:00|5404.6|5404.6|5420.75|5420.75|5431.23|5431.23|5403.09|5403.09|0
1585150200000|2020-03-25 15:30:00|5419.97|5419.97|5440.74|5440.74|5444.29|5444.29|5411.71|5411.71|0
1585150500000|2020-03-25 15:35:00|5442.29|5442.29|5444.33|5444.33|5452.91|5452.91|5427.77|5427.77|0
1585150800000|2020-03-25 15:40:00|5443.56|5443.56|5439.1|5439.1|5452.07|5452.07|5434.39|5434.39|0
1585151100000|2020-03-25 15:45:00|5439.44|5439.44|5438.59|5438.59|5443.28|5443.28|5429.25|5429.25|0
1585151400000|2020-03-25 15:50:00|5438.63|5438.63|5450.97|5450.97|5450.97|5450.97|5436.22|5436.22|0
1585151700000|2020-03-25 15:55:00|5451.06|5451.06|5463.33|5463.33|5472.5|5472.5|5451.06|5451.06|0
1585152000000|2020-03-25 16:00:00|5464.1|5464.1|5484.27|5484.27|5484.27|5484.27|5460.85|5460.85|0
1585152300000|2020-03-25 16:05:00|5484.32|5484.32|5448.37|5448.37|5484.32|5484.32|5448.35|5448.35|0
1585152600000|2020-03-25 16:10:00|5448.22|5448.22|5457.08|5457.08|5460.45|5460.45|5430.62|5430.62|0
1585152900000|2020-03-25 16:15:00|5456.78|5456.78|5459.44|5459.44|5486.48|5486.48|5455.05|5455.05|0
1585153200000|2020-03-25 16:20:00|5459.59|5459.59|5473.4|5473.4|5478.63|5478.63|5458.82|5458.82|0
1585153500000|2020-03-25 16:25:00|5473.46|5473.46|5478.41|5478.41|5486.17|5486.17|5469.16|5469.16|0
1585210500000|2020-03-26 08:15:00|5444.48|5444.48|5426.97|5426.97|5460.28|5460.28|5423.5|5423.5|0
1585210800000|2020-03-26 08:20:00|5426.44|5426.44|5436.83|5436.83|5441.48|5441.48|5420.56|5420.56|0
1585211100000|2020-03-26 08:25:00|5439.11|5439.11|5428.77|5428.77|5465.17|5465.17|5423.96|5423.96|0
1585211400000|2020-03-26 08:30:00|5427.06|5427.06|5461.88|5461.88|5461.94|5461.94|5427.06|5427.06|0
1585211700000|2020-03-26 08:35:00|5463.34|5463.34|5470.32|5470.32|5474.34|5474.34|5453.48|5453.48|0
1585212000000|2020-03-26 08:40:00|5470.58|5470.58|5478.62|5478.62|5484.94|5484.94|5464.96|5464.96|0
1585212300000|2020-03-26 08:45:00|5480.16|5480.16|5491.1|5491.1|5491.37|5491.37|5467.02|5467.02|0
1585212600000|2020-03-26 08:50:00|5493.76|5493.76|5483.85|5483.85|5498.19|5498.19|5457.42|5457.42|0
1585212900000|2020-03-26 08:55:00|5485.1|5485.1|5476.53|5476.53|5488.26|5488.26|5463.54|5463.54|0
1585213200000|2020-03-26 09:00:00|5477.3|5477.3|5470.36|5470.36|5479.89|5479.89|5460.64|5460.64|0
1585213500000|2020-03-26 09:05:00|5470.69|5470.69|5462.42|5462.42|5471.92|5471.92|5455.01|5455.01|0
1585213800000|2020-03-26 09:10:00|5460.87|5460.87|5457.93|5457.93|5473.42|5473.42|5453.35|5453.35|0
1585214100000|2020-03-26 09:15:00|5456.38|5456.38|5477.47|5477.47|5477.47|5477.47|5453.6|5453.6|0
1585214400000|2020-03-26 09:20:00|5476.39|5476.39|5487.9|5487.9|5488.81|5488.81|5473.15|5473.15|0
1585214700000|2020-03-26 09:25:00|5487.95|5487.95|5474.11|5474.11|5488.82|5488.82|5466.27|5466.27|0
1585215000000|2020-03-26 09:30:00|5474.35|5474.35|5468.94|5468.94|5478.73|5478.73|5463.38|5463.38|0
1585215300000|2020-03-26 09:35:00|5469.43|5469.43|5480.07|5480.07|5480.07|5480.07|5463.93|5463.93|0
1585215600000|2020-03-26 09:40:00|5480.29|5480.29|5482.26|5482.26|5488.6|5488.6|5472.03|5472.03|0
1585215900000|2020-03-26 09:45:00|5482.97|5482.97|5516.1|5516.1|5519.01|5519.01|5481.98|5481.98|0
1585216200000|2020-03-26 09:50:00|5518.33|5518.33|5520.24|5520.24|5537.11|5537.11|5516.03|5516.03|0
1585216500000|2020-03-26 09:55:00|5522.56|5522.56|5537.51|5537.51|5537.51|5537.51|5520.34|5520.34|0
1585216800000|2020-03-26 10:00:00|5538.6|5538.6|5522.43|5522.43|5538.6|5538.6|5516.45|5516.45|0
1585217100000|2020-03-26 10:05:00|5519.88|5519.88|5520.61|5520.61|5524.18|5524.18|5510.94|5510.94|0
1585217400000|2020-03-26 10:10:00|5520.84|5520.84|5519.01|5519.01|5528.65|5528.65|5507.94|5507.94|0
1585217700000|2020-03-26 10:15:00|5518.9|5518.9|5515.8|5515.8|5518.9|5518.9|5502.79|5502.79|0
1585218000000|2020-03-26 10:20:00|5517.35|5517.35|5530.01|5530.01|5535.02|5535.02|5517.29|5517.29|0
1585218300000|2020-03-26 10:25:00|5529.96|5529.96|5548.11|5548.11|5551.06|5551.06|5528.67|5528.67|0
1585218600000|2020-03-26 10:30:00|5548.55|5548.55|5552.17|5552.17|5559.11|5559.11|5543.29|5543.29|0
1585218900000|2020-03-26 10:35:00|5552.32|5552.32|5572.06|5572.06|5572.89|5572.89|5548.32|5548.32|0
1585219200000|2020-03-26 10:40:00|5572.35|5572.35|5546.4|5546.4|5572.69|5572.69|5543.31|5543.31|0
1585219500000|2020-03-26 10:45:00|5546.49|5546.49|5569.49|5569.49|5573.9|5573.9|5543.4|5543.4|0
1585219800000|2020-03-26 10:50:00|5569.28|5569.28|5579.33|5579.33|5579.46|5579.46|5569.09|5569.09|0
1585220100000|2020-03-26 10:55:00|5580.1|5580.1|5588.33|5588.33|5589.88|5589.88|5577.44|5577.44|0
1585220400000|2020-03-26 11:00:00|5588.41|5588.41|5580.49|5580.49|5588.45|5588.45|5579.2|5579.2|0
1585220700000|2020-03-26 11:05:00|5580.37|5580.37|5572.92|5572.92|5580.37|5580.37|5567.9|5567.9|0
1585221000000|2020-03-26 11:10:00|5573.04|5573.04|5594.02|5594.02|5595.2|5595.2|5569.4|5569.4|0
1585221300000|2020-03-26 11:15:00|5594.09|5594.09|5584.93|5584.93|5597.45|5597.45|5582.14|5582.14|0
1585221600000|2020-03-26 11:20:00|5585.45|5585.45|5598.61|5598.61|5598.65|5598.65|5585.35|5585.35|0
1585221900000|2020-03-26 11:25:00|5597.84|5597.84|5586.87|5586.87|5608.13|5608.13|5585.64|5585.64|0
1585222200000|2020-03-26 11:30:00|5586.96|5586.96|5601.16|5601.16|5601.16|5601.16|5586.96|5586.96|0
1585222500000|2020-03-26 11:35:00|5601.26|5601.26|5608.57|5608.57|5613.58|5613.58|5595.4|5595.4|0
1585222800000|2020-03-26 11:40:00|5607.55|5607.55|5584.53|5584.53|5609.33|5609.33|5583.51|5583.51|0
1585223100000|2020-03-26 11:45:00|5584.61|5584.61|5564.13|5564.13|5584.61|5584.61|5563.9|5563.9|0
1585223400000|2020-03-26 11:50:00|5565.68|5565.68|5550.1|5550.1|5570.1|5570.1|5549.37|5549.37|0
1585223700000|2020-03-26 11:55:00|5550.11|5550.11|5571.4|5571.4|5571.4|5571.4|5550.11|5550.11|0
1585224000000|2020-03-26 12:00:00|5573.88|5573.88|5567.58|5567.58|5580.86|5580.86|5545.99|5545.99|0
1585224300000|2020-03-26 12:05:00|5567.38|5567.38|5562.67|5562.67|5567.38|5567.38|5550.82|5550.82|0
1585224600000|2020-03-26 12:10:00|5562.9|5562.9|5556.28|5556.28|5566.98|5566.98|5553.36|5553.36|0
1585224900000|2020-03-26 12:15:00|5554.74|5554.74|5577.44|5577.44|5579.85|5579.85|5541.32|5541.32|0
1585225200000|2020-03-26 12:20:00|5577.28|5577.28|5565.2|5565.2|5577.89|5577.89|5561.23|5561.23|0
1585225500000|2020-03-26 12:25:00|5564.43|5564.43|5556.95|5556.95|5575.16|5575.16|5556.8|5556.8|0
1585225800000|2020-03-26 12:30:00|5556.81|5556.81|5589.32|5589.32|5592|5592|5551.79|5551.79|0
1585226100000|2020-03-26 12:35:00|5589.25|5589.25|5597.47|5597.47|5600.93|5600.93|5580.86|5580.86|0
1585226400000|2020-03-26 12:40:00|5597.91|5597.91|5618.68|5618.68|5620.17|5620.17|5597.76|5597.76|0
1585226700000|2020-03-26 12:45:00|5618.77|5618.77|5601.84|5601.84|5619.1|5619.1|5595.75|5595.75|0
1585227000000|2020-03-26 12:50:00|5601.82|5601.82|5592.36|5592.36|5606.16|5606.16|5588.06|5588.06|0
1585227300000|2020-03-26 12:55:00|5592.6|5592.6|5599.92|5599.92|5602.44|5602.44|5587.9|5587.9|0
1585227600000|2020-03-26 13:00:00|5600.14|5600.14|5594.76|5594.76|5603.27|5603.27|5592.57|5592.57|0
1585227900000|2020-03-26 13:05:00|5595.19|5595.19|5614|5614|5614.15|5614.15|5595.08|5595.08|0
1585228200000|2020-03-26 13:10:00|5613.84|5613.84|5617.15|5617.15|5617.15|5617.15|5606.68|5606.68|0
1585228500000|2020-03-26 13:15:00|5617.75|5617.75|5617.42|5617.42|5618.88|5618.88|5610.81|5610.81|0
1585228800000|2020-03-26 13:20:00|5617.64|5617.64|5635.38|5635.38|5635.62|5635.62|5617.64|5617.64|0
1585229100000|2020-03-26 13:25:00|5635.6|5635.6|5638.03|5638.03|5654.35|5654.35|5633.46|5633.46|0
1585229400000|2020-03-26 13:30:00|5638.5|5638.5|5661.07|5661.07|5674.06|5674.06|5638.5|5638.5|0
1585229700000|2020-03-26 13:35:00|5660.3|5660.3|5679.96|5679.96|5682.29|5682.29|5659.8|5659.8|0
1585230000000|2020-03-26 13:40:00|5680.41|5680.41|5672.87|5672.87|5692.25|5692.25|5664.79|5664.79|0
1585230300000|2020-03-26 13:45:00|5672.65|5672.65|5650.9|5650.9|5673.1|5673.1|5630.55|5630.55|0
1585230600000|2020-03-26 13:50:00|5650.43|5650.43|5682.48|5682.48|5685.02|5685.02|5636.78|5636.78|0
1585230900000|2020-03-26 13:55:00|5683.23|5683.23|5681.41|5681.41|5698.93|5698.93|5681.41|5681.41|0
1585231200000|2020-03-26 14:00:00|5681.33|5681.33|5687.01|5687.01|5687.01|5687.01|5666.09|5666.09|0
1585231500000|2020-03-26 14:05:00|5686.68|5686.68|5737.7|5737.7|5737.7|5737.7|5686.68|5686.68|0
1585231800000|2020-03-26 14:10:00|5738.59|5738.59|5710.63|5710.63|5751.59|5751.59|5709.88|5709.88|0
1585232100000|2020-03-26 14:15:00|5710.5|5710.5|5723.66|5723.66|5728.21|5728.21|5700.82|5700.82|0
1585232400000|2020-03-26 14:20:00|5724.45|5724.45|5703.52|5703.52|5737.33|5737.33|5703.52|5703.52|0
1585232700000|2020-03-26 14:25:00|5703.71|5703.71|5697.59|5697.59|5715.62|5715.62|5697.01|5697.01|0
1585233000000|2020-03-26 14:30:00|5697.45|5697.45|5732.58|5732.58|5732.58|5732.58|5696.01|5696.01|0
1585233300000|2020-03-26 14:35:00|5732.8|5732.8|5737.67|5737.67|5749.11|5749.11|5727.94|5727.94|0
1585233600000|2020-03-26 14:40:00|5737.55|5737.55|5755.56|5755.56|5755.72|5755.72|5720.27|5720.27|0
1585233900000|2020-03-26 14:45:00|5754.01|5754.01|5726.23|5726.23|5760.06|5760.06|5714.52|5714.52|0
1585234200000|2020-03-26 14:50:00|5725.46|5725.46|5722.14|5722.14|5731.63|5731.63|5711.84|5711.84|0
1585234500000|2020-03-26 14:55:00|5722.31|5722.31|5766.1|5766.1|5778.18|5778.18|5720.45|5720.45|0
1585234800000|2020-03-26 15:00:00|5767.58|5767.58|5763.19|5763.19|5772.58|5772.58|5751.12|5751.12|0
1585235100000|2020-03-26 15:05:00|5762.82|5762.82|5774.91|5774.91|5778.22|5778.22|5750.24|5750.24|0
1585235400000|2020-03-26 15:10:00|5775.45|5775.45|5783.37|5783.37|5790.22|5790.22|5771.76|5771.76|0
1585235700000|2020-03-26 15:15:00|5783.82|5783.82|5782.76|5782.76|5787.5|5787.5|5774.85|5774.85|0
1585236000000|2020-03-26 15:20:00|5782.81|5782.81|5793.31|5793.31|5797.21|5797.21|5779.62|5779.62|0
1585236300000|2020-03-26 15:25:00|5793.93|5793.93|5801.52|5801.52|5803.94|5803.94|5791.42|5791.42|0
1585236600000|2020-03-26 15:30:00|5801.07|5801.07|5819.64|5819.64|5823.19|5823.19|5798.32|5798.32|0
1585236900000|2020-03-26 15:35:00|5819.41|5819.41|5812.12|5812.12|5820.65|5820.65|5804.4|5804.4|0
1585237200000|2020-03-26 15:40:00|5811.97|5811.97|5826.94|5826.94|5828.48|5828.48|5810.3|5810.3|0
1585237500000|2020-03-26 15:45:00|5827.01|5827.01|5811.85|5811.85|5827.66|5827.66|5809.07|5809.07|0
1585237800000|2020-03-26 15:50:00|5812.62|5812.62|5819.95|5819.95|5829.74|5829.74|5811.07|5811.07|0
1585238100000|2020-03-26 15:55:00|5820.49|5820.49|5813.58|5813.58|5820.84|5820.84|5801.75|5801.75|0
1585238400000|2020-03-26 16:00:00|5813.65|5813.65|5810.3|5810.3|5820.22|5820.22|5806.97|5806.97|0
1585238700000|2020-03-26 16:05:00|5810.15|5810.15|5794.24|5794.24|5814.82|5814.82|5790.81|5790.81|0
1585239000000|2020-03-26 16:10:00|5793.79|5793.79|5801.65|5801.65|5807.09|5807.09|5793.79|5793.79|0
1585239300000|2020-03-26 16:15:00|5801.75|5801.75|5781.3|5781.3|5803.08|5803.08|5780.53|5780.53|0
1585239600000|2020-03-26 16:20:00|5781.47|5781.47|5803.54|5803.54|5810.07|5810.07|5780.82|5780.82|0
1585239900000|2020-03-26 16:25:00|5805.08|5805.08|5826.29|5826.29|5846.56|5846.56|5804.7|5804.7|0
1585296900000|2020-03-27 08:15:00|5651.86|5651.86|5637.65|5637.65|5657.22|5657.22|5614.55|5614.55|0
1585297200000|2020-03-27 08:20:00|5637.92|5637.92|5654.52|5654.52|5656.86|5656.86|5625.24|5625.24|0
1585297500000|2020-03-27 08:25:00|5655.3|5655.3|5650.53|5650.53|5660.16|5660.16|5634.61|5634.61|0
1585297800000|2020-03-27 08:30:00|5650.68|5650.68|5620|5620|5650.68|5650.68|5612.35|5612.35|0
1585298100000|2020-03-27 08:35:00|5620.62|5620.62|5613.99|5613.99|5648.9|5648.9|5613.99|5613.99|0
1585298400000|2020-03-27 08:40:00|5614.77|5614.77|5607.93|5607.93|5620.12|5620.12|5600.76|5600.76|0
1585298700000|2020-03-27 08:45:00|5608.68|5608.68|5601.51|5601.51|5609.94|5609.94|5593.29|5593.29|0
1585299000000|2020-03-27 08:50:00|5601.78|5601.78|5587.96|5587.96|5604.23|5604.23|5573.37|5573.37|0
1585299300000|2020-03-27 08:55:00|5587.18|5587.18|5588.69|5588.69|5602.94|5602.94|5583.53|5583.53|0
1585299600000|2020-03-27 09:00:00|5588.93|5588.93|5631.04|5631.04|5643.04|5643.04|5588.34|5588.34|0
1585299900000|2020-03-27 09:05:00|5631.81|5631.81|5640.86|5640.86|5645.65|5645.65|5627.45|5627.45|0
1585300200000|2020-03-27 09:10:00|5640.41|5640.41|5669.16|5669.16|5677.67|5677.67|5637.33|5637.33|0
1585300500000|2020-03-27 09:15:00|5669.3|5669.3|5663.87|5663.87|5681.79|5681.79|5654.74|5654.74|0
1585300800000|2020-03-27 09:20:00|5665.42|5665.42|5660.47|5660.47|5679.07|5679.07|5653.12|5653.12|0
1585301100000|2020-03-27 09:25:00|5660.42|5660.42|5668.67|5668.67|5669.87|5669.87|5645.39|5645.39|0
1585301400000|2020-03-27 09:30:00|5668.21|5668.21|5644.92|5644.92|5716.78|5716.78|5644.92|5644.92|0
1585301700000|2020-03-27 09:35:00|5644.96|5644.96|5663.63|5663.63|5679.37|5679.37|5636.1|5636.1|0
1585302000000|2020-03-27 09:40:00|5663.59|5663.59|5711.53|5711.53|5724.26|5724.26|5659.56|5659.56|0
1585302300000|2020-03-27 09:45:00|5711.96|5711.96|5675.89|5675.89|5712.09|5712.09|5666.64|5666.64|0
1585302600000|2020-03-27 09:50:00|5675.35|5675.35|5665.9|5665.9|5686.42|5686.42|5662.53|5662.53|0
1585302900000|2020-03-27 09:55:00|5665.6|5665.6|5670.96|5670.96|5684.67|5684.67|5659.73|5659.73|0
1585303200000|2020-03-27 10:00:00|5671.43|5671.43|5666.39|5666.39|5673.09|5673.09|5664.7|5664.7|0
1585303500000|2020-03-27 10:05:00|5664.14|5664.14|5669.66|5669.66|5677.71|5677.71|5662.1|5662.1|0
1585303800000|2020-03-27 10:10:00|5671.21|5671.21|5674.09|5674.09|5679.17|5679.17|5666.28|5666.28|0
1585304100000|2020-03-27 10:15:00|5674.17|5674.17|5678.16|5678.16|5681.67|5681.67|5665.69|5665.69|0
1585304400000|2020-03-27 10:20:00|5678.25|5678.25|5682.34|5682.34|5685.12|5685.12|5673.64|5673.64|0
1585304700000|2020-03-27 10:25:00|5682.71|5682.71|5680.84|5680.84|5695.4|5695.4|5675.05|5675.05|0
1585305000000|2020-03-27 10:30:00|5678.52|5678.52|5674.32|5674.32|5678.52|5678.52|5663.19|5663.19|0
1585305300000|2020-03-27 10:35:00|5673.54|5673.54|5659.34|5659.34|5681.02|5681.02|5659.32|5659.32|0
1585305600000|2020-03-27 10:40:00|5658.87|5658.87|5655.12|5655.12|5662.31|5662.31|5650.09|5650.09|0
1585305900000|2020-03-27 10:45:00|5653.57|5653.57|5653.63|5653.63|5661.68|5661.68|5650.17|5650.17|0
1585306200000|2020-03-27 10:50:00|5653.58|5653.58|5640.5|5640.5|5654.14|5654.14|5639.99|5639.99|0
1585306500000|2020-03-27 10:55:00|5640.24|5640.24|5626.62|5626.62|5640.24|5640.24|5626.31|5626.31|0
1585306800000|2020-03-27 11:00:00|5626.79|5626.79|5644.6|5644.6|5647.61|5647.61|5624.71|5624.71|0
1585307100000|2020-03-27 11:05:00|5644.79|5644.79|5655.46|5655.46|5661.44|5661.44|5640.73|5640.73|0
1585307400000|2020-03-27 11:10:00|5655.55|5655.55|5651.56|5651.56|5673.3|5673.3|5651.07|5651.07|0
1585307700000|2020-03-27 11:15:00|5648.46|5648.46|5621.43|5621.43|5654.38|5654.38|5621.32|5621.32|0
1585308000000|2020-03-27 11:20:00|5621.38|5621.38|5593.68|5593.68|5621.38|5621.38|5593.68|5593.68|0
1585308300000|2020-03-27 11:25:00|5593.52|5593.52|5603.08|5603.08|5620.03|5620.03|5593.52|5593.52|0
1585308600000|2020-03-27 11:30:00|5602.8|5602.8|5597.75|5597.75|5605.77|5605.77|5593.76|5593.76|0
1585308900000|2020-03-27 11:35:00|5598.66|5598.66|5596.39|5596.39|5607.66|5607.66|5595.14|5595.14|0
1585309200000|2020-03-27 11:40:00|5596.68|5596.68|5613.26|5613.26|5614.24|5614.24|5588.81|5588.81|0
1585309500000|2020-03-27 11:45:00|5613.59|5613.59|5601.15|5601.15|5617.42|5617.42|5600.84|5600.84|0
1585309800000|2020-03-27 11:50:00|5600.82|5600.82|5580.75|5580.75|5601.75|5601.75|5580.71|5580.71|0
1585310100000|2020-03-27 11:55:00|5581.13|5581.13|5578.72|5578.72|5582.46|5582.46|5570.66|5570.66|0
1585310400000|2020-03-27 12:00:00|5579.03|5579.03|5577.3|5577.3|5583.85|5583.85|5554.14|5554.14|0
1585310700000|2020-03-27 12:05:00|5578.08|5578.08|5557.89|5557.89|5583.31|5583.31|5556.49|5556.49|0
1585311000000|2020-03-27 12:10:00|5556.64|5556.64|5527.91|5527.91|5558.54|5558.54|5525.2|5525.2|0
1585311300000|2020-03-27 12:15:00|5527.6|5527.6|5531.19|5531.19|5536.26|5536.26|5524.26|5524.26|0
1585311600000|2020-03-27 12:20:00|5530.33|5530.33|5537.63|5537.63|5539.69|5539.69|5524.19|5524.19|0
1585311900000|2020-03-27 12:25:00|5537.68|5537.68|5572.51|5572.51|5574.72|5574.72|5537.34|5537.34|0
1585312200000|2020-03-27 12:30:00|5572.78|5572.78|5574.27|5574.27|5585.95|5585.95|5568.65|5568.65|0
1585312500000|2020-03-27 12:35:00|5574.35|5574.35|5580.22|5580.22|5593.36|5593.36|5561.71|5561.71|0
1585312800000|2020-03-27 12:40:00|5580.14|5580.14|5586|5586|5587.69|5587.69|5576.56|5576.56|0
1585313100000|2020-03-27 12:45:00|5586.38|5586.38|5564.16|5564.16|5586.38|5586.38|5564.16|5564.16|0
1585313400000|2020-03-27 12:50:00|5564.1|5564.1|5567.55|5567.55|5567.77|5567.77|5556.98|5556.98|0
1585313700000|2020-03-27 12:55:00|5567.34|5567.34|5552.83|5552.83|5571.97|5571.97|5549.91|5549.91|0
1585314000000|2020-03-27 13:00:00|5552.57|5552.57|5541.7|5541.7|5556.16|5556.16|5541.7|5541.7|0
1585314300000|2020-03-27 13:05:00|5543.24|5543.24|5556.46|5556.46|5557.75|5557.75|5536.4|5536.4|0
1585314600000|2020-03-27 13:10:00|5556.37|5556.37|5532.81|5532.81|5558.66|5558.66|5532.43|5532.43|0
1585314900000|2020-03-27 13:15:00|5532.75|5532.75|5539.94|5539.94|5547.08|5547.08|5532.58|5532.58|0
1585315200000|2020-03-27 13:20:00|5539.81|5539.81|5539.56|5539.56|5545.93|5545.93|5537.47|5537.47|0
1585315500000|2020-03-27 13:25:00|5539.71|5539.71|5541.4|5541.4|5545.55|5545.55|5533.61|5533.61|0
1585315800000|2020-03-27 13:30:00|5541.48|5541.48|5494.63|5494.63|5543.72|5543.72|5494.63|5494.63|0
1585316100000|2020-03-27 13:35:00|5494.7|5494.7|5490.1|5490.1|5510.37|5510.37|5489.16|5489.16|0
1585316400000|2020-03-27 13:40:00|5490.06|5490.06|5487.78|5487.78|5507.71|5507.71|5474.39|5474.39|0
1585316700000|2020-03-27 13:45:00|5486.89|5486.89|5489.8|5489.8|5492.75|5492.75|5474.2|5474.2|0
1585317000000|2020-03-27 13:50:00|5487.48|5487.48|5478.44|5478.44|5503.78|5503.78|5477.14|5477.14|0
1585317300000|2020-03-27 13:55:00|5478.59|5478.59|5489.56|5489.56|5499.14|5499.14|5478.59|5478.59|0
1585317600000|2020-03-27 14:00:00|5489.33|5489.33|5462.98|5462.98|5489.33|5489.33|5462.98|5462.98|0
1585317900000|2020-03-27 14:05:00|5463.5|5463.5|5474.16|5474.16|5478.9|5478.9|5463.21|5463.21|0
1585318200000|2020-03-27 14:10:00|5474.94|5474.94|5478.33|5478.33|5478.92|5478.92|5472.07|5472.07|0
1585318500000|2020-03-27 14:15:00|5478.11|5478.11|5458.23|5458.23|5478.27|5478.27|5457.58|5457.58|0
1585318800000|2020-03-27 14:20:00|5459|5459|5464.27|5464.27|5471.68|5471.68|5457.19|5457.19|0
1585319100000|2020-03-27 14:25:00|5464.33|5464.33|5477.36|5477.36|5483.74|5483.74|5464.31|5464.31|0
1585319400000|2020-03-27 14:30:00|5477.45|5477.45|5470.69|5470.69|5478.83|5478.83|5464.69|5464.69|0
1585319700000|2020-03-27 14:35:00|5470.39|5470.39|5455.13|5455.13|5470.39|5470.39|5450.82|5450.82|0
1585320000000|2020-03-27 14:40:00|5455.06|5455.06|5435.2|5435.2|5457.19|5457.19|5431.68|5431.68|0
1585320300000|2020-03-27 14:45:00|5435.11|5435.11|5420.41|5420.41|5437.98|5437.98|5410.39|5410.39|0
1585320600000|2020-03-27 14:50:00|5420.13|5420.13|5420.38|5420.38|5433.53|5433.53|5412.58|5412.58|0
1585320900000|2020-03-27 14:55:00|5420.34|5420.34|5395.7|5395.7|5420.34|5420.34|5392.18|5392.18|0
1585321200000|2020-03-27 15:00:00|5395.13|5395.13|5425.13|5425.13|5427.92|5427.92|5393.49|5393.49|0
1585321500000|2020-03-27 15:05:00|5425.07|5425.07|5480.68|5480.68|5480.68|5480.68|5423.48|5423.48|0
1585321800000|2020-03-27 15:10:00|5480.72|5480.72|5524.1|5524.1|5524.1|5524.1|5478.18|5478.18|0
1585322100000|2020-03-27 15:15:00|5524.24|5524.24|5554.35|5554.35|5554.52|5554.52|5522.81|5522.81|0
1585322400000|2020-03-27 15:20:00|5552.99|5552.99|5531.51|5531.51|5553.21|5553.21|5526.56|5526.56|0
1585322700000|2020-03-27 15:25:00|5531.69|5531.69|5533.99|5533.99|5549.49|5549.49|5527.94|5527.94|0
1585323000000|2020-03-27 15:30:00|5534.63|5534.63|5536.14|5536.14|5540.87|5540.87|5521.02|5521.02|0
1585323300000|2020-03-27 15:35:00|5536.41|5536.41|5530.49|5530.49|5540.29|5540.29|5522.05|5522.05|0
1585323600000|2020-03-27 15:40:00|5530.22|5530.22|5548.06|5548.06|5556.67|5556.67|5529.3|5529.3|0
1585323900000|2020-03-27 15:45:00|5547.97|5547.97|5531.2|5531.2|5554.35|5554.35|5517.43|5517.43|0
1585324200000|2020-03-27 15:50:00|5531.59|5531.59|5538.85|5538.85|5543.27|5543.27|5525.41|5525.41|0
1585324500000|2020-03-27 15:55:00|5538.9|5538.9|5522.29|5522.29|5542.74|5542.74|5520.03|5520.03|0
1585324800000|2020-03-27 16:00:00|5521.51|5521.51|5519.01|5519.01|5524.36|5524.36|5514.49|5514.49|0
1585325100000|2020-03-27 16:05:00|5518.23|5518.23|5498.84|5498.84|5521.52|5521.52|5497.44|5497.44|0
1585325400000|2020-03-27 16:10:00|5498.9|5498.9|5488.93|5488.93|5512.09|5512.09|5481.36|5481.36|0
1585325700000|2020-03-27 16:15:00|5488.99|5488.99|5507.15|5507.15|5507.36|5507.36|5479.84|5479.84|0
1585326000000|2020-03-27 16:20:00|5507.11|5507.11|5486.78|5486.78|5507.11|5507.11|5480.12|5480.12|0
1585326300000|2020-03-27 16:25:00|5487.06|5487.06|5498.39|5498.39|5502.5|5502.5|5478.85|5478.85|0
1585552500000|2020-03-30 07:15:00|5408.32|5408.32|5349.6|5349.6|5409.72|5409.72|5346.68|5346.68|0
1585552800000|2020-03-30 07:20:00|5350.11|5350.11|5366.98|5366.98|5395.28|5395.28|5347.32|5347.32|0
1585553100000|2020-03-30 07:25:00|5371.6|5371.6|5357.75|5357.75|5375.54|5375.54|5348.23|5348.23|0
1585553400000|2020-03-30 07:30:00|5359.48|5359.48|5356.63|5356.63|5367.96|5367.96|5334.93|5334.93|0
1585553700000|2020-03-30 07:35:00|5355.86|5355.86|5341.83|5341.83|5358.21|5358.21|5341.83|5341.83|0
1585554000000|2020-03-30 07:40:00|5342.21|5342.21|5333.76|5333.76|5348.41|5348.41|5327.97|5327.97|0
1585554300000|2020-03-30 07:45:00|5334.54|5334.54|5313.57|5313.57|5334.54|5334.54|5307.47|5307.47|0
1585554600000|2020-03-30 07:50:00|5314.09|5314.09|5304.44|5304.44|5329.86|5329.86|5301.86|5301.86|0
1585554900000|2020-03-30 07:55:00|5302.54|5302.54|5277.9|5277.9|5302.69|5302.69|5272.39|5272.39|0
1585555200000|2020-03-30 08:00:00|5278.43|5278.43|5290.09|5290.09|5291.3|5291.3|5266.5|5266.5|0
1585555500000|2020-03-30 08:05:00|5289.93|5289.93|5341.97|5341.97|5342.43|5342.43|5281.12|5281.12|0
1585555800000|2020-03-30 08:10:00|5339.66|5339.66|5362.29|5362.29|5362.29|5362.29|5339.09|5339.09|0
1585556100000|2020-03-30 08:15:00|5362.06|5362.06|5315.16|5315.16|5369.75|5369.75|5314.29|5314.29|0
1585556400000|2020-03-30 08:20:00|5314.39|5314.39|5300.65|5300.65|5319.64|5319.64|5295.02|5295.02|0
1585556700000|2020-03-30 08:25:00|5300.41|5300.41|5313.03|5313.03|5316.03|5316.03|5296.95|5296.95|0
1585557000000|2020-03-30 08:30:00|5312.65|5312.65|5346.66|5346.66|5355.41|5355.41|5310.22|5310.22|0
1585557300000|2020-03-30 08:35:00|5347.44|5347.44|5319.31|5319.31|5348.76|5348.76|5319.31|5319.31|0
1585557600000|2020-03-30 08:40:00|5320.08|5320.08|5349.93|5349.93|5352.6|5352.6|5315.44|5315.44|0
1585557900000|2020-03-30 08:45:00|5349.68|5349.68|5378.13|5378.13|5379.6|5379.6|5347.7|5347.7|0
1585558200000|2020-03-30 08:50:00|5378.47|5378.47|5354.62|5354.62|5385.54|5385.54|5349.92|5349.92|0
1585558500000|2020-03-30 08:55:00|5355.39|5355.39|5355.86|5355.86|5364.62|5364.62|5340.65|5340.65|0
1585558800000|2020-03-30 09:00:00|5355.09|5355.09|5356.27|5356.27|5359.53|5359.53|5346.8|5346.8|0
1585559100000|2020-03-30 09:05:00|5356.11|5356.11|5378.45|5378.45|5397.51|5397.51|5355.72|5355.72|0
1585559400000|2020-03-30 09:10:00|5380|5380|5368.48|5368.48|5387.72|5387.72|5368.14|5368.14|0
1585559700000|2020-03-30 09:15:00|5368.5|5368.5|5363.93|5363.93|5375.39|5375.39|5358.42|5358.42|0
1585560000000|2020-03-30 09:20:00|5364.6|5364.6|5394.14|5394.14|5394.14|5394.14|5364.6|5364.6|0
1585560300000|2020-03-30 09:25:00|5392.6|5392.6|5394.87|5394.87|5396.23|5396.23|5383.14|5383.14|0
1585560600000|2020-03-30 09:30:00|5394.1|5394.1|5403.54|5403.54|5403.54|5403.54|5386.87|5386.87|0
1585560900000|2020-03-30 09:35:00|5403.68|5403.68|5417.91|5417.91|5420.2|5420.2|5403.59|5403.59|0
1585561200000|2020-03-30 09:40:00|5417.98|5417.98|5386.52|5386.52|5420.2|5420.2|5386.52|5386.52|0
1585561500000|2020-03-30 09:45:00|5386.62|5386.62|5383.89|5383.89|5390.81|5390.81|5382.31|5382.31|0
1585561800000|2020-03-30 09:50:00|5383.72|5383.72|5374.56|5374.56|5383.72|5383.72|5370.63|5370.63|0
1585562100000|2020-03-30 09:55:00|5374.58|5374.58|5352.54|5352.54|5381.28|5381.28|5352.54|5352.54|0
1585562400000|2020-03-30 10:00:00|5352.68|5352.68|5359.71|5359.71|5362.08|5362.08|5351.34|5351.34|0
1585562700000|2020-03-30 10:05:00|5359.87|5359.87|5354.67|5354.67|5360.76|5360.76|5346.59|5346.59|0
1585563000000|2020-03-30 10:10:00|5353.13|5353.13|5346.47|5346.47|5358.23|5358.23|5346.14|5346.14|0
1585563300000|2020-03-30 10:15:00|5346.54|5346.54|5333.5|5333.5|5350.59|5350.59|5332.44|5332.44|0
1585563600000|2020-03-30 10:20:00|5333.41|5333.41|5317.95|5317.95|5342.93|5342.93|5317.18|5317.18|0
1585563900000|2020-03-30 10:25:00|5318.72|5318.72|5306.62|5306.62|5320.44|5320.44|5297.56|5297.56|0
1585564200000|2020-03-30 10:30:00|5306.53|5306.53|5306.11|5306.11|5314.52|5314.52|5306.05|5306.05|0
1585564500000|2020-03-30 10:35:00|5305.9|5305.9|5314.29|5314.29|5316.37|5316.37|5305.73|5305.73|0
1585564800000|2020-03-30 10:40:00|5314.38|5314.38|5315.08|5315.08|5319.51|5319.51|5313.99|5313.99|0
1585565100000|2020-03-30 10:45:00|5315.34|5315.34|5310.21|5310.21|5316.69|5316.69|5308.24|5308.24|0
1585565400000|2020-03-30 10:50:00|5310.98|5310.98|5300.19|5300.19|5314.42|5314.42|5300.02|5300.02|0
1585565700000|2020-03-30 10:55:00|5300.28|5300.28|5293.52|5293.52|5300.39|5300.39|5287.7|5287.7|0
1585566000000|2020-03-30 11:00:00|5294.32|5294.32|5295.28|5295.28|5299.83|5299.83|5281.98|5281.98|0
1585566300000|2020-03-30 11:05:00|5302.22|5302.22|5295.3|5295.3|5303.37|5303.37|5284.92|5284.92|0
1585566600000|2020-03-30 11:10:00|5295.06|5295.06|5306|5306|5309.29|5309.29|5288.99|5288.99|0
1585566900000|2020-03-30 11:15:00|5306.1|5306.1|5319.5|5319.5|5319.77|5319.77|5305.95|5305.95|0
1585567200000|2020-03-30 11:20:00|5319.94|5319.94|5336.5|5336.5|5336.75|5336.75|5314.39|5314.39|0
1585567500000|2020-03-30 11:25:00|5335.6|5335.6|5340.92|5340.92|5347.89|5347.89|5335.6|5335.6|0
1585567800000|2020-03-30 11:30:00|5340.36|5340.36|5314.25|5314.25|5341.89|5341.89|5314.18|5314.18|0
1585568100000|2020-03-30 11:35:00|5313.86|5313.86|5324.93|5324.93|5334.84|5334.84|5313.77|5313.77|0
1585568400000|2020-03-30 11:40:00|5324.68|5324.68|5315.11|5315.11|5325.29|5325.29|5302.65|5302.65|0
1585568700000|2020-03-30 11:45:00|5312.02|5312.02|5319.72|5319.72|5319.72|5319.72|5309.98|5309.98|0
1585569000000|2020-03-30 11:50:00|5319.78|5319.78|5321.27|5321.27|5327.7|5327.7|5318.13|5318.13|0
1585569300000|2020-03-30 11:55:00|5323.59|5323.59|5323.36|5323.36|5328.48|5328.48|5321.54|5321.54|0
1585569600000|2020-03-30 12:00:00|5323.07|5323.07|5321.37|5321.37|5327.75|5327.75|5316.38|5316.38|0
1585569900000|2020-03-30 12:05:00|5323.25|5323.25|5336.01|5336.01|5336.27|5336.27|5318.1|5318.1|0
1585570200000|2020-03-30 12:10:00|5336.98|5336.98|5343.4|5343.4|5345.8|5345.8|5334.89|5334.89|0
1585570500000|2020-03-30 12:15:00|5343.58|5343.58|5365.87|5365.87|5366.16|5366.16|5343.58|5343.58|0
1585570800000|2020-03-30 12:20:00|5366.64|5366.64|5370.82|5370.82|5372.75|5372.75|5364.38|5364.38|0
1585571100000|2020-03-30 12:25:00|5371.09|5371.09|5389.57|5389.57|5392|5392|5371|5371|0
1585571400000|2020-03-30 12:30:00|5389.41|5389.41|5383.54|5383.54|5392.84|5392.84|5379.63|5379.63|0
1585571700000|2020-03-30 12:35:00|5383.42|5383.42|5389.66|5389.66|5392.11|5392.11|5374.84|5374.84|0
1585572000000|2020-03-30 12:40:00|5389.49|5389.49|5390.97|5390.97|5405.7|5405.7|5389.28|5389.28|0
1585572300000|2020-03-30 12:45:00|5390.35|5390.35|5368.79|5368.79|5390.73|5390.73|5368.35|5368.35|0
1585572600000|2020-03-30 12:50:00|5368.29|5368.29|5369.56|5369.56|5376.05|5376.05|5362.03|5362.03|0
1585572900000|2020-03-30 12:55:00|5371.1|5371.1|5378.47|5378.47|5382.24|5382.24|5367|5367|0
1585573200000|2020-03-30 13:00:00|5378.63|5378.63|5377.1|5377.1|5386.26|5386.26|5374.41|5374.41|0
1585573500000|2020-03-30 13:05:00|5377.36|5377.36|5383.6|5383.6|5385.95|5385.95|5372.26|5372.26|0
1585573800000|2020-03-30 13:10:00|5384.37|5384.37|5394.24|5394.24|5394.24|5394.24|5382.32|5382.32|0
1585574100000|2020-03-30 13:15:00|5394.63|5394.63|5394.61|5394.61|5401.25|5401.25|5393.76|5393.76|0
1585574400000|2020-03-30 13:20:00|5393.88|5393.88|5402.22|5402.22|5402.73|5402.73|5392.41|5392.41|0
1585574700000|2020-03-30 13:25:00|5402.32|5402.32|5405.03|5405.03|5408.7|5408.7|5401.01|5401.01|0
1585575000000|2020-03-30 13:30:00|5405.44|5405.44|5414|5414|5420.33|5420.33|5402.06|5402.06|0
1585575300000|2020-03-30 13:35:00|5414.51|5414.51|5387.13|5387.13|5414.64|5414.64|5384.09|5384.09|0
1585575600000|2020-03-30 13:40:00|5387.92|5387.92|5382.61|5382.61|5388.89|5388.89|5371.44|5371.44|0
1585575900000|2020-03-30 13:45:00|5382.56|5382.56|5384.41|5384.41|5384.42|5384.42|5367.42|5367.42|0
1585576200000|2020-03-30 13:50:00|5384.54|5384.54|5400.37|5400.37|5408.81|5408.81|5384.54|5384.54|0
1585576500000|2020-03-30 13:55:00|5400.49|5400.49|5387.38|5387.38|5407.79|5407.79|5385.72|5385.72|0
1585576800000|2020-03-30 14:00:00|5387.15|5387.15|5397.69|5397.69|5397.69|5397.69|5383.11|5383.11|0
1585577100000|2020-03-30 14:05:00|5397.54|5397.54|5388.2|5388.2|5398.61|5398.61|5382.91|5382.91|0
1585577400000|2020-03-30 14:10:00|5387.67|5387.67|5383.58|5383.58|5387.67|5387.67|5377.97|5377.97|0
1585577700000|2020-03-30 14:15:00|5383.63|5383.63|5381.36|5381.36|5391.48|5391.48|5375.21|5375.21|0
1585578000000|2020-03-30 14:20:00|5381.31|5381.31|5395.85|5395.85|5397.46|5397.46|5376.33|5376.33|0
1585578300000|2020-03-30 14:25:00|5395.54|5395.54|5396.54|5396.54|5403.92|5403.92|5391.48|5391.48|0
1585578600000|2020-03-30 14:30:00|5396.38|5396.38|5390.12|5390.12|5403.11|5403.11|5383.11|5383.11|0
1585578900000|2020-03-30 14:35:00|5389.71|5389.71|5397.92|5397.92|5403.98|5403.98|5389.71|5389.71|0
1585579200000|2020-03-30 14:40:00|5397.71|5397.71|5409.78|5409.78|5410.23|5410.23|5390.09|5390.09|0
1585579500000|2020-03-30 14:45:00|5409.61|5409.61|5402.56|5402.56|5409.61|5409.61|5396.77|5396.77|0
1585579800000|2020-03-30 14:50:00|5402.29|5402.29|5398.18|5398.18|5403.06|5403.06|5393.09|5393.09|0
1585580100000|2020-03-30 14:55:00|5398.47|5398.47|5399.7|5399.7|5403.21|5403.21|5392.08|5392.08|0
1585580400000|2020-03-30 15:00:00|5399.16|5399.16|5406.22|5406.22|5407.1|5407.1|5395.4|5395.4|0
1585580700000|2020-03-30 15:05:00|5406.27|5406.27|5416.09|5416.09|5422.71|5422.71|5401.22|5401.22|0
1585581000000|2020-03-30 15:10:00|5415.32|5415.32|5414.19|5414.19|5423.66|5423.66|5409.89|5409.89|0
1585581300000|2020-03-30 15:15:00|5413.79|5413.79|5428.4|5428.4|5428.7|5428.7|5411.3|5411.3|0
1585581600000|2020-03-30 15:20:00|5429.43|5429.43|5422.44|5422.44|5431.87|5431.87|5417.34|5417.34|0
1585581900000|2020-03-30 15:25:00|5422.05|5422.05|5422.13|5422.13|5422.98|5422.98|5409.67|5409.67|0
1585638900000|2020-03-31 07:15:00|5621.2|5621.2|5654.6|5654.6|5655.26|5655.26|5603.65|5603.65|0
1585639200000|2020-03-31 07:20:00|5654.63|5654.63|5708.89|5708.89|5713.49|5713.49|5635.38|5635.38|0
1585639500000|2020-03-31 07:25:00|5709.01|5709.01|5701.18|5701.18|5709.78|5709.78|5684.69|5684.69|0
1585639800000|2020-03-31 07:30:00|5700.89|5700.89|5741.33|5741.33|5759.65|5759.65|5700.89|5700.89|0
1585640100000|2020-03-31 07:35:00|5742.1|5742.1|5730.62|5730.62|5759.7|5759.7|5729.19|5729.19|0
1585640400000|2020-03-31 07:40:00|5729.85|5729.85|5721.36|5721.36|5736.86|5736.86|5715.96|5715.96|0
1585640700000|2020-03-31 07:45:00|5721.61|5721.61|5718|5718|5723.51|5723.51|5703.39|5703.39|0
1585641000000|2020-03-31 07:50:00|5718.61|5718.61|5736.84|5736.84|5745.04|5745.04|5718.61|5718.61|0
1585641300000|2020-03-31 07:55:00|5736.53|5736.53|5736.88|5736.88|5753.08|5753.08|5717.89|5717.89|0
1585641600000|2020-03-31 08:00:00|5736.08|5736.08|5714.28|5714.28|5736.22|5736.22|5703.23|5703.23|0
1585641900000|2020-03-31 08:05:00|5713.13|5713.13|5718.87|5718.87|5723.73|5723.73|5703.31|5703.31|0
1585642200000|2020-03-31 08:10:00|5718.41|5718.41|5724.27|5724.27|5732.47|5732.47|5717.35|5717.35|0
1585642500000|2020-03-31 08:15:00|5724.42|5724.42|5705.23|5705.23|5724.42|5724.42|5703.91|5703.91|0
1585642800000|2020-03-31 08:20:00|5705.06|5705.06|5705.83|5705.83|5707.49|5707.49|5697.28|5697.28|0
1585643100000|2020-03-31 08:25:00|5705.88|5705.88|5723.76|5723.76|5723.9|5723.9|5695.35|5695.35|0
1585643400000|2020-03-31 08:30:00|5724.05|5724.05|5723.62|5723.62|5730.46|5730.46|5718.12|5718.12|0
1585643700000|2020-03-31 08:35:00|5723.98|5723.98|5707.81|5707.81|5727|5727|5700.74|5700.74|0
1585644000000|2020-03-31 08:40:00|5707.95|5707.95|5712.54|5712.54|5719.72|5719.72|5707.95|5707.95|0
1585644300000|2020-03-31 08:45:00|5712.45|5712.45|5711|5711|5712.91|5712.91|5695.92|5695.92|0
1585644600000|2020-03-31 08:50:00|5710.82|5710.82|5708.45|5708.45|5718.53|5718.53|5705.16|5705.16|0
1585644900000|2020-03-31 08:55:00|5708.25|5708.25|5718.54|5718.54|5720.19|5720.19|5707.63|5707.63|0
1585645200000|2020-03-31 09:00:00|5718.58|5718.58|5713.68|5713.68|5728.79|5728.79|5713.68|5713.68|0
1585645500000|2020-03-31 09:05:00|5713.78|5713.78|5727.91|5727.91|5729.2|5729.2|5713.78|5713.78|0
1585645800000|2020-03-31 09:10:00|5727.86|5727.86|5711.31|5711.31|5728.14|5728.14|5708.83|5708.83|0
1585646100000|2020-03-31 09:15:00|5711.21|5711.21|5702|5702|5711.89|5711.89|5699.51|5699.51|0
1585646400000|2020-03-31 09:20:00|5702.6|5702.6|5706.69|5706.69|5708.19|5708.19|5697|5697|0
1585646700000|2020-03-31 09:25:00|5706.95|5706.95|5722.55|5722.55|5723.14|5723.14|5704.7|5704.7|0
1585647000000|2020-03-31 09:30:00|5723.32|5723.32|5742.26|5742.26|5745.65|5745.65|5720.32|5720.32|0
1585647300000|2020-03-31 09:35:00|5742.24|5742.24|5748.8|5748.8|5750.97|5750.97|5742.24|5742.24|0
1585647600000|2020-03-31 09:40:00|5748.71|5748.71|5749.14|5749.14|5750.58|5750.58|5744.92|5744.92|0
1585647900000|2020-03-31 09:45:00|5749.4|5749.4|5747.2|5747.2|5752.36|5752.36|5738.33|5738.33|0
1585648200000|2020-03-31 09:50:00|5746.81|5746.81|5730.64|5730.64|5747.49|5747.49|5728.48|5728.48|0
1585648500000|2020-03-31 09:55:00|5729.89|5729.89|5723.53|5723.53|5729.89|5729.89|5722|5722|0
1585648800000|2020-03-31 10:00:00|5724.05|5724.05|5694.97|5694.97|5724.31|5724.31|5694.92|5694.92|0
1585649100000|2020-03-31 10:05:00|5694.86|5694.86|5696.78|5696.78|5698.83|5698.83|5688.73|5688.73|0
1585649400000|2020-03-31 10:10:00|5696.87|5696.87|5710.88|5710.88|5711.29|5711.29|5696.87|5696.87|0
1585649700000|2020-03-31 10:15:00|5710.7|5710.7|5695.66|5695.66|5714.12|5714.12|5695.66|5695.66|0
1585650000000|2020-03-31 10:20:00|5695.59|5695.59|5674.38|5674.38|5698.71|5698.71|5674.02|5674.02|0
1585650300000|2020-03-31 10:25:00|5674.08|5674.08|5658.92|5658.92|5674.08|5674.08|5658.01|5658.01|0
1585650600000|2020-03-31 10:30:00|5659.07|5659.07|5662.02|5662.02|5665.3|5665.3|5645.44|5645.44|0
1585650900000|2020-03-31 10:35:00|5662.15|5662.15|5652.78|5652.78|5663.53|5663.53|5647.9|5647.9|0
1585651200000|2020-03-31 10:40:00|5653.01|5653.01|5661.06|5661.06|5661.06|5661.06|5652.73|5652.73|0
1585651500000|2020-03-31 10:45:00|5661.51|5661.51|5662.67|5662.67|5662.88|5662.88|5655.17|5655.17|0
1585651800000|2020-03-31 10:50:00|5662.58|5662.58|5659.17|5659.17|5665.69|5665.69|5658.8|5658.8|0
1585652100000|2020-03-31 10:55:00|5659.3|5659.3|5643.64|5643.64|5659.3|5659.3|5643.06|5643.06|0
1585652400000|2020-03-31 11:00:00|5643.46|5643.46|5621.66|5621.66|5644.38|5644.38|5615.55|5615.55|0
1585652700000|2020-03-31 11:05:00|5621.51|5621.51|5611.79|5611.79|5628.33|5628.33|5611.79|5611.79|0
1585653000000|2020-03-31 11:10:00|5612.15|5612.15|5619.67|5619.67|5627.43|5627.43|5611.72|5611.72|0
1585653300000|2020-03-31 11:15:00|5619.38|5619.38|5621.68|5621.68|5632.92|5632.92|5614.17|5614.17|0
1585653600000|2020-03-31 11:20:00|5621.9|5621.9|5624.23|5624.23|5633.6|5633.6|5619.26|5619.26|0
1585653900000|2020-03-31 11:25:00|5624.14|5624.14|5621.83|5621.83|5628.19|5628.19|5619.23|5619.23|0
1585654200000|2020-03-31 11:30:00|5622.04|5622.04|5625.5|5625.5|5629.39|5629.39|5620.37|5620.37|0
1585654500000|2020-03-31 11:35:00|5625.41|5625.41|5623.08|5623.08|5629.47|5629.47|5622.64|5622.64|0
1585654800000|2020-03-31 11:40:00|5623.13|5623.13|5612.08|5612.08|5623.13|5623.13|5611.26|5611.26|0
1585655100000|2020-03-31 11:45:00|5611.99|5611.99|5592.64|5592.64|5611.99|5611.99|5592.53|5592.53|0
1585655400000|2020-03-31 11:50:00|5592.2|5592.2|5582.68|5582.68|5593.81|5593.81|5579.68|5579.68|0
1585655700000|2020-03-31 11:55:00|5582.95|5582.95|5582.02|5582.02|5587.24|5587.24|5576.42|5576.42|0
1585656000000|2020-03-31 12:00:00|5581.99|5581.99|5567.16|5567.16|5583.02|5583.02|5566.13|5566.13|0
1585656300000|2020-03-31 12:05:00|5566.57|5566.57|5551.79|5551.79|5567.48|5567.48|5544.23|5544.23|0
1585656600000|2020-03-31 12:10:00|5551.45|5551.45|5565.41|5565.41|5569.3|5569.3|5549.56|5549.56|0
1585656900000|2020-03-31 12:15:00|5565.27|5565.27|5562.66|5562.66|5572.28|5572.28|5559.7|5559.7|0
1585657200000|2020-03-31 12:20:00|5562.5|5562.5|5551.47|5551.47|5563.02|5563.02|5551|5551|0
1585657500000|2020-03-31 12:25:00|5551.65|5551.65|5580.41|5580.41|5582.73|5582.73|5551.65|5551.65|0
1585657800000|2020-03-31 12:30:00|5580.5|5580.5|5592.49|5592.49|5604.77|5604.77|5578.88|5578.88|0
1585658100000|2020-03-31 12:35:00|5592.39|5592.39|5570.52|5570.52|5592.39|5592.39|5570.36|5570.36|0
1585658400000|2020-03-31 12:40:00|5569.75|5569.75|5575.22|5575.22|5575.97|5575.97|5565.12|5565.12|0
1585658700000|2020-03-31 12:45:00|5575.38|5575.38|5581.58|5581.58|5581.58|5581.58|5564.8|5564.8|0
1585659000000|2020-03-31 12:50:00|5581.07|5581.07|5585.19|5585.19|5590.62|5590.62|5580.5|5580.5|0
1585659300000|2020-03-31 12:55:00|5585.32|5585.32|5618.47|5618.47|5621.31|5621.31|5584.99|5584.99|0
1585659600000|2020-03-31 13:00:00|5618.34|5618.34|5622.53|5622.53|5634.15|5634.15|5609.84|5609.84|0
1585659900000|2020-03-31 13:05:00|5622.5|5622.5|5628.25|5628.25|5631.2|5631.2|5618.09|5618.09|0
1585660200000|2020-03-31 13:10:00|5628.13|5628.13|5618.99|5618.99|5634.87|5634.87|5617.45|5617.45|0
1585660500000|2020-03-31 13:15:00|5618.92|5618.92|5613.91|5613.91|5620.06|5620.06|5610.83|5610.83|0
1585660800000|2020-03-31 13:20:00|5613.11|5613.11|5607.44|5607.44|5617.2|5617.2|5605.75|5605.75|0
1585661100000|2020-03-31 13:25:00|5607.19|5607.19|5589.57|5589.57|5608.7|5608.7|5582.95|5582.95|0
1585661400000|2020-03-31 13:30:00|5589.39|5589.39|5625.76|5625.76|5627.64|5627.64|5587.36|5587.36|0
1585661700000|2020-03-31 13:35:00|5625.98|5625.98|5615.05|5615.05|5633.02|5633.02|5613.51|5613.51|0
1585662000000|2020-03-31 13:40:00|5615.02|5615.02|5632.76|5632.76|5641.11|5641.11|5615.02|5615.02|0
1585662300000|2020-03-31 13:45:00|5633.53|5633.53|5602.2|5602.2|5636.11|5636.11|5600.19|5600.19|0
1585662600000|2020-03-31 13:50:00|5601.97|5601.97|5605.25|5605.25|5633.28|5633.28|5592.8|5592.8|0
1585662900000|2020-03-31 13:55:00|5605.4|5605.4|5602.63|5602.63|5617.15|5617.15|5600.48|5600.48|0
1585663200000|2020-03-31 14:00:00|5605.39|5605.39|5636.39|5636.39|5636.39|5636.39|5605.39|5605.39|0
1585663500000|2020-03-31 14:05:00|5634.08|5634.08|5630.42|5630.42|5641.74|5641.74|5629.52|5629.52|0
1585663800000|2020-03-31 14:10:00|5630.51|5630.51|5673.78|5673.78|5673.85|5673.85|5630.17|5630.17|0
1585664100000|2020-03-31 14:15:00|5673.83|5673.83|5698.62|5698.62|5699.99|5699.99|5667.98|5667.98|0
1585664400000|2020-03-31 14:20:00|5697.43|5697.43|5699.38|5699.38|5704.62|5704.62|5694.66|5694.66|0
1585664700000|2020-03-31 14:25:00|5699.74|5699.74|5697.74|5697.74|5701.53|5701.53|5687.84|5687.84|0
1585665000000|2020-03-31 14:30:00|5698.19|5698.19|5709.82|5709.82|5712.8|5712.8|5690.47|5690.47|0
1585665300000|2020-03-31 14:35:00|5709.69|5709.69|5720.29|5720.29|5722.46|5722.46|5706.58|5706.58|0
1585665600000|2020-03-31 14:40:00|5719.85|5719.85|5718.52|5718.52|5724.47|5724.47|5711.34|5711.34|0
1585665900000|2020-03-31 14:45:00|5719.29|5719.29|5713.25|5713.25|5721.65|5721.65|5712.44|5712.44|0
1585666200000|2020-03-31 14:50:00|5713|5713|5718.63|5718.63|5719.62|5719.62|5707.52|5707.52|0
1585666500000|2020-03-31 14:55:00|5718.56|5718.56|5710.21|5710.21|5726.52|5726.52|5702.24|5702.24|0
1585666800000|2020-03-31 15:00:00|5710.25|5710.25|5700.18|5700.18|5710.25|5710.25|5698.07|5698.07|0
1585667100000|2020-03-31 15:05:00|5700.13|5700.13|5708.3|5708.3|5709.11|5709.11|5700.13|5700.13|0
1585667400000|2020-03-31 15:10:00|5708.31|5708.31|5719|5719|5724.67|5724.67|5707.24|5707.24|0
1585667700000|2020-03-31 15:15:00|5719.3|5719.3|5712.3|5712.3|5724.78|5724.78|5704.88|5704.88|0
1585668000000|2020-03-31 15:20:00|5712.26|5712.26|5686.49|5686.49|5716.96|5716.96|5682.2|5682.2|0
1585668300000|2020-03-31 15:25:00|5686.55|5686.55|5751.32|5751.32|5751.86|5751.86|5677.87|5677.87|0
1585725300000|2020-04-01 07:15:00|5559.18|5559.18|5568.92|5568.92|5580.31|5580.31|5551.38|5551.38|0
1585725600000|2020-04-01 07:20:00|5568.3|5568.3|5502.44|5502.44|5568.3|5568.3|5502.44|5502.44|0
1585725900000|2020-04-01 07:25:00|5502.71|5502.71|5485.5|5485.5|5515.86|5515.86|5467.5|5467.5|0
1585726200000|2020-04-01 07:30:00|5484.15|5484.15|5484.19|5484.19|5509.23|5509.23|5464.93|5464.93|0
1585726500000|2020-04-01 07:35:00|5483.42|5483.42|5488.95|5488.95|5498.92|5498.92|5474.81|5474.81|0
1585726800000|2020-04-01 07:40:00|5487.6|5487.6|5508.12|5508.12|5511.47|5511.47|5486.28|5486.28|0
1585727100000|2020-04-01 07:45:00|5509.66|5509.66|5514.28|5514.28|5516.34|5516.34|5494.25|5494.25|0
1585727400000|2020-04-01 07:50:00|5514.38|5514.38|5534.17|5534.17|5534.26|5534.26|5510.17|5510.17|0
1585727700000|2020-04-01 07:55:00|5535.71|5535.71|5537.16|5537.16|5539.5|5539.5|5529.02|5529.02|0
1585728000000|2020-04-01 08:00:00|5536.83|5536.83|5529.54|5529.54|5546.29|5546.29|5524.13|5524.13|0
1585728300000|2020-04-01 08:05:00|5529.14|5529.14|5535.32|5535.32|5536.6|5536.6|5521.25|5521.25|0
1585728600000|2020-04-01 08:10:00|5534.55|5534.55|5541.43|5541.43|5549.75|5549.75|5532.44|5532.44|0
1585728900000|2020-04-01 08:15:00|5541.52|5541.52|5527.61|5527.61|5541.52|5541.52|5514.39|5514.39|0
1585729200000|2020-04-01 08:20:00|5527.79|5527.79|5515.64|5515.64|5527.79|5527.79|5507.17|5507.17|0
1585729500000|2020-04-01 08:25:00|5514.87|5514.87|5514.79|5514.79|5518.93|5518.93|5509.65|5509.65|0
1585729800000|2020-04-01 08:30:00|5514.64|5514.64|5518.47|5518.47|5523.42|5523.42|5512.33|5512.33|0
1585730100000|2020-04-01 08:35:00|5518.61|5518.61|5514.72|5514.72|5523.92|5523.92|5514.72|5514.72|0
1585730400000|2020-04-01 08:40:00|5515.79|5515.79|5519.08|5519.08|5519.08|5519.08|5511.5|5511.5|0
1585730700000|2020-04-01 08:45:00|5519.85|5519.85|5523.05|5523.05|5527.13|5527.13|5512.52|5512.52|0
1585731000000|2020-04-01 08:50:00|5523.5|5523.5|5514.67|5514.67|5523.5|5523.5|5505.45|5505.45|0
1585731300000|2020-04-01 08:55:00|5514.77|5514.77|5524.04|5524.04|5524.23|5524.23|5514.67|5514.67|0
1585731600000|2020-04-01 09:00:00|5524.21|5524.21|5529.06|5529.06|5531.66|5531.66|5524.05|5524.05|0
1585731900000|2020-04-01 09:05:00|5529.44|5529.44|5529.05|5529.05|5536.81|5536.81|5526.68|5526.68|0
1585732200000|2020-04-01 09:10:00|5528.84|5528.84|5533.49|5533.49|5542.19|5542.19|5528.84|5528.84|0
1585732500000|2020-04-01 09:15:00|5533.02|5533.02|5520.38|5520.38|5533.46|5533.46|5519.7|5519.7|0
1585732800000|2020-04-01 09:20:00|5520.29|5520.29|5518.35|5518.35|5521.83|5521.83|5514.45|5514.45|0
1585733100000|2020-04-01 09:25:00|5518.47|5518.47|5515.98|5515.98|5518.94|5518.94|5513.62|5513.62|0
1585733400000|2020-04-01 09:30:00|5516.43|5516.43|5522.11|5522.11|5522.11|5522.11|5514.9|5514.9|0
1585733700000|2020-04-01 09:35:00|5522.37|5522.37|5547.69|5547.69|5547.69|5547.69|5521.5|5521.5|0
1585734000000|2020-04-01 09:40:00|5548.04|5548.04|5546.6|5546.6|5556.79|5556.79|5544|5544|0
1585734300000|2020-04-01 09:45:00|5546.69|5546.69|5550.64|5550.64|5550.64|5550.64|5542.88|5542.88|0
1585734600000|2020-04-01 09:50:00|5550.7|5550.7|5561.37|5561.37|5564.16|5564.16|5546.55|5546.55|0
1585734900000|2020-04-01 09:55:00|5561.5|5561.5|5540.34|5540.34|5564.47|5564.47|5539.81|5539.81|0
1585735200000|2020-04-01 10:00:00|5541.05|5541.05|5549.45|5549.45|5549.95|5549.95|5540.33|5540.33|0
1585735500000|2020-04-01 10:05:00|5549.54|5549.54|5542.47|5542.47|5555.69|5555.69|5542.09|5542.09|0
1585735800000|2020-04-01 10:10:00|5542.65|5542.65|5528.22|5528.22|5543.76|5543.76|5527.45|5527.45|0
1585736100000|2020-04-01 10:15:00|5528.4|5528.4|5538.19|5538.19|5538.19|5538.19|5524.02|5524.02|0
1585736400000|2020-04-01 10:20:00|5538.97|5538.97|5538.3|5538.3|5544.02|5544.02|5535.5|5535.5|0
1585736700000|2020-04-01 10:25:00|5538.43|5538.43|5537.86|5537.86|5541.95|5541.95|5535.54|5535.54|0
1585737000000|2020-04-01 10:30:00|5538.04|5538.04|5537.86|5537.86|5540.37|5540.37|5532.65|5532.65|0
1585737300000|2020-04-01 10:35:00|5537.91|5537.91|5531.19|5531.19|5538.56|5538.56|5527.48|5527.48|0
1585737600000|2020-04-01 10:40:00|5531.96|5531.96|5512.97|5512.97|5531.96|5531.96|5507.84|5507.84|0
1585737900000|2020-04-01 10:45:00|5513.07|5513.07|5518.42|5518.42|5521|5521|5511.2|5511.2|0
1585738200000|2020-04-01 10:50:00|5518.43|5518.43|5522.97|5522.97|5523.23|5523.23|5513.95|5513.95|0
1585738500000|2020-04-01 10:55:00|5522.36|5522.36|5539.08|5539.08|5539.08|5539.08|5518.91|5518.91|0
1585738800000|2020-04-01 11:00:00|5537.69|5537.69|5523.64|5523.64|5538.72|5538.72|5516.22|5516.22|0
1585739100000|2020-04-01 11:05:00|5523.84|5523.84|5518.99|5518.99|5528.45|5528.45|5518.99|5518.99|0
1585739400000|2020-04-01 11:10:00|5518.39|5518.39|5507.77|5507.77|5518.39|5518.39|5502.92|5502.92|0
1585739700000|2020-04-01 11:15:00|5508.93|5508.93|5509.55|5509.55|5513.29|5513.29|5508.8|5508.8|0
1585740000000|2020-04-01 11:20:00|5509.25|5509.25|5505.53|5505.53|5509.25|5509.25|5500.8|5500.8|0
1585740300000|2020-04-01 11:25:00|5505.58|5505.58|5505.78|5505.78|5506.03|5506.03|5499.58|5499.58|0
1585740600000|2020-04-01 11:30:00|5505.96|5505.96|5511.28|5511.28|5515.78|5515.78|5505.56|5505.56|0
1585740900000|2020-04-01 11:35:00|5510.75|5510.75|5513.57|5513.57|5513.58|5513.58|5507.56|5507.56|0
1585741200000|2020-04-01 11:40:00|5513.55|5513.55|5507.02|5507.02|5513.55|5513.55|5507.02|5507.02|0
1585741500000|2020-04-01 11:45:00|5506.67|5506.67|5505.55|5505.55|5509.81|5509.81|5504.96|5504.96|0
1585741800000|2020-04-01 11:50:00|5505.4|5505.4|5491.2|5491.2|5505.63|5505.63|5491.2|5491.2|0
1585742100000|2020-04-01 11:55:00|5491.12|5491.12|5484.19|5484.19|5491.12|5491.12|5479.11|5479.11|0
1585742400000|2020-04-01 12:00:00|5484.46|5484.46|5476.37|5476.37|5484.46|5484.46|5476.37|5476.37|0
1585742700000|2020-04-01 12:05:00|5476.19|5476.19|5469.65|5469.65|5476.19|5476.19|5468.29|5468.29|0
1585743000000|2020-04-01 12:10:00|5469.46|5469.46|5449.17|5449.17|5469.46|5469.46|5449|5449|0
1585743300000|2020-04-01 12:15:00|5449.21|5449.21|5473.19|5473.19|5473.19|5473.19|5449.21|5449.21|0
1585743600000|2020-04-01 12:20:00|5473.66|5473.66|5465.99|5465.99|5477.44|5477.44|5461.42|5461.42|0
1585743900000|2020-04-01 12:25:00|5465.69|5465.69|5463.36|5463.36|5468.72|5468.72|5460.07|5460.07|0
1585744200000|2020-04-01 12:30:00|5463.51|5463.51|5459.96|5459.96|5466.43|5466.43|5457.28|5457.28|0
1585744500000|2020-04-01 12:35:00|5459.81|5459.81|5453.06|5453.06|5464.19|5464.19|5452.76|5452.76|0
1585744800000|2020-04-01 12:40:00|5452.29|5452.29|5452.52|5452.52|5457.81|5457.81|5449.18|5449.18|0
1585745100000|2020-04-01 12:45:00|5452.61|5452.61|5451.19|5451.19|5465.53|5465.53|5450.42|5450.42|0
1585745400000|2020-04-01 12:50:00|5450.38|5450.38|5442.54|5442.54|5450.92|5450.92|5439.87|5439.87|0
1585745700000|2020-04-01 12:55:00|5442.68|5442.68|5442.69|5442.69|5445.27|5445.27|5436.15|5436.15|0
1585746000000|2020-04-01 13:00:00|5442.82|5442.82|5428.29|5428.29|5445.7|5445.7|5428.29|5428.29|0
1585746300000|2020-04-01 13:05:00|5428.62|5428.62|5433.19|5433.19|5435.05|5435.05|5421.83|5421.83|0
1585746600000|2020-04-01 13:10:00|5433.29|5433.29|5416.04|5416.04|5433.37|5433.37|5413.83|5413.83|0
1585746900000|2020-04-01 13:15:00|5415.89|5415.89|5392.02|5392.02|5417.46|5417.46|5392.02|5392.02|0
1585747200000|2020-04-01 13:20:00|5391.25|5391.25|5382.61|5382.61|5392.97|5392.97|5371.7|5371.7|0
1585747500000|2020-04-01 13:25:00|5383.38|5383.38|5386.02|5386.02|5386.79|5386.79|5378.09|5378.09|0
1585747800000|2020-04-01 13:30:00|5385.93|5385.93|5390.62|5390.62|5399.47|5399.47|5383.85|5383.85|0
1585748100000|2020-04-01 13:35:00|5390.76|5390.76|5393.09|5393.09|5408.84|5408.84|5389.53|5389.53|0
1585748400000|2020-04-01 13:40:00|5393.12|5393.12|5424.25|5424.25|5434.01|5434.01|5392.16|5392.16|0
1585748700000|2020-04-01 13:45:00|5423.06|5423.06|5406.92|5406.92|5424.67|5424.67|5400.21|5400.21|0
1585749000000|2020-04-01 13:50:00|5406.77|5406.77|5389.99|5389.99|5410.23|5410.23|5389.59|5389.59|0
1585749300000|2020-04-01 13:55:00|5389.69|5389.69|5379|5379|5391.03|5391.03|5374.87|5374.87|0
1585749600000|2020-04-01 14:00:00|5382.85|5382.85|5389.41|5389.41|5393.97|5393.97|5371.56|5371.56|0
1585749900000|2020-04-01 14:05:00|5388.64|5388.64|5424.6|5424.6|5424.6|5424.6|5383.83|5383.83|0
1585750200000|2020-04-01 14:10:00|5424.72|5424.72|5406.41|5406.41|5427.45|5427.45|5403.16|5403.16|0
1585750500000|2020-04-01 14:15:00|5406.5|5406.5|5421.73|5421.73|5426.13|5426.13|5405.7|5405.7|0
1585750800000|2020-04-01 14:20:00|5420.96|5420.96|5410.93|5410.93|5429.18|5429.18|5407.39|5407.39|0
1585751100000|2020-04-01 14:25:00|5411.08|5411.08|5419.89|5419.89|5419.89|5419.89|5406.96|5406.96|0
1585751400000|2020-04-01 14:30:00|5420.43|5420.43|5421.42|5421.42|5432.21|5432.21|5417.44|5417.44|0
1585751700000|2020-04-01 14:35:00|5421.27|5421.27|5416.18|5416.18|5425.03|5425.03|5414.61|5414.61|0
1585752000000|2020-04-01 14:40:00|5416.05|5416.05|5421.17|5421.17|5423.09|5423.09|5408.38|5408.38|0
1585752300000|2020-04-01 14:45:00|5421.94|5421.94|5429.79|5429.79|5430.26|5430.26|5418|5418|0
1585752600000|2020-04-01 14:50:00|5430.39|5430.39|5427.1|5427.1|5434.63|5434.63|5422.9|5422.9|0
1585752900000|2020-04-01 14:55:00|5427.39|5427.39|5405.34|5405.34|5427.39|5427.39|5405.14|5405.14|0
1585753200000|2020-04-01 15:00:00|5405.36|5405.36|5419.57|5419.57|5420.54|5420.54|5404.92|5404.92|0
1585753500000|2020-04-01 15:05:00|5419.87|5419.87|5424.32|5424.32|5424.87|5424.87|5416.34|5416.34|0
1585753800000|2020-04-01 15:10:00|5424.41|5424.41|5422.01|5422.01|5434.04|5434.04|5421.37|5421.37|0
1585754100000|2020-04-01 15:15:00|5422.79|5422.79|5414.37|5414.37|5423.17|5423.17|5409.89|5409.89|0
1585754400000|2020-04-01 15:20:00|5414.5|5414.5|5386.96|5386.96|5414.5|5414.5|5386.87|5386.87|0
1585754700000|2020-04-01 15:25:00|5386.78|5386.78|5355.73|5355.73|5389.58|5389.58|5352.44|5352.44|0
1585811700000|2020-04-02 07:15:00|5302.75|5302.75|5297.81|5297.81|5306.66|5306.66|5279.38|5279.38|0
1585812000000|2020-04-02 07:20:00|5295.5|5295.5|5317.65|5317.65|5329.67|5329.67|5294.22|5294.22|0
1585812300000|2020-04-02 07:25:00|5320.73|5320.73|5290.79|5290.79|5324.7|5324.7|5281.33|5281.33|0
1585812600000|2020-04-02 07:30:00|5291|5291|5233.9|5233.9|5294.98|5294.98|5233.9|5233.9|0
1585812900000|2020-04-02 07:35:00|5233.68|5233.68|5248.66|5248.66|5259.31|5259.31|5219.62|5219.62|0
1585813200000|2020-04-02 07:40:00|5249.65|5249.65|5249.64|5249.64|5262.81|5262.81|5246.72|5246.72|0
1585813500000|2020-04-02 07:45:00|5250.05|5250.05|5239.74|5239.74|5254.68|5254.68|5239.58|5239.58|0
1585813800000|2020-04-02 07:50:00|5239.21|5239.21|5256.1|5256.1|5259.93|5259.93|5223.71|5223.71|0
1585814100000|2020-04-02 07:55:00|5255.6|5255.6|5250.66|5250.66|5263.8|5263.8|5250.35|5250.35|0
1585814400000|2020-04-02 08:00:00|5251.7|5251.7|5269.55|5269.55|5273.29|5273.29|5249.99|5249.99|0
1585814700000|2020-04-02 08:05:00|5271|5271|5287.82|5287.82|5287.82|5287.82|5267.29|5267.29|0
1585815000000|2020-04-02 08:10:00|5287.94|5287.94|5285.27|5285.27|5293.67|5293.67|5280.74|5280.74|0
1585815300000|2020-04-02 08:15:00|5285.57|5285.57|5283.36|5283.36|5289.08|5289.08|5276.06|5276.06|0
1585815600000|2020-04-02 08:20:00|5283.21|5283.21|5271.12|5271.12|5287.01|5287.01|5271.12|5271.12|0
1585815900000|2020-04-02 08:25:00|5271.27|5271.27|5252.93|5252.93|5271.79|5271.79|5245.83|5245.83|0
1585816200000|2020-04-02 08:30:00|5252.84|5252.84|5252.75|5252.75|5255.83|5255.83|5243.3|5243.3|0
1585816500000|2020-04-02 08:35:00|5252.45|5252.45|5247.44|5247.44|5258.88|5258.88|5247.44|5247.44|0
1585816800000|2020-04-02 08:40:00|5247.35|5247.35|5256.89|5256.89|5258.68|5258.68|5246.14|5246.14|0
1585817100000|2020-04-02 08:45:00|5256.43|5256.43|5259.34|5259.34|5265.55|5265.55|5255.61|5255.61|0
1585817400000|2020-04-02 08:50:00|5259.24|5259.24|5267.43|5267.43|5268.74|5268.74|5258.78|5258.78|0
1585817700000|2020-04-02 08:55:00|5267.84|5267.84|5259.79|5259.79|5268.38|5268.38|5255.98|5255.98|0
1585818000000|2020-04-02 09:00:00|5259.58|5259.58|5258.29|5258.29|5267.37|5267.37|5257.61|5257.61|0
1585818300000|2020-04-02 09:05:00|5258.13|5258.13|5257.88|5257.88|5260.77|5260.77|5253.41|5253.41|0
1585818600000|2020-04-02 09:10:00|5258.23|5258.23|5255.7|5255.7|5258.82|5258.82|5253.02|5253.02|0
1585818900000|2020-04-02 09:15:00|5256.32|5256.32|5262.32|5262.32|5263.24|5263.24|5252.76|5252.76|0
1585819200000|2020-04-02 09:20:00|5261.55|5261.55|5257.35|5257.35|5261.68|5261.68|5255.82|5255.82|0
1585819500000|2020-04-02 09:25:00|5257.32|5257.32|5257.13|5257.13|5257.51|5257.51|5251.51|5251.51|0
1585819800000|2020-04-02 09:30:00|5256.86|5256.86|5250.43|5250.43|5257.28|5257.28|5250.16|5250.16|0
1585820100000|2020-04-02 09:35:00|5249.97|5249.97|5234.13|5234.13|5249.97|5249.97|5232.84|5232.84|0
1585820400000|2020-04-02 09:40:00|5233.93|5233.93|5234.83|5234.83|5234.83|5234.83|5225.86|5225.86|0
1585820700000|2020-04-02 09:45:00|5235.07|5235.07|5241.32|5241.32|5244.26|5244.26|5232.65|5232.65|0
1585821000000|2020-04-02 09:50:00|5241.09|5241.09|5234.09|5234.09|5241.09|5241.09|5227.51|5227.51|0
1585821300000|2020-04-02 09:55:00|5234.08|5234.08|5223.55|5223.55|5235.71|5235.71|5223.55|5223.55|0
1585821600000|2020-04-02 10:00:00|5224.32|5224.32|5217.21|5217.21|5225.14|5225.14|5216.18|5216.18|0
1585821900000|2020-04-02 10:05:00|5217.04|5217.04|5217.21|5217.21|5221.41|5221.41|5213.46|5213.46|0
1585822200000|2020-04-02 10:10:00|5216.92|5216.92|5219.23|5219.23|5221.54|5221.54|5214.66|5214.66|0
1585822500000|2020-04-02 10:15:00|5219.1|5219.1|5216.29|5216.29|5220.84|5220.84|5215.66|5215.66|0
1585822800000|2020-04-02 10:20:00|5216.37|5216.37|5222.78|5222.78|5223.67|5223.67|5215.47|5215.47|0
1585823100000|2020-04-02 10:25:00|5222.96|5222.96|5223.96|5223.96|5225.27|5225.27|5220.01|5220.01|0
1585823400000|2020-04-02 10:30:00|5223.94|5223.94|5235.57|5235.57|5236.95|5236.95|5223.6|5223.6|0
1585823700000|2020-04-02 10:35:00|5235.93|5235.93|5236.01|5236.01|5236.51|5236.51|5230.52|5230.52|0
1585824000000|2020-04-02 10:40:00|5235.92|5235.92|5235.27|5235.27|5237.3|5237.3|5231.56|5231.56|0
1585824300000|2020-04-02 10:45:00|5234.92|5234.92|5233.77|5233.77|5239.54|5239.54|5233.41|5233.41|0
1585824600000|2020-04-02 10:50:00|5234.43|5234.43|5231.22|5231.22|5235.76|5235.76|5229.59|5229.59|0
1585824900000|2020-04-02 10:55:00|5231.04|5231.04|5251.89|5251.89|5251.89|5251.89|5228.78|5228.78|0
1585825200000|2020-04-02 11:00:00|5251.99|5251.99|5237.82|5237.82|5255.96|5255.96|5237.26|5237.26|0
1585825500000|2020-04-02 11:05:00|5237.98|5237.98|5239.43|5239.43|5246.67|5246.67|5236.49|5236.49|0
1585825800000|2020-04-02 11:10:00|5239.67|5239.67|5231.19|5231.19|5239.67|5239.67|5229.53|5229.53|0
1585826100000|2020-04-02 11:15:00|5231.99|5231.99|5242|5242|5244.42|5244.42|5231.99|5231.99|0
1585826400000|2020-04-02 11:20:00|5242.89|5242.89|5243.18|5243.18|5248.06|5248.06|5240.02|5240.02|0
1585826700000|2020-04-02 11:25:00|5243.95|5243.95|5250.36|5250.36|5253.44|5253.44|5243.95|5243.95|0
1585827000000|2020-04-02 11:30:00|5249.59|5249.59|5233.83|5233.83|5249.59|5249.59|5231.43|5231.43|0
1585827300000|2020-04-02 11:35:00|5233.77|5233.77|5235.25|5235.25|5237.76|5237.76|5232.08|5232.08|0
1585827600000|2020-04-02 11:40:00|5235.1|5235.1|5228.35|5228.35|5235.38|5235.38|5225.47|5225.47|0
1585827900000|2020-04-02 11:45:00|5228.23|5228.23|5231.88|5231.88|5234.29|5234.29|5225.31|5225.31|0
1585828200000|2020-04-02 11:50:00|5231.97|5231.97|5230.97|5230.97|5234.22|5234.22|5227.76|5227.76|0
1585828500000|2020-04-02 11:55:00|5231.24|5231.24|5230.6|5230.6|5235.33|5235.33|5229.22|5229.22|0
1585828800000|2020-04-02 12:00:00|5230.48|5230.48|5224.09|5224.09|5231.26|5231.26|5217|5217|0
1585829100000|2020-04-02 12:05:00|5224|5224|5211.07|5211.07|5224.99|5224.99|5211.07|5211.07|0
1585829400000|2020-04-02 12:10:00|5210.98|5210.98|5204.24|5204.24|5210.98|5210.98|5201.59|5201.59|0
1585829700000|2020-04-02 12:15:00|5204.36|5204.36|5204.95|5204.95|5207.61|5207.61|5201.79|5201.79|0
1585830000000|2020-04-02 12:20:00|5205.15|5205.15|5192.63|5192.63|5205.15|5205.15|5190.64|5190.64|0
1585830300000|2020-04-02 12:25:00|5192.59|5192.59|5178.75|5178.75|5192.59|5192.59|5178.51|5178.51|0
1585830600000|2020-04-02 12:30:00|5178.62|5178.62|5167.87|5167.87|5181.23|5181.23|5166.79|5166.79|0
1585830900000|2020-04-02 12:35:00|5167.14|5167.14|5138.48|5138.48|5167.14|5167.14|5136.51|5136.51|0
1585831200000|2020-04-02 12:40:00|5138.93|5138.93|5141.08|5141.08|5142.61|5142.61|5124.69|5124.69|0
1585831500000|2020-04-02 12:45:00|5140.79|5140.79|5138.46|5138.46|5144.1|5144.1|5133.2|5133.2|0
1585831800000|2020-04-02 12:50:00|5138.63|5138.63|5143.3|5143.3|5158.99|5158.99|5138.63|5138.63|0
1585832100000|2020-04-02 12:55:00|5143.09|5143.09|5151.54|5151.54|5159.57|5159.57|5141.51|5141.51|0
1585832400000|2020-04-02 13:00:00|5151.08|5151.08|5137.03|5137.03|5153.01|5153.01|5134.23|5134.23|0
1585832700000|2020-04-02 13:05:00|5137.27|5137.27|5119.49|5119.49|5147.64|5147.64|5118.33|5118.33|0
1585833000000|2020-04-02 13:10:00|5119.34|5119.34|5104.23|5104.23|5123.24|5123.24|5102.48|5102.48|0
1585833300000|2020-04-02 13:15:00|5104.52|5104.52|5120.61|5120.61|5120.61|5120.61|5104.52|5104.52|0
1585833600000|2020-04-02 13:20:00|5121.18|5121.18|5121.73|5121.73|5131.46|5131.46|5119.28|5119.28|0
1585833900000|2020-04-02 13:25:00|5122|5122|5100.83|5100.83|5122|5122|5096.48|5096.48|0
1585834200000|2020-04-02 13:30:00|5101.53|5101.53|5124.25|5124.25|5132.63|5132.63|5100.8|5100.8|0
1585834500000|2020-04-02 13:35:00|5124.52|5124.52|5131.91|5131.91|5138.09|5138.09|5123.92|5123.92|0
1585834800000|2020-04-02 13:40:00|5131.61|5131.61|5120.92|5120.92|5132.45|5132.45|5120.33|5120.33|0
1585835100000|2020-04-02 13:45:00|5121.44|5121.44|5109.09|5109.09|5125.39|5125.39|5107.07|5107.07|0
1585835400000|2020-04-02 13:50:00|5109.86|5109.86|5087.53|5087.53|5117.01|5117.01|5085.24|5085.24|0
1585835700000|2020-04-02 13:55:00|5087.36|5087.36|5105.41|5105.41|5105.55|5105.55|5087.36|5087.36|0
1585836000000|2020-04-02 14:00:00|5106.32|5106.32|5103.65|5103.65|5112.68|5112.68|5099.95|5099.95|0
1585836300000|2020-04-02 14:05:00|5103.11|5103.11|5110.08|5110.08|5110.23|5110.23|5092.6|5092.6|0
1585836600000|2020-04-02 14:10:00|5110.24|5110.24|5110.08|5110.08|5118.43|5118.43|5107.79|5107.79|0
1585836900000|2020-04-02 14:15:00|5110.39|5110.39|5111.36|5111.36|5111.83|5111.83|5100.46|5100.46|0
1585837200000|2020-04-02 14:20:00|5111.54|5111.54|5097.46|5097.46|5117.27|5117.27|5096.31|5096.31|0
1585837500000|2020-04-02 14:25:00|5097.76|5097.76|5104.35|5104.35|5104.36|5104.36|5092.12|5092.12|0
1585837800000|2020-04-02 14:30:00|5104.65|5104.65|5134.1|5134.1|5136.12|5136.12|5103.27|5103.27|0
1585838100000|2020-04-02 14:35:00|5134.06|5134.06|5151.62|5151.62|5158.14|5158.14|5133.8|5133.8|0
1585838400000|2020-04-02 14:40:00|5151.68|5151.68|5140.18|5140.18|5152.45|5152.45|5137.15|5137.15|0
1585838700000|2020-04-02 14:45:00|5139.77|5139.77|5122.92|5122.92|5144.65|5144.65|5122.92|5122.92|0
1585839000000|2020-04-02 14:50:00|5122.51|5122.51|5111.72|5111.72|5129.02|5129.02|5107.82|5107.82|0
1585839300000|2020-04-02 14:55:00|5112.49|5112.49|5105.54|5105.54|5122.07|5122.07|5105.39|5105.39|0
1585839600000|2020-04-02 15:00:00|5105.66|5105.66|5088.32|5088.32|5109.11|5109.11|5087.44|5087.44|0
1585839900000|2020-04-02 15:05:00|5089.09|5089.09|5062.54|5062.54|5092.54|5092.54|5060.61|5060.61|0
1585840200000|2020-04-02 15:10:00|5062.41|5062.41|5065.73|5065.73|5069.61|5069.61|5062.41|5062.41|0
1585840500000|2020-04-02 15:15:00|5065.88|5065.88|5072.82|5072.82|5081.9|5081.9|5065.66|5065.66|0
1585840800000|2020-04-02 15:20:00|5072.64|5072.64|5068.5|5068.5|5078.68|5078.68|5066.05|5066.05|0
1585841100000|2020-04-02 15:25:00|5068.74|5068.74|5078.13|5078.13|5078.38|5078.38|5061.1|5061.1|0
1585898100000|2020-04-03 07:15:00|5083.81|5083.81|5067.82|5067.82|5089.48|5089.48|5061.77|5061.77|0
1585898400000|2020-04-03 07:20:00|5069.48|5069.48|5066.87|5066.87|5076.31|5076.31|5056.73|5056.73|0
1585898700000|2020-04-03 07:25:00|5068.41|5068.41|5079.78|5079.78|5086.39|5086.39|5068.3|5068.3|0
1585899000000|2020-04-03 07:30:00|5079.9|5079.9|5090.52|5090.52|5090.52|5090.52|5072.68|5072.68|0
1585899300000|2020-04-03 07:35:00|5090.54|5090.54|5087.08|5087.08|5097.21|5097.21|5082.42|5082.42|0
1585899600000|2020-04-03 07:40:00|5086.51|5086.51|5119.26|5119.26|5119.42|5119.42|5086.24|5086.24|0
1585899900000|2020-04-03 07:45:00|5119.41|5119.41|5128.5|5128.5|5128.5|5128.5|5118.05|5118.05|0
1585900200000|2020-04-03 07:50:00|5127.83|5127.83|5124.07|5124.07|5149.83|5149.83|5123.71|5123.71|0
1585900500000|2020-04-03 07:55:00|5122.62|5122.62|5099.23|5099.23|5122.62|5122.62|5097.9|5097.9|0
1585900800000|2020-04-03 08:00:00|5098.93|5098.93|5087.22|5087.22|5103.2|5103.2|5083.36|5083.36|0
1585901100000|2020-04-03 08:05:00|5087.19|5087.19|5088.9|5088.9|5093.45|5093.45|5077.39|5077.39|0
1585901400000|2020-04-03 08:10:00|5088.59|5088.59|5082.41|5082.41|5089.45|5089.45|5075.43|5075.43|0
1585901700000|2020-04-03 08:15:00|5082.56|5082.56|5071.47|5071.47|5084.99|5084.99|5070.44|5070.44|0
1585902000000|2020-04-03 08:20:00|5070.7|5070.7|5065.15|5065.15|5071.35|5071.35|5064.68|5064.68|0
1585902300000|2020-04-03 08:25:00|5065.06|5065.06|5071.29|5071.29|5072.62|5072.62|5059.4|5059.4|0
1585902600000|2020-04-03 08:30:00|5070.52|5070.52|5060.92|5060.92|5076.2|5076.2|5057.89|5057.89|0
1585902900000|2020-04-03 08:35:00|5061.02|5061.02|5063.94|5063.94|5066.41|5066.41|5056.77|5056.77|0
1585903200000|2020-04-03 08:40:00|5063.04|5063.04|5059.75|5059.75|5068|5068|5058.32|5058.32|0
1585903500000|2020-04-03 08:45:00|5060.07|5060.07|5069.42|5069.42|5069.55|5069.55|5059.47|5059.47|0
1585903800000|2020-04-03 08:50:00|5070.05|5070.05|5065.93|5065.93|5070.46|5070.46|5062.5|5062.5|0
1585904100000|2020-04-03 08:55:00|5065.91|5065.91|5074.07|5074.07|5077.99|5077.99|5062.12|5062.12|0
1585904400000|2020-04-03 09:00:00|5074.28|5074.28|5071.49|5071.49|5078.82|5078.82|5070.89|5070.89|0
1585904700000|2020-04-03 09:05:00|5070.72|5070.72|5071.21|5071.21|5071.21|5071.21|5063.3|5063.3|0
1585905000000|2020-04-03 09:10:00|5070.86|5070.86|5081.68|5081.68|5083.01|5083.01|5069.37|5069.37|0
1585905300000|2020-04-03 09:15:00|5081.83|5081.83|5074.29|5074.29|5082.07|5082.07|5071.84|5071.84|0
1585905600000|2020-04-03 09:20:00|5073.94|5073.94|5064.22|5064.22|5074.2|5074.2|5062.21|5062.21|0
1585905900000|2020-04-03 09:25:00|5064.14|5064.14|5066.31|5066.31|5068.41|5068.41|5061.54|5061.54|0
1585906200000|2020-04-03 09:30:00|5066.41|5066.41|5049.21|5049.21|5066.54|5066.54|5049.21|5049.21|0
1585906500000|2020-04-03 09:35:00|5048.97|5048.97|5045.3|5045.3|5052.64|5052.64|5044.82|5044.82|0
1585906800000|2020-04-03 09:40:00|5045.47|5045.47|5054.95|5054.95|5055.72|5055.72|5044.66|5044.66|0
1585907100000|2020-04-03 09:45:00|5054.84|5054.84|5057.34|5057.34|5057.42|5057.42|5050.05|5050.05|0
1585907400000|2020-04-03 09:50:00|5057.19|5057.19|5060.3|5060.3|5061.22|5061.22|5053.69|5053.69|0
1585907700000|2020-04-03 09:55:00|5060.18|5060.18|5062.58|5062.58|5064.36|5064.36|5060.11|5060.11|0
1585908000000|2020-04-03 10:00:00|5062.7|5062.7|5062.65|5062.65|5068.59|5068.59|5060.86|5060.86|0
1585908300000|2020-04-03 10:05:00|5062.68|5062.68|5064.32|5064.32|5065.39|5065.39|5061.62|5061.62|0
1585908600000|2020-04-03 10:10:00|5064.47|5064.47|5060.39|5060.39|5065.36|5065.36|5059.4|5059.4|0
1585908900000|2020-04-03 10:15:00|5060.27|5060.27|5061.32|5061.32|5064.77|5064.77|5059.49|5059.49|0
1585909200000|2020-04-03 10:20:00|5061.35|5061.35|5067.61|5067.61|5068.25|5068.25|5061.35|5061.35|0
1585909500000|2020-04-03 10:25:00|5068.27|5068.27|5062.21|5062.21|5071.05|5071.05|5062.16|5062.16|0
1585909800000|2020-04-03 10:30:00|5061.44|5061.44|5069.82|5069.82|5069.82|5069.82|5058.93|5058.93|0
1585910100000|2020-04-03 10:35:00|5069.86|5069.86|5073.41|5073.41|5074.46|5074.46|5063.52|5063.52|0
1585910400000|2020-04-03 10:40:00|5073.88|5073.88|5084.4|5084.4|5086.06|5086.06|5071.91|5071.91|0
1585910700000|2020-04-03 10:45:00|5084.42|5084.42|5096.23|5096.23|5096.79|5096.79|5084.42|5084.42|0
1585911000000|2020-04-03 10:50:00|5096.3|5096.3|5100.42|5100.42|5101.5|5101.5|5094.3|5094.3|0
1585911300000|2020-04-03 10:55:00|5100.52|5100.52|5098.02|5098.02|5102.52|5102.52|5097.1|5097.1|0
1585911600000|2020-04-03 11:00:00|5097.39|5097.39|5087.87|5087.87|5107.33|5107.33|5086.96|5086.96|0
1585911900000|2020-04-03 11:05:00|5088.76|5088.76|5069.63|5069.63|5091.27|5091.27|5068.1|5068.1|0
1585912200000|2020-04-03 11:10:00|5069.99|5069.99|5078.51|5078.51|5079.28|5079.28|5069.87|5069.87|0
1585912500000|2020-04-03 11:15:00|5078.2|5078.2|5061.97|5061.97|5078.2|5078.2|5061.91|5061.91|0
1585912800000|2020-04-03 11:20:00|5062.36|5062.36|5055.81|5055.81|5063.81|5063.81|5051.74|5051.74|0
1585913100000|2020-04-03 11:25:00|5055.78|5055.78|5037.19|5037.19|5055.78|5055.78|5037.05|5037.05|0
1585913400000|2020-04-03 11:30:00|5037.3|5037.3|5054.06|5054.06|5055.59|5055.59|5035.03|5035.03|0
1585913700000|2020-04-03 11:35:00|5054.36|5054.36|5049.23|5049.23|5057.51|5057.51|5048.17|5048.17|0
1585914000000|2020-04-03 11:40:00|5048.78|5048.78|5047.42|5047.42|5053.02|5053.02|5046.91|5046.91|0
1585914300000|2020-04-03 11:45:00|5047.57|5047.57|5067.96|5067.96|5069.38|5069.38|5047.33|5047.33|0
1585914600000|2020-04-03 11:50:00|5068.05|5068.05|5079.72|5079.72|5081.59|5081.59|5063.66|5063.66|0
1585914900000|2020-04-03 11:55:00|5079.85|5079.85|5095.99|5095.99|5097.48|5097.48|5079.76|5079.76|0
1585915200000|2020-04-03 12:00:00|5095.22|5095.22|5096.03|5096.03|5099.97|5099.97|5091.63|5091.63|0
1585915500000|2020-04-03 12:05:00|5096.09|5096.09|5082.95|5082.95|5096.9|5096.9|5082.95|5082.95|0
1585915800000|2020-04-03 12:10:00|5083.1|5083.1|5064.96|5064.96|5083.61|5083.61|5062.12|5062.12|0
1585916100000|2020-04-03 12:15:00|5064.79|5064.79|5045.94|5045.94|5066.62|5066.62|5045.79|5045.79|0
1585916400000|2020-04-03 12:20:00|5045.91|5045.91|5042.48|5042.48|5045.91|5045.91|5038.69|5038.69|0
1585916700000|2020-04-03 12:25:00|5042.58|5042.58|5030.31|5030.31|5043.06|5043.06|5028.53|5028.53|0
1585917000000|2020-04-03 12:30:00|5031.08|5031.08|5045.74|5045.74|5049.27|5049.27|5021.81|5021.81|0
1585917300000|2020-04-03 12:35:00|5045.71|5045.71|5042.36|5042.36|5045.71|5045.71|5038.2|5038.2|0
1585917600000|2020-04-03 12:40:00|5042.3|5042.3|5048.93|5048.93|5048.98|5048.98|5041.23|5041.23|0
1585917900000|2020-04-03 12:45:00|5049.06|5049.06|5077.7|5077.7|5078.46|5078.46|5047.12|5047.12|0
1585918200000|2020-04-03 12:50:00|5077.6|5077.6|5074.26|5074.26|5077.76|5077.76|5071.48|5071.48|0
1585918500000|2020-04-03 12:55:00|5074.32|5074.32|5078.49|5078.49|5079.75|5079.75|5072.27|5072.27|0
1585918800000|2020-04-03 13:00:00|5078.75|5078.75|5084.68|5084.68|5088.88|5088.88|5078.54|5078.54|0
1585919100000|2020-04-03 13:05:00|5084.72|5084.72|5089.14|5089.14|5089.31|5089.31|5077.88|5077.88|0
1585919400000|2020-04-03 13:10:00|5089.32|5089.32|5081.71|5081.71|5090.01|5090.01|5074.14|5074.14|0
1585919700000|2020-04-03 13:15:00|5081.32|5081.32|5087.34|5087.34|5097.84|5097.84|5081.32|5081.32|0
1585920000000|2020-04-03 13:20:00|5088.12|5088.12|5087.21|5087.21|5090.4|5090.4|5082.95|5082.95|0
1585920300000|2020-04-03 13:25:00|5087.39|5087.39|5075.96|5075.96|5088.9|5088.9|5072.39|5072.39|0
1585920600000|2020-04-03 13:30:00|5075.6|5075.6|5084.26|5084.26|5084.78|5084.78|5074.21|5074.21|0
1585920900000|2020-04-03 13:35:00|5085.8|5085.8|5079.23|5079.23|5089.12|5089.12|5074.79|5074.79|0
1585921200000|2020-04-03 13:40:00|5079.13|5079.13|5095.23|5095.23|5095.93|5095.93|5078.24|5078.24|0
1585921500000|2020-04-03 13:45:00|5094.52|5094.52|5086.12|5086.12|5095.62|5095.62|5085.51|5085.51|0
1585921800000|2020-04-03 13:50:00|5085.2|5085.2|5074.28|5074.28|5085.64|5085.64|5074.28|5074.28|0
1585922100000|2020-04-03 13:55:00|5074.43|5074.43|5089.06|5089.06|5093.69|5093.69|5073.65|5073.65|0
1585922400000|2020-04-03 14:00:00|5089.89|5089.89|5080.5|5080.5|5099.15|5099.15|5079.22|5079.22|0
1585922700000|2020-04-03 14:05:00|5080.45|5080.45|5097.3|5097.3|5098.97|5098.97|5077.19|5077.19|0
1585923000000|2020-04-03 14:10:00|5096.95|5096.95|5108.03|5108.03|5108.33|5108.33|5095.05|5095.05|0
1585923300000|2020-04-03 14:15:00|5107.94|5107.94|5088.56|5088.56|5107.94|5107.94|5088.56|5088.56|0
1585923600000|2020-04-03 14:20:00|5088.52|5088.52|5092.9|5092.9|5097.88|5097.88|5088.52|5088.52|0
1585923900000|2020-04-03 14:25:00|5092.13|5092.13|5087.73|5087.73|5096.73|5096.73|5087.31|5087.31|0
1585924200000|2020-04-03 14:30:00|5087.84|5087.84|5070.05|5070.05|5093.51|5093.51|5070.05|5070.05|0
1585924500000|2020-04-03 14:35:00|5070.13|5070.13|5077.14|5077.14|5077.14|5077.14|5066.52|5066.52|0
1585924800000|2020-04-03 14:40:00|5077.02|5077.02|5081.65|5081.65|5081.65|5081.65|5070.19|5070.19|0
1585925100000|2020-04-03 14:45:00|5081.8|5081.8|5087.33|5087.33|5089.73|5089.73|5077.68|5077.68|0
1585925400000|2020-04-03 14:50:00|5087.48|5087.48|5076.76|5076.76|5092.44|5092.44|5074.5|5074.5|0
1585925700000|2020-04-03 14:55:00|5076.5|5076.5|5065.78|5065.78|5077.75|5077.75|5064.28|5064.28|0
1585926000000|2020-04-03 15:00:00|5065.62|5065.62|5069.14|5069.14|5073.31|5073.31|5065.62|5065.62|0
1585926300000|2020-04-03 15:05:00|5068.99|5068.99|5063.35|5063.35|5071.25|5071.25|5059.35|5059.35|0
1585926600000|2020-04-03 15:10:00|5063.53|5063.53|5068.43|5068.43|5071.83|5071.83|5062.11|5062.11|0
1585926900000|2020-04-03 15:15:00|5068.28|5068.28|5055.69|5055.69|5068.51|5068.51|5055.42|5055.42|0
1585927200000|2020-04-03 15:20:00|5055.85|5055.85|5028.6|5028.6|5058.37|5058.37|5028.34|5028.34|0
1585927500000|2020-04-03 15:25:00|5028.44|5028.44|5051.14|5051.14|5052.74|5052.74|5027.87|5027.87|0
1586157300000|2020-04-06 07:15:00|5307.89|5307.89|5344.42|5344.42|5344.42|5344.42|5294.69|5294.69|0
1586157600000|2020-04-06 07:20:00|5344.49|5344.49|5366.19|5366.19|5385.89|5385.89|5342.87|5342.87|0
1586157900000|2020-04-06 07:25:00|5365.42|5365.42|5367.61|5367.61|5370.59|5370.59|5352.98|5352.98|0
1586158200000|2020-04-06 07:30:00|5367.43|5367.43|5375.84|5375.84|5377.73|5377.73|5364.73|5364.73|0
1586158500000|2020-04-06 07:35:00|5375.07|5375.07|5382.8|5382.8|5393.34|5393.34|5374.55|5374.55|0
1586158800000|2020-04-06 07:40:00|5383.73|5383.73|5352.97|5352.97|5397.68|5397.68|5351.23|5351.23|0
1586159100000|2020-04-06 07:45:00|5352.2|5352.2|5359.98|5359.98|5361.24|5361.24|5346.74|5346.74|0
1586159400000|2020-04-06 07:50:00|5359.67|5359.67|5360.72|5360.72|5366.73|5366.73|5350.59|5350.59|0
1586159700000|2020-04-06 07:55:00|5360.55|5360.55|5365.17|5365.17|5368.76|5368.76|5359.39|5359.39|0
1586160000000|2020-04-06 08:00:00|5364.64|5364.64|5341.36|5341.36|5368.9|5368.9|5340.78|5340.78|0
1586160300000|2020-04-06 08:05:00|5340.59|5340.59|5325.2|5325.2|5341.75|5341.75|5314.53|5314.53|0
1586160600000|2020-04-06 08:10:00|5325.32|5325.32|5318.54|5318.54|5334.25|5334.25|5308.19|5308.19|0
1586160900000|2020-04-06 08:15:00|5319.31|5319.31|5315.95|5315.95|5324.15|5324.15|5315.48|5315.48|0
1586161200000|2020-04-06 08:20:00|5315.89|5315.89|5316.15|5316.15|5316.66|5316.66|5307.91|5307.91|0
1586161500000|2020-04-06 08:25:00|5316.54|5316.54|5326.57|5326.57|5330.4|5330.4|5316.43|5316.43|0
1586161800000|2020-04-06 08:30:00|5326.27|5326.27|5314.73|5314.73|5329.86|5329.86|5311.33|5311.33|0
1586162100000|2020-04-06 08:35:00|5315.02|5315.02|5305.94|5305.94|5318.24|5318.24|5295.56|5295.56|0
1586162400000|2020-04-06 08:40:00|5305.76|5305.76|5305.34|5305.34|5308.4|5308.4|5302.45|5302.45|0
1586162700000|2020-04-06 08:45:00|5305.8|5305.8|5300.75|5300.75|5306.52|5306.52|5292.14|5292.14|0
1586163000000|2020-04-06 08:50:00|5300.86|5300.86|5297.31|5297.31|5304.63|5304.63|5292.83|5292.83|0
1586163300000|2020-04-06 08:55:00|5297.21|5297.21|5291|5291|5300.57|5300.57|5288.42|5288.42|0
1586163600000|2020-04-06 09:00:00|5291.23|5291.23|5287.78|5287.78|5292.34|5292.34|5287.68|5287.68|0
1586163900000|2020-04-06 09:05:00|5287.18|5287.18|5294.42|5294.42|5295.49|5295.49|5282.46|5282.46|0
1586164200000|2020-04-06 09:10:00|5294.37|5294.37|5286.92|5286.92|5294.37|5294.37|5281.61|5281.61|0
1586164500000|2020-04-06 09:15:00|5287.37|5287.37|5299.53|5299.53|5299.53|5299.53|5287.37|5287.37|0
1586164800000|2020-04-06 09:20:00|5299.44|5299.44|5307.36|5307.36|5307.95|5307.95|5297.82|5297.82|0
1586165100000|2020-04-06 09:25:00|5307.75|5307.75|5290.2|5290.2|5308.06|5308.06|5289.59|5289.59|0
1586165400000|2020-04-06 09:30:00|5290.05|5290.05|5300.09|5300.09|5300.38|5300.38|5290.05|5290.05|0
1586165700000|2020-04-06 09:35:00|5300.08|5300.08|5302.13|5302.13|5305.25|5305.25|5298.08|5298.08|0
1586166000000|2020-04-06 09:40:00|5302.03|5302.03|5315.17|5315.17|5317.63|5317.63|5301.26|5301.26|0
1586166300000|2020-04-06 09:45:00|5315.85|5315.85|5320.11|5320.11|5320.28|5320.28|5315.85|5315.85|0
1586166600000|2020-04-06 09:50:00|5320.57|5320.57|5312.35|5312.35|5328.47|5328.47|5312.17|5312.17|0
1586166900000|2020-04-06 09:55:00|5312.4|5312.4|5324.7|5324.7|5325.47|5325.47|5311.84|5311.84|0
1586167200000|2020-04-06 10:00:00|5324.91|5324.91|5326.85|5326.85|5330.83|5330.83|5322.87|5322.87|0
1586167500000|2020-04-06 10:05:00|5327.15|5327.15|5322.07|5322.07|5332.29|5332.29|5320.5|5320.5|0
1586167800000|2020-04-06 10:10:00|5322.06|5322.06|5320.12|5320.12|5322.94|5322.94|5313.42|5313.42|0
1586168100000|2020-04-06 10:15:00|5320.21|5320.21|5328.15|5328.15|5331.35|5331.35|5319.69|5319.69|0
1586168400000|2020-04-06 10:20:00|5328.22|5328.22|5339.25|5339.25|5339.25|5339.25|5321.17|5321.17|0
1586168700000|2020-04-06 10:25:00|5339.16|5339.16|5335.14|5335.14|5343.63|5343.63|5333.16|5333.16|0
1586169000000|2020-04-06 10:30:00|5335.17|5335.17|5335.11|5335.11|5345.5|5345.5|5334.14|5334.14|0
1586169300000|2020-04-06 10:35:00|5335.37|5335.37|5347.72|5347.72|5347.86|5347.86|5330.39|5330.39|0
1586169600000|2020-04-06 10:40:00|5348.49|5348.49|5355.47|5355.47|5355.76|5355.76|5347.59|5347.59|0
1586169900000|2020-04-06 10:45:00|5355.38|5355.38|5346.86|5346.86|5359.96|5359.96|5346.86|5346.86|0
1586170200000|2020-04-06 10:50:00|5347.01|5347.01|5354.52|5354.52|5354.52|5354.52|5340.99|5340.99|0
1586170500000|2020-04-06 10:55:00|5354.39|5354.39|5358.59|5358.59|5361.05|5361.05|5353.5|5353.5|0
1586170800000|2020-04-06 11:00:00|5358.25|5358.25|5356.5|5356.5|5367.01|5367.01|5353.85|5353.85|0
1586171100000|2020-04-06 11:05:00|5355.6|5355.6|5357.24|5357.24|5364.12|5364.12|5352.59|5352.59|0
1586171400000|2020-04-06 11:10:00|5357.15|5357.15|5370.84|5370.84|5371.29|5371.29|5357.15|5357.15|0
1586171700000|2020-04-06 11:15:00|5370.74|5370.74|5381.49|5381.49|5385.7|5385.7|5369.52|5369.52|0
1586172000000|2020-04-06 11:20:00|5380.6|5380.6|5390.26|5390.26|5393.85|5393.85|5377.72|5377.72|0
1586172300000|2020-04-06 11:25:00|5390.17|5390.17|5397.75|5397.75|5397.75|5397.75|5385.09|5385.09|0
1586172600000|2020-04-06 11:30:00|5397.41|5397.41|5413.82|5413.82|5414.57|5414.57|5396.08|5396.08|0
1586172900000|2020-04-06 11:35:00|5413.73|5413.73|5412.49|5412.49|5421.95|5421.95|5409.95|5409.95|0
1586173200000|2020-04-06 11:40:00|5412.45|5412.45|5410.82|5410.82|5425.35|5425.35|5410.05|5410.05|0
1586173500000|2020-04-06 11:45:00|5410.61|5410.61|5408.95|5408.95|5411.78|5411.78|5406.15|5406.15|0
1586173800000|2020-04-06 11:50:00|5408.7|5408.7|5411.79|5411.79|5415.97|5415.97|5404|5404|0
1586174100000|2020-04-06 11:55:00|5411.8|5411.8|5407.65|5407.65|5413.13|5413.13|5406.81|5406.81|0
1586174400000|2020-04-06 12:00:00|5407.5|5407.5|5401.32|5401.32|5407.5|5407.5|5399.79|5399.79|0
1586174700000|2020-04-06 12:05:00|5401.09|5401.09|5403.36|5403.36|5406.48|5406.48|5400.98|5400.98|0
1586175000000|2020-04-06 12:10:00|5402.79|5402.79|5404.78|5404.78|5405.41|5405.41|5398.92|5398.92|0
1586175300000|2020-04-06 12:15:00|5404.9|5404.9|5397.28|5397.28|5405.37|5405.37|5395.39|5395.39|0
1586175600000|2020-04-06 12:20:00|5396.95|5396.95|5394.89|5394.89|5396.99|5396.99|5386.9|5386.9|0
1586175900000|2020-04-06 12:25:00|5394.74|5394.74|5388.18|5388.18|5395.37|5395.37|5388.1|5388.1|0
1586176200000|2020-04-06 12:30:00|5387.65|5387.65|5387.54|5387.54|5390.59|5390.59|5385.31|5385.31|0
1586176500000|2020-04-06 12:35:00|5387.58|5387.58|5388.85|5388.85|5394.38|5394.38|5385.5|5385.5|0
1586176800000|2020-04-06 12:40:00|5388.77|5388.77|5393.43|5393.43|5401.17|5401.17|5388.77|5388.77|0
1586177100000|2020-04-06 12:45:00|5393.07|5393.07|5407.38|5407.38|5408.11|5408.11|5391.82|5391.82|0
1586177400000|2020-04-06 12:50:00|5407.56|5407.56|5421.12|5421.12|5423.6|5423.6|5407.46|5407.46|0
1586177700000|2020-04-06 12:55:00|5420.89|5420.89|5429|5429|5429|5429|5419.74|5419.74|0
1586178000000|2020-04-06 13:00:00|5429.1|5429.1|5427.84|5427.84|5431.88|5431.88|5423.14|5423.14|0
1586178300000|2020-04-06 13:05:00|5428.08|5428.08|5423.87|5423.87|5428.57|5428.57|5419.99|5419.99|0
1586178600000|2020-04-06 13:10:00|5423.42|5423.42|5413.54|5413.54|5423.47|5423.47|5407.91|5407.91|0
1586178900000|2020-04-06 13:15:00|5413.38|5413.38|5410.53|5410.53|5413.38|5413.38|5405.25|5405.25|0
1586179200000|2020-04-06 13:20:00|5411.05|5411.05|5400.2|5400.2|5412.44|5412.44|5400.2|5400.2|0
1586179500000|2020-04-06 13:25:00|5400.07|5400.07|5405.74|5405.74|5405.74|5405.74|5396.79|5396.79|0
1586179800000|2020-04-06 13:30:00|5406.87|5406.87|5396.51|5396.51|5417.3|5417.3|5393.41|5393.41|0
1586180100000|2020-04-06 13:35:00|5396.46|5396.46|5393.25|5393.25|5401.95|5401.95|5390.41|5390.41|0
1586180400000|2020-04-06 13:40:00|5392.92|5392.92|5406.06|5406.06|5406.11|5406.11|5392.92|5392.92|0
1586180700000|2020-04-06 13:45:00|5406.81|5406.81|5408.99|5408.99|5412.55|5412.55|5406.63|5406.63|0
1586181000000|2020-04-06 13:50:00|5409.08|5409.08|5430.33|5430.33|5433.08|5433.08|5406.45|5406.45|0
1586181300000|2020-04-06 13:55:00|5430.36|5430.36|5427.46|5427.46|5431.73|5431.73|5425.32|5425.32|0
1586181600000|2020-04-06 14:00:00|5427.61|5427.61|5420.76|5420.76|5431.38|5431.38|5417.16|5417.16|0
1586181900000|2020-04-06 14:05:00|5420.09|5420.09|5413.73|5413.73|5421.33|5421.33|5408.55|5408.55|0
1586182200000|2020-04-06 14:10:00|5414.08|5414.08|5420.28|5420.28|5421.61|5421.61|5404.24|5404.24|0
1586182500000|2020-04-06 14:15:00|5421.29|5421.29|5442.88|5442.88|5442.92|5442.92|5421.21|5421.21|0
1586182800000|2020-04-06 14:20:00|5442.76|5442.76|5441.96|5441.96|5446.18|5446.18|5436.95|5436.95|0
1586183100000|2020-04-06 14:25:00|5441.63|5441.63|5426.48|5426.48|5443.8|5443.8|5426.33|5426.33|0
1586183400000|2020-04-06 14:30:00|5426.33|5426.33|5403.25|5403.25|5426.48|5426.48|5397.8|5397.8|0
1586183700000|2020-04-06 14:35:00|5403.1|5403.1|5413.58|5413.58|5413.58|5413.58|5398.37|5398.37|0
1586184000000|2020-04-06 14:40:00|5413.33|5413.33|5406.14|5406.14|5415.49|5415.49|5399.11|5399.11|0
1586184300000|2020-04-06 14:45:00|5406.37|5406.37|5405.49|5405.49|5412.46|5412.46|5400.59|5400.59|0
1586184600000|2020-04-06 14:50:00|5405.31|5405.31|5419.07|5419.07|5419.98|5419.98|5405.16|5405.16|0
1586184900000|2020-04-06 14:55:00|5418.36|5418.36|5421.1|5421.1|5428.68|5428.68|5417.43|5417.43|0
1586185200000|2020-04-06 15:00:00|5420.83|5420.83|5432.04|5432.04|5432.9|5432.9|5420.7|5420.7|0
1586185500000|2020-04-06 15:05:00|5431.86|5431.86|5429.25|5429.25|5435.69|5435.69|5427.08|5427.08|0
1586185800000|2020-04-06 15:10:00|5429.55|5429.55|5434.47|5434.47|5442.81|5442.81|5422.54|5422.54|0
1586186100000|2020-04-06 15:15:00|5434.49|5434.49|5429.86|5429.86|5436.31|5436.31|5428.5|5428.5|0
1586186400000|2020-04-06 15:20:00|5429.8|5429.8|5418.11|5418.11|5430.62|5430.62|5415.13|5415.13|0
1586186700000|2020-04-06 15:25:00|5418.01|5418.01|5427.53|5427.53|5432.73|5432.73|5407.3|5407.3|0
1586243700000|2020-04-07 07:15:00|5878.71|5878.71|5938|5938|5938|5938|5869.6|5869.6|0
1586244000000|2020-04-07 07:20:00|5938.62|5938.62|5935.1|5935.1|5974.49|5974.49|5920.3|5920.3|0
1586244300000|2020-04-07 07:25:00|5930.48|5930.48|5894.31|5894.31|5934.94|5934.94|5884.69|5884.69|0
1586244600000|2020-04-07 07:30:00|5893.88|5893.88|5846.19|5846.19|5893.88|5893.88|5838.84|5838.84|0
1586244900000|2020-04-07 07:35:00|5845.42|5845.42|5857.66|5857.66|5868.85|5868.85|5841.65|5841.65|0
1586245200000|2020-04-07 07:40:00|5857.01|5857.01|5887.49|5887.49|5889.07|5889.07|5854.04|5854.04|0
1586245500000|2020-04-07 07:45:00|5887.63|5887.63|5912.14|5912.14|5912.67|5912.67|5885.59|5885.59|0
1586245800000|2020-04-07 07:50:00|5913.68|5913.68|5907.93|5907.93|5931.02|5931.02|5906.96|5906.96|0
1586246100000|2020-04-07 07:55:00|5908.41|5908.41|5886.68|5886.68|5910.68|5910.68|5885.74|5885.74|0
1586246400000|2020-04-07 08:00:00|5886.95|5886.95|5875.38|5875.38|5887.19|5887.19|5862.93|5862.93|0
1586246700000|2020-04-07 08:05:00|5875.62|5875.62|5934.36|5934.36|5939.54|5939.54|5875.62|5875.62|0
1586247000000|2020-04-07 08:10:00|5933.28|5933.28|5929.4|5929.4|5941.97|5941.97|5922.82|5922.82|0
1586247300000|2020-04-07 08:15:00|5929.37|5929.37|5942.46|5942.46|5950.4|5950.4|5925.65|5925.65|0
1586247600000|2020-04-07 08:20:00|5940.91|5940.91|5958.75|5958.75|5958.79|5958.79|5932.44|5932.44|0
1586247900000|2020-04-07 08:25:00|5958.71|5958.71|5930.23|5930.23|5961.53|5961.53|5929.19|5929.19|0
1586248200000|2020-04-07 08:30:00|5929.96|5929.96|5896.12|5896.12|5931.37|5931.37|5892.04|5892.04|0
1586248500000|2020-04-07 08:35:00|5896.03|5896.03|5915.41|5915.41|5918.55|5918.55|5895.41|5895.41|0
1586248800000|2020-04-07 08:40:00|5916.18|5916.18|5922.73|5922.73|5923.57|5923.57|5910.63|5910.63|0
1586249100000|2020-04-07 08:45:00|5922.86|5922.86|5914.77|5914.77|5926.77|5926.77|5909.97|5909.97|0
1586249400000|2020-04-07 08:50:00|5915.07|5915.07|5899.78|5899.78|5916.81|5916.81|5894.19|5894.19|0
1586249700000|2020-04-07 08:55:00|5899.93|5899.93|5897.82|5897.82|5908.4|5908.4|5893.36|5893.36|0
1586250000000|2020-04-07 09:00:00|5897.69|5897.69|5901.16|5901.16|5908.72|5908.72|5897.69|5897.69|0
1586250300000|2020-04-07 09:05:00|5901.35|5901.35|5910.4|5910.4|5919.66|5919.66|5901.35|5901.35|0
1586250600000|2020-04-07 09:10:00|5910.71|5910.71|5924.01|5924.01|5924.01|5924.01|5907.1|5907.1|0
1586250900000|2020-04-07 09:15:00|5922.93|5922.93|5893.54|5893.54|5925.4|5925.4|5893.07|5893.07|0
1586251200000|2020-04-07 09:20:00|5893.63|5893.63|5915.85|5915.85|5915.85|5915.85|5892.1|5892.1|0
1586251500000|2020-04-07 09:25:00|5916.06|5916.06|5893.24|5893.24|5925.81|5925.81|5893.24|5893.24|0
1586251800000|2020-04-07 09:30:00|5892.71|5892.71|5897.93|5897.93|5898.46|5898.46|5885.92|5885.92|0
1586252100000|2020-04-07 09:35:00|5897.16|5897.16|5881.73|5881.73|5897.16|5897.16|5874.49|5874.49|0
1586252400000|2020-04-07 09:40:00|5881.38|5881.38|5891.52|5891.52|5893.26|5893.26|5879.56|5879.56|0
1586252700000|2020-04-07 09:45:00|5891.67|5891.67|5895.21|5895.21|5896.67|5896.67|5888.05|5888.05|0
1586253000000|2020-04-07 09:50:00|5892.87|5892.87|5888.46|5888.46|5893.95|5893.95|5879.11|5879.11|0
1586253300000|2020-04-07 09:55:00|5888.07|5888.07|5897.81|5897.81|5898.02|5898.02|5884.98|5884.98|0
1586253600000|2020-04-07 10:00:00|5897.2|5897.2|5904.12|5904.12|5904.79|5904.79|5891.18|5891.18|0
1586253900000|2020-04-07 10:05:00|5904.9|5904.9|5930.04|5930.04|5930.04|5930.04|5903.51|5903.51|0
1586254200000|2020-04-07 10:10:00|5930.81|5930.81|5953.56|5953.56|5955.76|5955.76|5927.14|5927.14|0
1586254500000|2020-04-07 10:15:00|5954.02|5954.02|5967.88|5967.88|5967.88|5967.88|5949.88|5949.88|0
1586254800000|2020-04-07 10:20:00|5967.77|5967.77|5958.94|5958.94|5967.91|5967.91|5958.82|5958.82|0
1586255100000|2020-04-07 10:25:00|5958.67|5958.67|5946.92|5946.92|5967.12|5967.12|5946.34|5946.34|0
1586255400000|2020-04-07 10:30:00|5946.75|5946.75|5954.38|5954.38|5959|5959|5946.04|5946.04|0
1586255700000|2020-04-07 10:35:00|5954.56|5954.56|5959.55|5959.55|5959.81|5959.81|5953.46|5953.46|0
1586256000000|2020-04-07 10:40:00|5959.72|5959.72|5964.3|5964.3|5966.69|5966.69|5952|5952|0
1586256300000|2020-04-07 10:45:00|5964.43|5964.43|5965.57|5965.57|5967.19|5967.19|5956.92|5956.92|0
1586256600000|2020-04-07 10:50:00|5965.52|5965.52|5961.53|5961.53|5971.93|5971.93|5960.88|5960.88|0
1586256900000|2020-04-07 10:55:00|5961.61|5961.61|5964.75|5964.75|5966.06|5966.06|5958.05|5958.05|0
1586257200000|2020-04-07 11:00:00|5965.11|5965.11|5973.61|5973.61|5975.45|5975.45|5963.37|5963.37|0
1586257500000|2020-04-07 11:05:00|5973.78|5973.78|5990.01|5990.01|5993.92|5993.92|5973.48|5973.48|0
1586257800000|2020-04-07 11:10:00|5992.32|5992.32|5986.27|5986.27|5996.23|5996.23|5984.69|5984.69|0
1586258100000|2020-04-07 11:15:00|5986.18|5986.18|5969.42|5969.42|5991.16|5991.16|5969.42|5969.42|0
1586258400000|2020-04-07 11:20:00|5969.38|5969.38|5973.3|5973.3|5974.55|5974.55|5961.55|5961.55|0
1586258700000|2020-04-07 11:25:00|5975.61|5975.61|5969.8|5969.8|5979.44|5979.44|5968.8|5968.8|0
1586259000000|2020-04-07 11:30:00|5969.83|5969.83|5950.45|5950.45|5973.28|5973.28|5950.45|5950.45|0
1586259300000|2020-04-07 11:35:00|5950.01|5950.01|5961.85|5961.85|5964.49|5964.49|5950.01|5950.01|0
1586259600000|2020-04-07 11:40:00|5961.99|5961.99|5962.5|5962.5|5967.5|5967.5|5961.03|5961.03|0
1586259900000|2020-04-07 11:45:00|5962.46|5962.46|5958.56|5958.56|5962.46|5962.46|5948.25|5948.25|0
1586260200000|2020-04-07 11:50:00|5959.33|5959.33|5956.27|5956.27|5965.07|5965.07|5955.81|5955.81|0
1586260500000|2020-04-07 11:55:00|5956.08|5956.08|5949.94|5949.94|5956.85|5956.85|5948.82|5948.82|0
1586260800000|2020-04-07 12:00:00|5949.67|5949.67|5955.49|5955.49|5957.22|5957.22|5946.43|5946.43|0
1586261100000|2020-04-07 12:05:00|5955.61|5955.61|5952.74|5952.74|5955.97|5955.97|5947.73|5947.73|0
1586261400000|2020-04-07 12:10:00|5953.05|5953.05|5942.86|5942.86|5955.44|5955.44|5940.7|5940.7|0
1586261700000|2020-04-07 12:15:00|5942.94|5942.94|5944.24|5944.24|5951.11|5951.11|5942.94|5942.94|0
1586262000000|2020-04-07 12:20:00|5945.01|5945.01|5943.05|5943.05|5945.82|5945.82|5939.85|5939.85|0
1586262300000|2020-04-07 12:25:00|5943.82|5943.82|5930.16|5930.16|5946.91|5946.91|5930.16|5930.16|0
1586262600000|2020-04-07 12:30:00|5929.41|5929.41|5942.88|5942.88|5944.78|5944.78|5927.9|5927.9|0
1586262900000|2020-04-07 12:35:00|5942.78|5942.78|5974.2|5974.2|5974.73|5974.73|5942.42|5942.42|0
1586263200000|2020-04-07 12:40:00|5974.46|5974.46|5987.08|5987.08|5990.14|5990.14|5974.44|5974.44|0
1586263500000|2020-04-07 12:45:00|5984.76|5984.76|5973.3|5973.3|5986.57|5986.57|5970.58|5970.58|0
1586263800000|2020-04-07 12:50:00|5972.94|5972.94|5971.73|5971.73|5980.38|5980.38|5971.47|5971.47|0
1586264100000|2020-04-07 12:55:00|5971.55|5971.55|5995.78|5995.78|5995.78|5995.78|5971.49|5971.49|0
1586264400000|2020-04-07 13:00:00|5995.7|5995.7|6003.01|6003.01|6005.63|6005.63|5995.52|5995.52|0
1586264700000|2020-04-07 13:05:00|6001.47|6001.47|5976.2|5976.2|6001.47|6001.47|5974.06|5974.06|0
1586265000000|2020-04-07 13:10:00|5976.05|5976.05|5988.98|5988.98|5989.28|5989.28|5971.49|5971.49|0
1586265300000|2020-04-07 13:15:00|5989.34|5989.34|5999.84|5999.84|6009.79|6009.79|5987.93|5987.93|0
1586265600000|2020-04-07 13:20:00|5999.74|5999.74|5998.03|5998.03|6003.38|6003.38|5990.75|5990.75|0
1586265900000|2020-04-07 13:25:00|5998.8|5998.8|6017.68|6017.68|6017.74|6017.74|5997.6|5997.6|0
1586266200000|2020-04-07 13:30:00|6017.41|6017.41|6026.97|6026.97|6042.55|6042.55|6015.08|6015.08|0
1586266500000|2020-04-07 13:35:00|6027.19|6027.19|6009.37|6009.37|6038.83|6038.83|6009.19|6009.19|0
1586266800000|2020-04-07 13:40:00|6009.28|6009.28|6025.35|6025.35|6025.35|6025.35|6002.8|6002.8|0
1586267100000|2020-04-07 13:45:00|6025.88|6025.88|6052.69|6052.69|6059.67|6059.67|6024.74|6024.74|0
1586267400000|2020-04-07 13:50:00|6052.72|6052.72|6049.43|6049.43|6063.8|6063.8|6046.51|6046.51|0
1586267700000|2020-04-07 13:55:00|6049.46|6049.46|6044.11|6044.11|6049.46|6049.46|6025.01|6025.01|0
1586268000000|2020-04-07 14:00:00|6044.01|6044.01|6031.23|6031.23|6047.57|6047.57|6030.25|6030.25|0
1586268300000|2020-04-07 14:05:00|6031.1|6031.1|5999.2|5999.2|6044.43|6044.43|5998.74|5998.74|0
1586268600000|2020-04-07 14:10:00|5998.87|5998.87|5972.4|5972.4|6001.96|6001.96|5970.57|5970.57|0
1586268900000|2020-04-07 14:15:00|5973.17|5973.17|5940.97|5940.97|5973.22|5973.22|5940.8|5940.8|0
1586269200000|2020-04-07 14:20:00|5941.26|5941.26|5892.4|5892.4|5941.31|5941.31|5892.28|5892.28|0
1586269500000|2020-04-07 14:25:00|5891.62|5891.62|5891.26|5891.26|5908.29|5908.29|5883.85|5883.85|0
1586269800000|2020-04-07 14:30:00|5891.43|5891.43|5902.54|5902.54|5924.86|5924.86|5889.99|5889.99|0
1586270100000|2020-04-07 14:35:00|5901.77|5901.77|5875.78|5875.78|5903.22|5903.22|5870.24|5870.24|0
1586270400000|2020-04-07 14:40:00|5875.93|5875.93|5852.31|5852.31|5875.93|5875.93|5850.84|5850.84|0
1586270700000|2020-04-07 14:45:00|5853.08|5853.08|5809.48|5809.48|5865.67|5865.67|5809.15|5809.15|0
1586271000000|2020-04-07 14:50:00|5807.94|5807.94|5759.5|5759.5|5813.8|5813.8|5758.3|5758.3|0
1586271300000|2020-04-07 14:55:00|5760.27|5760.27|5792.96|5792.96|5795.06|5795.06|5757.31|5757.31|0
1586271600000|2020-04-07 15:00:00|5793.73|5793.73|5809.65|5809.65|5809.65|5809.65|5785.59|5785.59|0
1586271900000|2020-04-07 15:05:00|5809.96|5809.96|5845.99|5845.99|5849.27|5849.27|5807.16|5807.16|0
1586272200000|2020-04-07 15:10:00|5846.04|5846.04|5836.59|5836.59|5849.48|5849.48|5832.86|5832.86|0
1586272500000|2020-04-07 15:15:00|5836.5|5836.5|5818.05|5818.05|5855.7|5855.7|5818.05|5818.05|0
1586272800000|2020-04-07 15:20:00|5817.96|5817.96|5821.31|5821.31|5821.31|5821.31|5804.29|5804.29|0
1586273100000|2020-04-07 15:25:00|5820.89|5820.89|5827.49|5827.49|5831.69|5831.69|5804.63|5804.63|0
1586330100000|2020-04-08 07:15:00|5746.43|5746.43|5797.86|5797.86|5799.96|5799.96|5745.95|5745.95|0
1586330400000|2020-04-08 07:20:00|5797.95|5797.95|5846.96|5846.96|5852.41|5852.41|5791.54|5791.54|0
1586330700000|2020-04-08 07:25:00|5846.57|5846.57|5874.71|5874.71|5882.47|5882.47|5846.57|5846.57|0
1586331000000|2020-04-08 07:30:00|5874.35|5874.35|5859.4|5859.4|5874.47|5874.47|5839.33|5839.33|0
1586331300000|2020-04-08 07:35:00|5857.64|5857.64|5873.86|5873.86|5875.46|5875.46|5851.75|5851.75|0
1586331600000|2020-04-08 07:40:00|5874.25|5874.25|5893.46|5893.46|5895.72|5895.72|5873.84|5873.84|0
1586331900000|2020-04-08 07:45:00|5893.72|5893.72|5887.78|5887.78|5899.4|5899.4|5884.89|5884.89|0
1586332200000|2020-04-08 07:50:00|5887.71|5887.71|5890.47|5890.47|5900.42|5900.42|5887.71|5887.71|0
1586332500000|2020-04-08 07:55:00|5892.78|5892.78|5896.28|5896.28|5896.28|5896.28|5875.66|5875.66|0
1586332800000|2020-04-08 08:00:00|5896.49|5896.49|5917.61|5917.61|5917.61|5917.61|5893.66|5893.66|0
1586333100000|2020-04-08 08:05:00|5917.9|5917.9|5937.88|5937.88|5943.48|5943.48|5916.3|5916.3|0
1586333400000|2020-04-08 08:10:00|5937.82|5937.82|5923.66|5923.66|5941.69|5941.69|5923.66|5923.66|0
1586333700000|2020-04-08 08:15:00|5923.45|5923.45|5875.13|5875.13|5923.81|5923.81|5859.44|5859.44|0
1586334000000|2020-04-08 08:20:00|5875.22|5875.22|5870.31|5870.31|5878.76|5878.76|5863.52|5863.52|0
1586334300000|2020-04-08 08:25:00|5871.02|5871.02|5860.66|5860.66|5878.1|5878.1|5860.66|5860.66|0
1586334600000|2020-04-08 08:30:00|5860.55|5860.55|5843.68|5843.68|5860.64|5860.64|5841.48|5841.48|0
1586334900000|2020-04-08 08:35:00|5843.37|5843.37|5832.19|5832.19|5843.5|5843.5|5813.46|5813.46|0
1586335200000|2020-04-08 08:40:00|5832.37|5832.37|5832.46|5832.46|5843.21|5843.21|5828.3|5828.3|0
1586335500000|2020-04-08 08:45:00|5831.69|5831.69|5851.1|5851.1|5856.71|5856.71|5829.72|5829.72|0
1586335800000|2020-04-08 08:50:00|5851.63|5851.63|5853.89|5853.89|5854.08|5854.08|5840.17|5840.17|0
1586336100000|2020-04-08 08:55:00|5854.26|5854.26|5832.38|5832.38|5854.26|5854.26|5831.82|5831.82|0
1586336400000|2020-04-08 09:00:00|5832|5832|5858.37|5858.37|5858.7|5858.7|5831.98|5831.98|0
1586336700000|2020-04-08 09:05:00|5858.53|5858.53|5861.42|5861.42|5865.5|5865.5|5857.61|5857.61|0
1586337000000|2020-04-08 09:10:00|5861.54|5861.54|5864.33|5864.33|5868.72|5868.72|5858.21|5858.21|0
1586337300000|2020-04-08 09:15:00|5865.1|5865.1|5847.14|5847.14|5865.1|5865.1|5844.85|5844.85|0
1586337600000|2020-04-08 09:20:00|5847.6|5847.6|5835.96|5835.96|5847.9|5847.9|5834.22|5834.22|0
1586337900000|2020-04-08 09:25:00|5836.73|5836.73|5865.96|5865.96|5865.96|5865.96|5835.65|5835.65|0
1586338200000|2020-04-08 09:30:00|5866.02|5866.02|5854.83|5854.83|5877.6|5877.6|5854.83|5854.83|0
1586338500000|2020-04-08 09:35:00|5854.89|5854.89|5851.38|5851.38|5856.75|5856.75|5846.89|5846.89|0
1586338800000|2020-04-08 09:40:00|5852.15|5852.15|5858.32|5858.32|5860.58|5860.58|5850.06|5850.06|0
1586339100000|2020-04-08 09:45:00|5857.69|5857.69|5862.73|5862.73|5867.16|5867.16|5856.54|5856.54|0
1586339400000|2020-04-08 09:50:00|5861.96|5861.96|5844.89|5844.89|5861.96|5861.96|5844.29|5844.29|0
1586339700000|2020-04-08 09:55:00|5844.68|5844.68|5857.68|5857.68|5858.67|5858.67|5844.59|5844.59|0
1586340000000|2020-04-08 10:00:00|5857.94|5857.94|5867|5867|5871.22|5871.22|5856.92|5856.92|0
1586340300000|2020-04-08 10:05:00|5866.96|5866.96|5863.72|5863.72|5870.34|5870.34|5863.07|5863.07|0
1586340600000|2020-04-08 10:10:00|5863.75|5863.75|5850.13|5850.13|5864.12|5864.12|5849.12|5849.12|0
1586340900000|2020-04-08 10:15:00|5850.26|5850.26|5854.19|5854.19|5854.63|5854.63|5849.35|5849.35|0
1586341200000|2020-04-08 10:20:00|5853.83|5853.83|5847.91|5847.91|5853.83|5853.83|5847.01|5847.01|0
1586341500000|2020-04-08 10:25:00|5848.52|5848.52|5841.67|5841.67|5849.27|5849.27|5838.97|5838.97|0
1586341800000|2020-04-08 10:30:00|5841.37|5841.37|5853.03|5853.03|5853.03|5853.03|5840.37|5840.37|0
1586342100000|2020-04-08 10:35:00|5853.81|5853.81|5846.17|5846.17|5854.25|5854.25|5844.01|5844.01|0
1586342400000|2020-04-08 10:40:00|5846|5846|5839.93|5839.93|5846.39|5846.39|5835.04|5835.04|0
1586342700000|2020-04-08 10:45:00|5839.84|5839.84|5838.28|5838.28|5841.01|5841.01|5837.52|5837.52|0
1586343000000|2020-04-08 10:50:00|5838.05|5838.05|5855.95|5855.95|5856.04|5856.04|5837.17|5837.17|0
1586343300000|2020-04-08 10:55:00|5856.72|5856.72|5874.87|5874.87|5874.87|5874.87|5852.71|5852.71|0
1586343600000|2020-04-08 11:00:00|5875|5875|5865.2|5865.2|5880.79|5880.79|5857.77|5857.77|0
1586343900000|2020-04-08 11:05:00|5865.11|5865.11|5872.28|5872.28|5872.28|5872.28|5859.15|5859.15|0
1586344200000|2020-04-08 11:10:00|5871.83|5871.83|5883.44|5883.44|5890.94|5890.94|5871.24|5871.24|0
1586344500000|2020-04-08 11:15:00|5883.1|5883.1|5898.7|5898.7|5900|5900|5881.1|5881.1|0
1586344800000|2020-04-08 11:20:00|5898.63|5898.63|5898.78|5898.78|5899.14|5899.14|5895.4|5895.4|0
1586345100000|2020-04-08 11:25:00|5898.65|5898.65|5885.62|5885.62|5898.65|5898.65|5885.06|5885.06|0
1586345400000|2020-04-08 11:30:00|5885.7|5885.7|5883.29|5883.29|5886.34|5886.34|5881.02|5881.02|0
1586345700000|2020-04-08 11:35:00|5883.17|5883.17|5901.14|5901.14|5904.61|5904.61|5883.1|5883.1|0
1586346000000|2020-04-08 11:40:00|5901.07|5901.07|5909.94|5909.94|5910.27|5910.27|5900.77|5900.77|0
1586346300000|2020-04-08 11:45:00|5909.17|5909.17|5923|5923|5923|5923|5909.17|5909.17|0
1586346600000|2020-04-08 11:50:00|5923.3|5923.3|5933.03|5933.03|5934.6|5934.6|5922.29|5922.29|0
1586346900000|2020-04-08 11:55:00|5933|5933|5938.59|5938.59|5938.75|5938.75|5926.55|5926.55|0
1586347200000|2020-04-08 12:00:00|5938.44|5938.44|5952.23|5952.23|5952.46|5952.46|5934.41|5934.41|0
1586347500000|2020-04-08 12:05:00|5952.36|5952.36|5973.81|5973.81|5973.81|5973.81|5952.36|5952.36|0
1586347800000|2020-04-08 12:10:00|5974.93|5974.93|5976.78|5976.78|5980.26|5980.26|5971.12|5971.12|0
1586348100000|2020-04-08 12:15:00|5977.55|5977.55|5972.43|5972.43|5978.28|5978.28|5965.81|5965.81|0
1586348400000|2020-04-08 12:20:00|5972.64|5972.64|5981.18|5981.18|5984.63|5984.63|5972.64|5972.64|0
1586348700000|2020-04-08 12:25:00|5981.39|5981.39|5983.18|5983.18|5984.29|5984.29|5979.84|5979.84|0
1586349000000|2020-04-08 12:30:00|5983.33|5983.33|5981.34|5981.34|5992.52|5992.52|5980.63|5980.63|0
1586349300000|2020-04-08 12:35:00|5981.31|5981.31|5961.52|5961.52|5981.31|5981.31|5955.67|5955.67|0
1586349600000|2020-04-08 12:40:00|5961.38|5961.38|5968.57|5968.57|5968.95|5968.95|5961.25|5961.25|0
1586349900000|2020-04-08 12:45:00|5968.81|5968.81|5967.44|5967.44|5974.95|5974.95|5967.44|5967.44|0
1586350200000|2020-04-08 12:50:00|5967.25|5967.25|5963.57|5963.57|5969.11|5969.11|5961.7|5961.7|0
1586350500000|2020-04-08 12:55:00|5964.81|5964.81|5986.83|5986.83|5987.95|5987.95|5963.33|5963.33|0
1586350800000|2020-04-08 13:00:00|5986.63|5986.63|6004.81|6004.81|6004.83|6004.83|5984.6|5984.6|0
1586351100000|2020-04-08 13:05:00|6004.94|6004.94|6013.19|6013.19|6017.88|6017.88|6004.73|6004.73|0
1586351400000|2020-04-08 13:10:00|6013.02|6013.02|6005.79|6005.79|6014.4|6014.4|6004.99|6004.99|0
1586351700000|2020-04-08 13:15:00|6006.41|6006.41|6008.98|6008.98|6013.56|6013.56|6004.46|6004.46|0
1586352000000|2020-04-08 13:20:00|6008.67|6008.67|6005.5|6005.5|6009.53|6009.53|6000.48|6000.48|0
1586352300000|2020-04-08 13:25:00|6005.23|6005.23|6015.61|6015.61|6019.76|6019.76|6005.23|6005.23|0
1586352600000|2020-04-08 13:30:00|6015.79|6015.79|6001.22|6001.22|6026.46|6026.46|5991.3|5991.3|0
1586352900000|2020-04-08 13:35:00|6000.45|6000.45|5990.85|5990.85|6004.16|6004.16|5980.9|5980.9|0
1586353200000|2020-04-08 13:40:00|5990.32|5990.32|5991.88|5991.88|6012.62|6012.62|5990.25|5990.25|0
1586353500000|2020-04-08 13:45:00|5992.24|5992.24|5984.57|5984.57|6007.83|6007.83|5984.57|5984.57|0
1586353800000|2020-04-08 13:50:00|5984.67|5984.67|5972.64|5972.64|5987.95|5987.95|5969.33|5969.33|0
1586354100000|2020-04-08 13:55:00|5972.77|5972.77|5955.85|5955.85|5979.65|5979.65|5955.4|5955.4|0
1586354400000|2020-04-08 14:00:00|5956.01|5956.01|5962.16|5962.16|5972.41|5972.41|5953.7|5953.7|0
1586354700000|2020-04-08 14:05:00|5962.17|5962.17|5946.53|5946.53|5966.07|5966.07|5946.08|5946.08|0
1586355000000|2020-04-08 14:10:00|5946.8|5946.8|5953.17|5953.17|5956.01|5956.01|5946.62|5946.62|0
1586355300000|2020-04-08 14:15:00|5953.42|5953.42|5962.36|5962.36|5963.03|5963.03|5949.63|5949.63|0
1586355600000|2020-04-08 14:20:00|5962.89|5962.89|5931.25|5931.25|5963.62|5963.62|5931.25|5931.25|0
1586355900000|2020-04-08 14:25:00|5931.31|5931.31|5967.81|5967.81|5968.28|5968.28|5930.36|5930.36|0
1586356200000|2020-04-08 14:30:00|5967.5|5967.5|5974.64|5974.64|5976.52|5976.52|5963.58|5963.58|0
1586356500000|2020-04-08 14:35:00|5974.56|5974.56|5952.55|5952.55|5974.56|5974.56|5951.98|5951.98|0
1586356800000|2020-04-08 14:40:00|5951.01|5951.01|5937.99|5937.99|5953.98|5953.98|5930.7|5930.7|0
1586357100000|2020-04-08 14:45:00|5938.16|5938.16|5965.22|5965.22|5965.99|5965.99|5938.16|5938.16|0
1586357400000|2020-04-08 14:50:00|5965.4|5965.4|5954.85|5954.85|5972.29|5972.29|5954.76|5954.76|0
1586357700000|2020-04-08 14:55:00|5954.88|5954.88|5971.88|5971.88|5973.18|5973.18|5949.29|5949.29|0
1586358000000|2020-04-08 15:00:00|5971.27|5971.27|5963.98|5963.98|5972.07|5972.07|5961.32|5961.32|0
1586358300000|2020-04-08 15:05:00|5964.13|5964.13|5970.6|5970.6|5974.49|5974.49|5963.3|5963.3|0
1586358600000|2020-04-08 15:10:00|5970.45|5970.45|6008.11|6008.11|6013.47|6013.47|5970.45|5970.45|0
1586358900000|2020-04-08 15:15:00|6008.22|6008.22|6006.66|6006.66|6015.64|6015.64|6003.87|6003.87|0
1586359200000|2020-04-08 15:20:00|6006.79|6006.79|6021.36|6021.36|6023.75|6023.75|6006.79|6006.79|0
1586359500000|2020-04-08 15:25:00|6021.51|6021.51|6016.41|6016.41|6030.39|6030.39|6014.09|6014.09|0
1586416500000|2020-04-09 07:15:00|6352.19|6352.19|6359.2|6359.2|6374.5|6374.5|6343.66|6343.66|0
1586416800000|2020-04-09 07:20:00|6359.08|6359.08|6377|6377|6385.61|6385.61|6351.84|6351.84|0
1586417100000|2020-04-09 07:25:00|6377.13|6377.13|6360.07|6360.07|6377.13|6377.13|6346.62|6346.62|0
1586417400000|2020-04-09 07:30:00|6359.01|6359.01|6344.84|6344.84|6370.55|6370.55|6335.26|6335.26|0
1586417700000|2020-04-09 07:35:00|6344.58|6344.58|6322.38|6322.38|6355.16|6355.16|6322.38|6322.38|0
1586418000000|2020-04-09 07:40:00|6322.46|6322.46|6284.52|6284.52|6324.64|6324.64|6279.35|6279.35|0
1586418300000|2020-04-09 07:45:00|6282.98|6282.98|6307.99|6307.99|6321.91|6321.91|6282.98|6282.98|0
1586418600000|2020-04-09 07:50:00|6309.53|6309.53|6312.5|6312.5|6318.16|6318.16|6297.49|6297.49|0
1586418900000|2020-04-09 07:55:00|6313.96|6313.96|6305.53|6305.53|6320.52|6320.52|6300.47|6300.47|0
1586419200000|2020-04-09 08:00:00|6305|6305|6315.87|6315.87|6316.48|6316.48|6298.21|6298.21|0
1586419500000|2020-04-09 08:05:00|6316.3|6316.3|6316.93|6316.93|6318.26|6318.26|6300.52|6300.52|0
1586419800000|2020-04-09 08:10:00|6316.81|6316.81|6335.99|6335.99|6336.22|6336.22|6312.41|6312.41|0
1586420100000|2020-04-09 08:15:00|6335.22|6335.22|6356.31|6356.31|6364.97|6364.97|6335.05|6335.05|0
1586420400000|2020-04-09 08:20:00|6356.26|6356.26|6347.51|6347.51|6365.75|6365.75|6346.09|6346.09|0
1586420700000|2020-04-09 08:25:00|6346.74|6346.74|6323.5|6323.5|6346.78|6346.78|6323.5|6323.5|0
1586421000000|2020-04-09 08:30:00|6323.26|6323.26|6326.38|6326.38|6326.38|6326.38|6307.57|6307.57|0
1586421300000|2020-04-09 08:35:00|6326.32|6326.32|6281.85|6281.85|6326.32|6326.32|6281.85|6281.85|0
1586421600000|2020-04-09 08:40:00|6281.74|6281.74|6295.66|6295.66|6298.82|6298.82|6278.65|6278.65|0
1586421900000|2020-04-09 08:45:00|6295.68|6295.68|6284.48|6284.48|6301.9|6301.9|6284.48|6284.48|0
1586422200000|2020-04-09 08:50:00|6283.14|6283.14|6258.34|6258.34|6292.28|6292.28|6252.09|6252.09|0
1586422500000|2020-04-09 08:55:00|6257.57|6257.57|6236.81|6236.81|6257.64|6257.64|6236.63|6236.63|0
1586422800000|2020-04-09 09:00:00|6236.72|6236.72|6244.95|6244.95|6253.02|6253.02|6236.29|6236.29|0
1586423100000|2020-04-09 09:05:00|6244.91|6244.91|6234.75|6234.75|6245.37|6245.37|6227.4|6227.4|0
1586423400000|2020-04-09 09:10:00|6234.93|6234.93|6221.39|6221.39|6236|6236|6211.86|6211.86|0
1586423700000|2020-04-09 09:15:00|6220.61|6220.61|6208.57|6208.57|6221.23|6221.23|6208.57|6208.57|0
1586424000000|2020-04-09 09:20:00|6210.27|6210.27|6209.48|6209.48|6210.47|6210.47|6201.43|6201.43|0
1586424300000|2020-04-09 09:25:00|6209.83|6209.83|6238.23|6238.23|6240.23|6240.23|6209.43|6209.43|0
1586424600000|2020-04-09 09:30:00|6238.11|6238.11|6253.85|6253.85|6256.28|6256.28|6237.94|6237.94|0
1586424900000|2020-04-09 09:35:00|6254.15|6254.15|6228.33|6228.33|6254.33|6254.33|6219.45|6219.45|0
1586425200000|2020-04-09 09:40:00|6228.36|6228.36|6232.43|6232.43|6237.9|6237.9|6227.95|6227.95|0
1586425500000|2020-04-09 09:45:00|6231.97|6231.97|6236.11|6236.11|6247.06|6247.06|6231.37|6231.37|0
1586425800000|2020-04-09 09:50:00|6236.57|6236.57|6221.59|6221.59|6237.92|6237.92|6218.88|6218.88|0
1586426100000|2020-04-09 09:55:00|6221.32|6221.32|6233.71|6233.71|6237|6237|6214.5|6214.5|0
1586426400000|2020-04-09 10:00:00|6234.79|6234.79|6251.9|6251.9|6252.14|6252.14|6231.93|6231.93|0
1586426700000|2020-04-09 10:05:00|6252.37|6252.37|6270.04|6270.04|6271.58|6271.58|6252.11|6252.11|0
1586427000000|2020-04-09 10:10:00|6269.95|6269.95|6274.36|6274.36|6276.49|6276.49|6260.43|6260.43|0
1586427300000|2020-04-09 10:15:00|6274.26|6274.26|6246.05|6246.05|6275.21|6275.21|6244.85|6244.85|0
1586427600000|2020-04-09 10:20:00|6246.09|6246.09|6240.15|6240.15|6246.26|6246.26|6237.63|6237.63|0
1586427900000|2020-04-09 10:25:00|6240.1|6240.1|6248.86|6248.86|6249.57|6249.57|6232.42|6232.42|0
1586428200000|2020-04-09 10:30:00|6248.4|6248.4|6248|6248|6257.11|6257.11|6244.63|6244.63|0
1586428500000|2020-04-09 10:35:00|6247.82|6247.82|6255.68|6255.68|6256.23|6256.23|6244.86|6244.86|0
1586428800000|2020-04-09 10:40:00|6255.9|6255.9|6265.31|6265.31|6273.21|6273.21|6255.84|6255.84|0
1586429100000|2020-04-09 10:45:00|6265.52|6265.52|6260.11|6260.11|6277.18|6277.18|6259.64|6259.64|0
1586429400000|2020-04-09 10:50:00|6260.02|6260.02|6252.77|6252.77|6260.81|6260.81|6250.75|6250.75|0
1586429700000|2020-04-09 10:55:00|6252.72|6252.72|6275.82|6275.82|6275.86|6275.86|6248.33|6248.33|0
1586430000000|2020-04-09 11:00:00|6275.86|6275.86|6282.73|6282.73|6293.86|6293.86|6275.45|6275.45|0
1586430300000|2020-04-09 11:05:00|6282.78|6282.78|6281.68|6281.68|6287.36|6287.36|6278.72|6278.72|0
1586430600000|2020-04-09 11:10:00|6281.8|6281.8|6275.44|6275.44|6282.24|6282.24|6275.44|6275.44|0
1586430900000|2020-04-09 11:15:00|6275.53|6275.53|6269.53|6269.53|6276.32|6276.32|6268.8|6268.8|0
1586431200000|2020-04-09 11:20:00|6268.67|6268.67|6257.54|6257.54|6271.23|6271.23|6256.38|6256.38|0
1586431500000|2020-04-09 11:25:00|6257.39|6257.39|6248.65|6248.65|6259.53|6259.53|6248.65|6248.65|0
1586431800000|2020-04-09 11:30:00|6248.43|6248.43|6251.94|6251.94|6251.94|6251.94|6239.83|6239.83|0
1586432100000|2020-04-09 11:35:00|6251.68|6251.68|6259.84|6259.84|6260.83|6260.83|6250.43|6250.43|0
1586432400000|2020-04-09 11:40:00|6260.61|6260.61|6257.41|6257.41|6263.12|6263.12|6256.2|6256.2|0
1586432700000|2020-04-09 11:45:00|6255.87|6255.87|6263.97|6263.97|6265.74|6265.74|6249.87|6249.87|0
1586433000000|2020-04-09 11:50:00|6264.12|6264.12|6269.63|6269.63|6271.34|6271.34|6259.75|6259.75|0
1586433300000|2020-04-09 11:55:00|6269.75|6269.75|6244.86|6244.86|6271.28|6271.28|6244.46|6244.46|0
1586433600000|2020-04-09 12:00:00|6244.65|6244.65|6232.09|6232.09|6247.38|6247.38|6230.95|6230.95|0
1586433900000|2020-04-09 12:05:00|6231.83|6231.83|6222.23|6222.23|6233.38|6233.38|6218.01|6218.01|0
1586434200000|2020-04-09 12:10:00|6222.29|6222.29|6225.85|6225.85|6226.16|6226.16|6214|6214|0
1586434500000|2020-04-09 12:15:00|6226.19|6226.19|6213.62|6213.62|6228.23|6228.23|6204.92|6204.92|0
1586434800000|2020-04-09 12:20:00|6213.96|6213.96|6222.54|6222.54|6226.55|6226.55|6213.63|6213.63|0
1586435100000|2020-04-09 12:25:00|6222.71|6222.71|6224.95|6224.95|6225.26|6225.26|6217.43|6217.43|0
1586435400000|2020-04-09 12:30:00|6225.25|6225.25|6241.36|6241.36|6246.95|6246.95|6224.62|6224.62|0
1586435700000|2020-04-09 12:35:00|6242.13|6242.13|6220.09|6220.09|6242.13|6242.13|6219.41|6219.41|0
1586436000000|2020-04-09 12:40:00|6219.98|6219.98|6222.12|6222.12|6222.25|6222.25|6210.32|6210.32|0
1586436300000|2020-04-09 12:45:00|6222.24|6222.24|6231.33|6231.33|6233.22|6233.22|6220.08|6220.08|0
1586436600000|2020-04-09 12:50:00|6231.79|6231.79|6245.4|6245.4|6251.12|6251.12|6231.79|6231.79|0
1586436900000|2020-04-09 12:55:00|6245.36|6245.36|6246.71|6246.71|6249.64|6249.64|6237.99|6237.99|0
1586437200000|2020-04-09 13:00:00|6246.33|6246.33|6244.48|6244.48|6253.66|6253.66|6242.94|6242.94|0
1586437500000|2020-04-09 13:05:00|6244.64|6244.64|6249|6249|6252.38|6252.38|6243.84|6243.84|0
1586437800000|2020-04-09 13:10:00|6248.87|6248.87|6246.86|6246.86|6251.27|6251.27|6246.47|6246.47|0
1586438100000|2020-04-09 13:15:00|6246.76|6246.76|6238.87|6238.87|6248.68|6248.68|6234.53|6234.53|0
1586438400000|2020-04-09 13:20:00|6239.09|6239.09|6244.8|6244.8|6253.63|6253.63|6238.8|6238.8|0
1586438700000|2020-04-09 13:25:00|6245.06|6245.06|6233.2|6233.2|6245.56|6245.56|6231.84|6231.84|0
1586439000000|2020-04-09 13:30:00|6233.05|6233.05|6227.57|6227.57|6247.06|6247.06|6223.25|6223.25|0
1586439300000|2020-04-09 13:35:00|6227.12|6227.12|6240.29|6240.29|6240.29|6240.29|6225.92|6225.92|0
1586439600000|2020-04-09 13:40:00|6240.59|6240.59|6275.64|6275.64|6280.82|6280.82|6240.29|6240.29|0
1586439900000|2020-04-09 13:45:00|6276.61|6276.61|6270.39|6270.39|6278.24|6278.24|6263.57|6263.57|0
1586440200000|2020-04-09 13:50:00|6270.49|6270.49|6299.79|6299.79|6301.1|6301.1|6264.68|6264.68|0
1586440500000|2020-04-09 13:55:00|6299.74|6299.74|6333.27|6333.27|6343.8|6343.8|6299.74|6299.74|0
1586440800000|2020-04-09 14:00:00|6331.73|6331.73|6319.98|6319.98|6333.65|6333.65|6317.08|6317.08|0
1586441100000|2020-04-09 14:05:00|6319.8|6319.8|6268.83|6268.83|6319.8|6319.8|6268.66|6268.66|0
1586441400000|2020-04-09 14:10:00|6268.32|6268.32|6274.14|6274.14|6287.28|6287.28|6268|6268|0
1586441700000|2020-04-09 14:15:00|6273.79|6273.79|6252.81|6252.81|6275.83|6275.83|6248.67|6248.67|0
1586442000000|2020-04-09 14:20:00|6252.94|6252.94|6246.25|6246.25|6256.87|6256.87|6224.59|6224.59|0
1586442300000|2020-04-09 14:25:00|6247.02|6247.02|6267.88|6267.88|6274.2|6274.2|6240.44|6240.44|0
1586442600000|2020-04-09 14:30:00|6268.03|6268.03|6281.67|6281.67|6281.67|6281.67|6253.53|6253.53|0
1586442900000|2020-04-09 14:35:00|6282.56|6282.56|6298.04|6298.04|6299.06|6299.06|6275.89|6275.89|0
1586443200000|2020-04-09 14:40:00|6298.06|6298.06|6309.71|6309.71|6311.1|6311.1|6294.72|6294.72|0
1586443500000|2020-04-09 14:45:00|6309.83|6309.83|6300.33|6300.33|6311.02|6311.02|6299.85|6299.85|0
1586443800000|2020-04-09 14:50:00|6299.97|6299.97|6291.98|6291.98|6301.22|6301.22|6287.05|6287.05|0
1586444100000|2020-04-09 14:55:00|6292.39|6292.39|6306.92|6306.92|6306.92|6306.92|6292.39|6292.39|0
1586444400000|2020-04-09 15:00:00|6308.09|6308.09|6286.7|6286.7|6310.2|6310.2|6286.7|6286.7|0
1586444700000|2020-04-09 15:05:00|6286.57|6286.57|6292.76|6292.76|6297.88|6297.88|6280.05|6280.05|0
1586445000000|2020-04-09 15:10:00|6294.01|6294.01|6305.61|6305.61|6307.28|6307.28|6294.01|6294.01|0
1586445300000|2020-04-09 15:15:00|6305.73|6305.73|6291.7|6291.7|6308.05|6308.05|6288.06|6288.06|0
1586445600000|2020-04-09 15:20:00|6291.47|6291.47|6317.93|6317.93|6318.53|6318.53|6289.81|6289.81|0
1586445900000|2020-04-09 15:25:00|6317.16|6317.16|6329.59|6329.59|6336.6|6336.6|6299.88|6299.88|0
1586848500000|2020-04-14 07:15:00|6224.17|6224.17|6221.95|6221.95|6229.05|6229.05|6202.16|6202.16|0
1586848800000|2020-04-14 07:20:00|6222.82|6222.82|6179.78|6179.78|6222.82|6222.82|6179.78|6179.78|0
1586849100000|2020-04-14 07:25:00|6179.64|6179.64|6171.7|6171.7|6196.78|6196.78|6171.7|6171.7|0
1586849400000|2020-04-14 07:30:00|6171.23|6171.23|6204.88|6204.88|6204.88|6204.88|6160.66|6160.66|0
1586849700000|2020-04-14 07:35:00|6205.29|6205.29|6183.67|6183.67|6208.68|6208.68|6178.02|6178.02|0
1586850000000|2020-04-14 07:40:00|6182.9|6182.9|6192.61|6192.61|6208.32|6208.32|6182.9|6182.9|0
1586850300000|2020-04-14 07:45:00|6191.91|6191.91|6211.76|6211.76|6217.61|6217.61|6191.88|6191.88|0
1586850600000|2020-04-14 07:50:00|6211.64|6211.64|6202.01|6202.01|6212.66|6212.66|6195.68|6195.68|0
1586850900000|2020-04-14 07:55:00|6201.68|6201.68|6192.65|6192.65|6201.68|6201.68|6183.54|6183.54|0
1586851200000|2020-04-14 08:00:00|6192.83|6192.83|6212.34|6212.34|6212.5|6212.5|6191.71|6191.71|0
1586851500000|2020-04-14 08:05:00|6212.15|6212.15|6194.25|6194.25|6216.73|6216.73|6192.42|6192.42|0
1586851800000|2020-04-14 08:10:00|6193.89|6193.89|6201.1|6201.1|6202.69|6202.69|6191.84|6191.84|0
1586852100000|2020-04-14 08:15:00|6201.37|6201.37|6174.45|6174.45|6201.37|6201.37|6173.54|6173.54|0
1586852400000|2020-04-14 08:20:00|6175.06|6175.06|6181.06|6181.06|6181.07|6181.07|6158.06|6158.06|0
1586852700000|2020-04-14 08:25:00|6181.1|6181.1|6220.85|6220.85|6222.14|6222.14|6181.1|6181.1|0
1586853000000|2020-04-14 08:30:00|6220.54|6220.54|6227.35|6227.35|6232.3|6232.3|6218.23|6218.23|0
1586853300000|2020-04-14 08:35:00|6228.12|6228.12|6209.72|6209.72|6232.31|6232.31|6209.72|6209.72|0
1586853600000|2020-04-14 08:40:00|6209.67|6209.67|6212.78|6212.78|6217.43|6217.43|6206.47|6206.47|0
1586853900000|2020-04-14 08:45:00|6213.07|6213.07|6182.48|6182.48|6213.07|6213.07|6180.7|6180.7|0
1586854200000|2020-04-14 08:50:00|6182.65|6182.65|6173.74|6173.74|6185.67|6185.67|6167.37|6167.37|0
1586854500000|2020-04-14 08:55:00|6174.19|6174.19|6206.38|6206.38|6207.2|6207.2|6173.72|6173.72|0
1586854800000|2020-04-14 09:00:00|6207.15|6207.15|6211.55|6211.55|6227.06|6227.06|6205.66|6205.66|0
1586855100000|2020-04-14 09:05:00|6210.49|6210.49|6184.73|6184.73|6213.22|6213.22|6182.74|6182.74|0
1586855400000|2020-04-14 09:10:00|6184.69|6184.69|6177.47|6177.47|6187.27|6187.27|6171.15|6171.15|0
1586855700000|2020-04-14 09:15:00|6177.44|6177.44|6195.22|6195.22|6196.62|6196.62|6172.3|6172.3|0
1586856000000|2020-04-14 09:20:00|6195.09|6195.09|6170.35|6170.35|6197.04|6197.04|6168.97|6168.97|0
1586856300000|2020-04-14 09:25:00|6170.2|6170.2|6149.5|6149.5|6170.2|6170.2|6139.85|6139.85|0
1586856600000|2020-04-14 09:30:00|6149.65|6149.65|6136.93|6136.93|6157.84|6157.84|6136.63|6136.63|0
1586856900000|2020-04-14 09:35:00|6136.9|6136.9|6128.31|6128.31|6137.56|6137.56|6114.79|6114.79|0
1586857200000|2020-04-14 09:40:00|6127.54|6127.54|6135.1|6135.1|6139.04|6139.04|6122.07|6122.07|0
1586857500000|2020-04-14 09:45:00|6135.33|6135.33|6150.59|6150.59|6155.16|6155.16|6135.08|6135.08|0
1586857800000|2020-04-14 09:50:00|6150.66|6150.66|6158.85|6158.85|6163.31|6163.31|6150.66|6150.66|0
1586858100000|2020-04-14 09:55:00|6159.41|6159.41|6156.04|6156.04|6169.56|6169.56|6155.04|6155.04|0
1586858400000|2020-04-14 10:00:00|6156.18|6156.18|6150.67|6150.67|6159.57|6159.57|6144.1|6144.1|0
1586858700000|2020-04-14 10:05:00|6150.31|6150.31|6145.39|6145.39|6150.31|6150.31|6137.86|6137.86|0
1586859000000|2020-04-14 10:10:00|6144.62|6144.62|6135.94|6135.94|6144.62|6144.62|6135.85|6135.85|0
1586859300000|2020-04-14 10:15:00|6135.23|6135.23|6137.94|6137.94|6137.94|6137.94|6131.3|6131.3|0
1586859600000|2020-04-14 10:20:00|6138.15|6138.15|6139.3|6139.3|6143.38|6143.38|6137.77|6137.77|0
1586859900000|2020-04-14 10:25:00|6139.19|6139.19|6152.99|6152.99|6153.67|6153.67|6138.13|6138.13|0
1586860200000|2020-04-14 10:30:00|6152.77|6152.77|6138.79|6138.79|6153.86|6153.86|6133.94|6133.94|0
1586860500000|2020-04-14 10:35:00|6138.88|6138.88|6132.73|6132.73|6146.56|6146.56|6132.73|6132.73|0
1586860800000|2020-04-14 10:40:00|6132.75|6132.75|6119.24|6119.24|6134.55|6134.55|6118.32|6118.32|0
1586861100000|2020-04-14 10:45:00|6120.01|6120.01|6112.45|6112.45|6124.12|6124.12|6109.34|6109.34|0
1586861400000|2020-04-14 10:50:00|6112.9|6112.9|6102.55|6102.55|6113.01|6113.01|6102.02|6102.02|0
1586861700000|2020-04-14 10:55:00|6102.7|6102.7|6126.41|6126.41|6126.87|6126.87|6100.54|6100.54|0
1586862000000|2020-04-14 11:00:00|6126.62|6126.62|6106.53|6106.53|6134.65|6134.65|6106.53|6106.53|0
1586862300000|2020-04-14 11:05:00|6107.92|6107.92|6096.7|6096.7|6107.92|6107.92|6094.49|6094.49|0
1586862600000|2020-04-14 11:10:00|6095.93|6095.93|6079.31|6079.31|6097.31|6097.31|6079.02|6079.02|0
1586862900000|2020-04-14 11:15:00|6079.26|6079.26|6077.38|6077.38|6079.35|6079.35|6064.7|6064.7|0
1586863200000|2020-04-14 11:20:00|6078.15|6078.15|6069.86|6069.86|6087.53|6087.53|6066.01|6066.01|0
1586863500000|2020-04-14 11:25:00|6069.82|6069.82|6097.5|6097.5|6098.63|6098.63|6069.77|6069.77|0
1586863800000|2020-04-14 11:30:00|6097.76|6097.76|6096.67|6096.67|6103.12|6103.12|6094.67|6094.67|0
1586864100000|2020-04-14 11:35:00|6095.9|6095.9|6102.2|6102.2|6102.2|6102.2|6083.9|6083.9|0
1586864400000|2020-04-14 11:40:00|6101.89|6101.89|6130.8|6130.8|6131.04|6131.04|6101.1|6101.1|0
1586864700000|2020-04-14 11:45:00|6130.67|6130.67|6119.45|6119.45|6130.71|6130.71|6112.07|6112.07|0
1586865000000|2020-04-14 11:50:00|6119.32|6119.32|6112.18|6112.18|6122.12|6122.12|6109.15|6109.15|0
1586865300000|2020-04-14 11:55:00|6112.44|6112.44|6105.94|6105.94|6117.15|6117.15|6103.06|6103.06|0
1586865600000|2020-04-14 12:00:00|6106.04|6106.04|6116.92|6116.92|6127.39|6127.39|6106.04|6106.04|0
1586865900000|2020-04-14 12:05:00|6116.51|6116.51|6123.3|6123.3|6126.99|6126.99|6109.29|6109.29|0
1586866200000|2020-04-14 12:10:00|6122.53|6122.53|6121.63|6121.63|6124.02|6124.02|6113.13|6113.13|0
1586866500000|2020-04-14 12:15:00|6121.55|6121.55|6127.34|6127.34|6134.52|6134.52|6112.11|6112.11|0
1586866800000|2020-04-14 12:20:00|6128.11|6128.11|6138.61|6138.61|6141.4|6141.4|6116.05|6116.05|0
1586867100000|2020-04-14 12:25:00|6138.14|6138.14|6123.86|6123.86|6138.58|6138.58|6118.39|6118.39|0
1586867400000|2020-04-14 12:30:00|6123.33|6123.33|6113.07|6113.07|6129.23|6129.23|6109.03|6109.03|0
1586867700000|2020-04-14 12:35:00|6113.22|6113.22|6121.56|6121.56|6124.52|6124.52|6113.22|6113.22|0
1586868000000|2020-04-14 12:40:00|6121.4|6121.4|6092.59|6092.59|6121.4|6121.4|6092.38|6092.38|0
1586868300000|2020-04-14 12:45:00|6092.5|6092.5|6105.33|6105.33|6107.02|6107.02|6091.54|6091.54|0
1586868600000|2020-04-14 12:50:00|6105.54|6105.54|6087.73|6087.73|6108.7|6108.7|6083.77|6083.77|0
1586868900000|2020-04-14 12:55:00|6087.55|6087.55|6117.46|6117.46|6119.14|6119.14|6087.24|6087.24|0
1586869200000|2020-04-14 13:00:00|6114.44|6114.44|6112.06|6112.06|6127.05|6127.05|6109.21|6109.21|0
1586869500000|2020-04-14 13:05:00|6112.15|6112.15|6103.44|6103.44|6118.87|6118.87|6102.21|6102.21|0
1586869800000|2020-04-14 13:10:00|6103.55|6103.55|6113.14|6113.14|6119.27|6119.27|6100.92|6100.92|0
1586870100000|2020-04-14 13:15:00|6112.61|6112.61|6117.55|6117.55|6117.8|6117.8|6109.77|6109.77|0
1586870400000|2020-04-14 13:20:00|6118.79|6118.79|6108.63|6108.63|6119.41|6119.41|6106.88|6106.88|0
1586870700000|2020-04-14 13:25:00|6108.6|6108.6|6110.73|6110.73|6114.3|6114.3|6101.88|6101.88|0
1586871000000|2020-04-14 13:30:00|6110.63|6110.63|6126.83|6126.83|6126.86|6126.86|6109.84|6109.84|0
1586871300000|2020-04-14 13:35:00|6126.72|6126.72|6174.97|6174.97|6176.84|6176.84|6126.72|6126.72|0
1586871600000|2020-04-14 13:40:00|6173.61|6173.61|6139.69|6139.69|6174|6174|6136.44|6136.44|0
1586871900000|2020-04-14 13:45:00|6138.92|6138.92|6162.05|6162.05|6162.05|6162.05|6135.2|6135.2|0
1586872200000|2020-04-14 13:50:00|6162.07|6162.07|6183.12|6183.12|6190.78|6190.78|6161.55|6161.55|0
1586872500000|2020-04-14 13:55:00|6182.73|6182.73|6176|6176|6193.39|6193.39|6169.54|6169.54|0
1586872800000|2020-04-14 14:00:00|6171.61|6171.61|6140.79|6140.79|6172.33|6172.33|6140.14|6140.14|0
1586873100000|2020-04-14 14:05:00|6140.59|6140.59|6135.53|6135.53|6143.36|6143.36|6130.48|6130.48|0
1586873400000|2020-04-14 14:10:00|6135.29|6135.29|6131.19|6131.19|6161.45|6161.45|6131.19|6131.19|0
1586873700000|2020-04-14 14:15:00|6131.08|6131.08|6134.78|6134.78|6137.66|6137.66|6113.47|6113.47|0
1586874000000|2020-04-14 14:20:00|6134.63|6134.63|6124.39|6124.39|6140.33|6140.33|6112.41|6112.41|0
1586874300000|2020-04-14 14:25:00|6124.21|6124.21|6116.54|6116.54|6129.17|6129.17|6106.82|6106.82|0
1586874600000|2020-04-14 14:30:00|6116.39|6116.39|6115.16|6115.16|6125.94|6125.94|6110.03|6110.03|0
1586874900000|2020-04-14 14:35:00|6114.95|6114.95|6099.67|6099.67|6114.95|6114.95|6098.62|6098.62|0
1586875200000|2020-04-14 14:40:00|6099.56|6099.56|6106.44|6106.44|6107.56|6107.56|6096.54|6096.54|0
1586875500000|2020-04-14 14:45:00|6106.62|6106.62|6105.8|6105.8|6116.27|6116.27|6101.68|6101.68|0
1586875800000|2020-04-14 14:50:00|6105.59|6105.59|6111.73|6111.73|6124.23|6124.23|6097.48|6097.48|0
1586876100000|2020-04-14 14:55:00|6110.96|6110.96|6083.39|6083.39|6111.42|6111.42|6083.39|6083.39|0
1586876400000|2020-04-14 15:00:00|6083.48|6083.48|6066.98|6066.98|6097.31|6097.31|6066.21|6066.21|0
1586876700000|2020-04-14 15:05:00|6067.75|6067.75|6052.31|6052.31|6067.79|6067.79|6043.82|6043.82|0
1586877000000|2020-04-14 15:10:00|6052.57|6052.57|6030.75|6030.75|6058.58|6058.58|6028.3|6028.3|0
1586877300000|2020-04-14 15:15:00|6030.71|6030.71|6032.2|6032.2|6037.15|6037.15|6030.08|6030.08|0
1586877600000|2020-04-14 15:20:00|6032.32|6032.32|6041.75|6041.75|6046.67|6046.67|6024|6024|0
1586877900000|2020-04-14 15:25:00|6042.2|6042.2|6019.68|6019.68|6048.9|6048.9|6017.63|6017.63|0
1586934900000|2020-04-15 07:15:00|5936.29|5936.29|5921.45|5921.45|5937.94|5937.94|5919.31|5919.31|0
1586935200000|2020-04-15 07:20:00|5920.77|5920.77|5862.26|5862.26|5920.91|5920.91|5858.87|5858.87|0
1586935500000|2020-04-15 07:25:00|5861.93|5861.93|5861.19|5861.19|5880.97|5880.97|5858.73|5858.73|0
1586935800000|2020-04-15 07:30:00|5861.05|5861.05|5853.92|5853.92|5867.2|5867.2|5842.99|5842.99|0
1586936100000|2020-04-15 07:35:00|5853.71|5853.71|5842.48|5842.48|5860.36|5860.36|5834.4|5834.4|0
1586936400000|2020-04-15 07:40:00|5842.5|5842.5|5826.76|5826.76|5850.23|5850.23|5820.56|5820.56|0
1586936700000|2020-04-15 07:45:00|5827.67|5827.67|5812.5|5812.5|5828.98|5828.98|5808.36|5808.36|0
1586937000000|2020-04-15 07:50:00|5812.06|5812.06|5809.72|5809.72|5820.23|5820.23|5807.43|5807.43|0
1586937300000|2020-04-15 07:55:00|5809.76|5809.76|5794.31|5794.31|5809.76|5809.76|5794.31|5794.31|0
1586937600000|2020-04-15 08:00:00|5795.02|5795.02|5801.82|5801.82|5812.62|5812.62|5794.77|5794.77|0
1586937900000|2020-04-15 08:05:00|5801.17|5801.17|5806.2|5806.2|5816.74|5816.74|5800.54|5800.54|0
1586938200000|2020-04-15 08:10:00|5806.03|5806.03|5806.07|5806.07|5814.21|5814.21|5805.09|5805.09|0
1586938500000|2020-04-15 08:15:00|5805.66|5805.66|5806.89|5806.89|5806.89|5806.89|5796.99|5796.99|0
1586938800000|2020-04-15 08:20:00|5807.11|5807.11|5800.53|5800.53|5820.76|5820.76|5798.56|5798.56|0
1586939100000|2020-04-15 08:25:00|5800.63|5800.63|5797.85|5797.85|5801.46|5801.46|5790.71|5790.71|0
1586939400000|2020-04-15 08:30:00|5798.6|5798.6|5809.05|5809.05|5809.19|5809.19|5795.69|5795.69|0
1586939700000|2020-04-15 08:35:00|5808.28|5808.28|5797.36|5797.36|5808.28|5808.28|5797.34|5797.34|0
1586940000000|2020-04-15 08:40:00|5797.63|5797.63|5826.17|5826.17|5826.48|5826.48|5795.8|5795.8|0
1586940300000|2020-04-15 08:45:00|5826.32|5826.32|5811.16|5811.16|5828.18|5828.18|5806.11|5806.11|0
1586940600000|2020-04-15 08:50:00|5811.06|5811.06|5796.16|5796.16|5811.25|5811.25|5795.47|5795.47|0
1586940900000|2020-04-15 08:55:00|5796.26|5796.26|5798.87|5798.87|5802.08|5802.08|5789.99|5789.99|0
1586941200000|2020-04-15 09:00:00|5799.46|5799.46|5787.34|5787.34|5801.01|5801.01|5783.34|5783.34|0
1586941500000|2020-04-15 09:05:00|5787.38|5787.38|5781.73|5781.73|5788.73|5788.73|5774.03|5774.03|0
1586941800000|2020-04-15 09:10:00|5780.19|5780.19|5783.64|5783.64|5785.25|5785.25|5776.54|5776.54|0
1586942100000|2020-04-15 09:15:00|5783.59|5783.59|5784.15|5784.15|5789.31|5789.31|5782.11|5782.11|0
1586942400000|2020-04-15 09:20:00|5784.06|5784.06|5791.57|5791.57|5793.74|5793.74|5783.88|5783.88|0
1586942700000|2020-04-15 09:25:00|5791.6|5791.6|5792.49|5792.49|5792.49|5792.49|5788.16|5788.16|0
1586943000000|2020-04-15 09:30:00|5792.02|5792.02|5810.46|5810.46|5811.52|5811.52|5792.02|5792.02|0
1586943300000|2020-04-15 09:35:00|5810.67|5810.67|5813.05|5813.05|5813.05|5813.05|5807.16|5807.16|0
1586943600000|2020-04-15 09:40:00|5813.2|5813.2|5816.54|5816.54|5816.54|5816.54|5807.67|5807.67|0
1586943900000|2020-04-15 09:45:00|5816.38|5816.38|5824.41|5824.41|5829.34|5829.34|5816.09|5816.09|0
1586944200000|2020-04-15 09:50:00|5824.91|5824.91|5817.25|5817.25|5825.34|5825.34|5814.61|5814.61|0
1586944500000|2020-04-15 09:55:00|5817.4|5817.4|5819.99|5819.99|5819.99|5819.99|5815.37|5815.37|0
1586944800000|2020-04-15 10:00:00|5819.63|5819.63|5834.47|5834.47|5834.68|5834.68|5816.92|5816.92|0
1586945100000|2020-04-15 10:05:00|5834.82|5834.82|5823.74|5823.74|5840.56|5840.56|5823.13|5823.13|0
1586945400000|2020-04-15 10:10:00|5823.03|5823.03|5831.26|5831.26|5832.25|5832.25|5822.68|5822.68|0
1586945700000|2020-04-15 10:15:00|5831.07|5831.07|5835.37|5835.37|5837.06|5837.06|5830.03|5830.03|0
1586946000000|2020-04-15 10:20:00|5835.29|5835.29|5834.46|5834.46|5838.38|5838.38|5831.47|5831.47|0
1586946300000|2020-04-15 10:25:00|5834.61|5834.61|5837.89|5837.89|5837.89|5837.89|5832.66|5832.66|0
1586946600000|2020-04-15 10:30:00|5838.51|5838.51|5827.77|5827.77|5840.61|5840.61|5826.95|5826.95|0
1586946900000|2020-04-15 10:35:00|5827.95|5827.95|5837.78|5837.78|5837.78|5837.78|5825.27|5825.27|0
1586947200000|2020-04-15 10:40:00|5837.01|5837.01|5831.2|5831.2|5837.01|5837.01|5830.03|5830.03|0
1586947500000|2020-04-15 10:45:00|5831.16|5831.16|5819.35|5819.35|5832.71|5832.71|5817.39|5817.39|0
1586947800000|2020-04-15 10:50:00|5819.5|5819.5|5824.88|5824.88|5826.56|5826.56|5817.65|5817.65|0
1586948100000|2020-04-15 10:55:00|5824.99|5824.99|5837.82|5837.82|5839|5839|5822.3|5822.3|0
1586948400000|2020-04-15 11:00:00|5836.4|5836.4|5844.05|5844.05|5850.12|5850.12|5827.7|5827.7|0
1586948700000|2020-04-15 11:05:00|5843.28|5843.28|5841.95|5841.95|5845.99|5845.99|5831.41|5831.41|0
1586949000000|2020-04-15 11:10:00|5841.64|5841.64|5837.92|5837.92|5847.2|5847.2|5834.7|5834.7|0
1586949300000|2020-04-15 11:15:00|5837.81|5837.81|5834.41|5834.41|5841.61|5841.61|5834.02|5834.02|0
1586949600000|2020-04-15 11:20:00|5834.67|5834.67|5833.55|5833.55|5839.5|5839.5|5833.55|5833.55|0
1586949900000|2020-04-15 11:25:00|5833.21|5833.21|5839.96|5839.96|5840.14|5840.14|5832.57|5832.57|0
1586950200000|2020-04-15 11:30:00|5839.56|5839.56|5854.6|5854.6|5854.6|5854.6|5838.12|5838.12|0
1586950500000|2020-04-15 11:35:00|5853.83|5853.83|5849.17|5849.17|5857.99|5857.99|5849.17|5849.17|0
1586950800000|2020-04-15 11:40:00|5848.99|5848.99|5830.13|5830.13|5848.99|5848.99|5830.13|5830.13|0
1586951100000|2020-04-15 11:45:00|5830|5830|5827.65|5827.65|5834.78|5834.78|5825.95|5825.95|0
1586951400000|2020-04-15 11:50:00|5827.6|5827.6|5827.21|5827.21|5832.3|5832.3|5823.09|5823.09|0
1586951700000|2020-04-15 11:55:00|5827.27|5827.27|5834.41|5834.41|5836.45|5836.45|5825.78|5825.78|0
1586952000000|2020-04-15 12:00:00|5833.64|5833.64|5837.25|5837.25|5837.25|5837.25|5833.41|5833.41|0
1586952300000|2020-04-15 12:05:00|5837.36|5837.36|5833.1|5833.1|5840.73|5840.73|5831.52|5831.52|0
1586952600000|2020-04-15 12:10:00|5833.32|5833.32|5822.33|5822.33|5834.4|5834.4|5821.59|5821.59|0
1586952900000|2020-04-15 12:15:00|5822.29|5822.29|5831.7|5831.7|5832.01|5832.01|5821.33|5821.33|0
1586953200000|2020-04-15 12:20:00|5831.62|5831.62|5827.49|5827.49|5833.53|5833.53|5826.53|5826.53|0
1586953500000|2020-04-15 12:25:00|5827.28|5827.28|5822.8|5822.8|5827.28|5827.28|5816.38|5816.38|0
1586953800000|2020-04-15 12:30:00|5822.9|5822.9|5811.87|5811.87|5823.03|5823.03|5809.7|5809.7|0
1586954100000|2020-04-15 12:35:00|5810.32|5810.32|5803.46|5803.46|5810.32|5810.32|5797.26|5797.26|0
1586954400000|2020-04-15 12:40:00|5803.36|5803.36|5811.56|5811.56|5815.09|5815.09|5803.35|5803.35|0
1586954700000|2020-04-15 12:45:00|5811.54|5811.54|5796.2|5796.2|5813.39|5813.39|5793.9|5793.9|0
1586955000000|2020-04-15 12:50:00|5796.46|5796.46|5786.38|5786.38|5798.72|5798.72|5781.79|5781.79|0
1586955300000|2020-04-15 12:55:00|5786.48|5786.48|5781.74|5781.74|5788.62|5788.62|5777.54|5777.54|0
1586955600000|2020-04-15 13:00:00|5781.28|5781.28|5782.26|5782.26|5788.82|5788.82|5775.83|5775.83|0
1586955900000|2020-04-15 13:05:00|5781.73|5781.73|5787.98|5787.98|5788.63|5788.63|5779|5779|0
1586956200000|2020-04-15 13:10:00|5787.52|5787.52|5795.14|5795.14|5795.2|5795.2|5785.48|5785.48|0
1586956500000|2020-04-15 13:15:00|5795.23|5795.23|5803.91|5803.91|5809.74|5809.74|5793.07|5793.07|0
1586956800000|2020-04-15 13:20:00|5803.45|5803.45|5810.69|5810.69|5810.69|5810.69|5798.87|5798.87|0
1586957100000|2020-04-15 13:25:00|5810.77|5810.77|5820.21|5820.21|5820.5|5820.5|5809.16|5809.16|0
1586957400000|2020-04-15 13:30:00|5820.06|5820.06|5798.28|5798.28|5820.69|5820.69|5788.27|5788.27|0
1586957700000|2020-04-15 13:35:00|5798.58|5798.58|5826.94|5826.94|5826.94|5826.94|5793.75|5793.75|0
1586958000000|2020-04-15 13:40:00|5825.85|5825.85|5799.08|5799.08|5827.25|5827.25|5797.67|5797.67|0
1586958300000|2020-04-15 13:45:00|5799.58|5799.58|5831.78|5831.78|5831.91|5831.91|5799.58|5799.58|0
1586958600000|2020-04-15 13:50:00|5831.01|5831.01|5835.51|5835.51|5840.02|5840.02|5828.23|5828.23|0
1586958900000|2020-04-15 13:55:00|5834|5834|5831.24|5831.24|5834|5834|5816.66|5816.66|0
1586959200000|2020-04-15 14:00:00|5831.09|5831.09|5815.35|5815.35|5832.34|5832.34|5815.23|5815.23|0
1586959500000|2020-04-15 14:05:00|5815.04|5815.04|5841.95|5841.95|5841.95|5841.95|5813.43|5813.43|0
1586959800000|2020-04-15 14:10:00|5841.92|5841.92|5835.16|5835.16|5854.61|5854.61|5834.75|5834.75|0
1586960100000|2020-04-15 14:15:00|5835.38|5835.38|5818.96|5818.96|5835.38|5835.38|5818.96|5818.96|0
1586960400000|2020-04-15 14:20:00|5819.07|5819.07|5829.98|5829.98|5835.61|5835.61|5818.09|5818.09|0
1586960700000|2020-04-15 14:25:00|5829.21|5829.21|5826.38|5826.38|5831.85|5831.85|5815.72|5815.72|0
1586961000000|2020-04-15 14:30:00|5826.29|5826.29|5830.31|5830.31|5834.69|5834.69|5823.74|5823.74|0
1586961300000|2020-04-15 14:35:00|5829.87|5829.87|5807.23|5807.23|5834.12|5834.12|5806.24|5806.24|0
1586961600000|2020-04-15 14:40:00|5807.58|5807.58|5829.17|5829.17|5833.34|5833.34|5805.35|5805.35|0
1586961900000|2020-04-15 14:45:00|5829.35|5829.35|5815.09|5815.09|5830.5|5830.5|5814.12|5814.12|0
1586962200000|2020-04-15 14:50:00|5814.32|5814.32|5806.05|5806.05|5814.36|5814.36|5800.31|5800.31|0
1586962500000|2020-04-15 14:55:00|5806.09|5806.09|5822.41|5822.41|5823.47|5823.47|5803.74|5803.74|0
1586962800000|2020-04-15 15:00:00|5821.76|5821.76|5803.47|5803.47|5822.4|5822.4|5795.87|5795.87|0
1586963100000|2020-04-15 15:05:00|5803.33|5803.33|5790.52|5790.52|5804.67|5804.67|5790.52|5790.52|0
1586963400000|2020-04-15 15:10:00|5789.75|5789.75|5784.59|5784.59|5791.82|5791.82|5783.43|5783.43|0
1586963700000|2020-04-15 15:15:00|5785.01|5785.01|5777.36|5777.36|5788.65|5788.65|5774.7|5774.7|0
1586964000000|2020-04-15 15:20:00|5778.13|5778.13|5760.15|5760.15|5778.13|5778.13|5756.1|5756.1|0
1586964300000|2020-04-15 15:25:00|5759.86|5759.86|5779.05|5779.05|5780.7|5780.7|5756.72|5756.72|0
1587021300000|2020-04-16 07:15:00|5882.05|5882.05|5881.77|5881.77|5893.7|5893.7|5878.81|5878.81|0
1587021600000|2020-04-16 07:20:00|5881.48|5881.48|5905.88|5905.88|5907.11|5907.11|5877.08|5877.08|0
1587021900000|2020-04-16 07:25:00|5906.5|5906.5|5913.33|5913.33|5915.92|5915.92|5905.57|5905.57|0
1587022200000|2020-04-16 07:30:00|5913.15|5913.15|5944.52|5944.52|5952.34|5952.34|5912.91|5912.91|0
1587022500000|2020-04-16 07:35:00|5944.91|5944.91|5959.88|5959.88|5971.84|5971.84|5944.91|5944.91|0
1587022800000|2020-04-16 07:40:00|5958.65|5958.65|5961.98|5961.98|5975.41|5975.41|5958.15|5958.15|0
1587023100000|2020-04-16 07:45:00|5962.11|5962.11|5926.16|5926.16|5962.5|5962.5|5926.16|5926.16|0
1587023400000|2020-04-16 07:50:00|5925.66|5925.66|5920|5920|5925.83|5925.83|5899.03|5899.03|0
1587023700000|2020-04-16 07:55:00|5919.22|5919.22|5914.66|5914.66|5925.54|5925.54|5912.87|5912.87|0
1587024000000|2020-04-16 08:00:00|5914.51|5914.51|5886|5886|5917.72|5917.72|5885.62|5885.62|0
1587024300000|2020-04-16 08:05:00|5885.73|5885.73|5875.58|5875.58|5886.14|5886.14|5872.79|5872.79|0
1587024600000|2020-04-16 08:10:00|5874.97|5874.97|5877.05|5877.05|5878.53|5878.53|5865.27|5865.27|0
1587024900000|2020-04-16 08:15:00|5876.94|5876.94|5877.18|5877.18|5884.49|5884.49|5869.6|5869.6|0
1587025200000|2020-04-16 08:20:00|5876.82|5876.82|5867.87|5867.87|5882.11|5882.11|5867.87|5867.87|0
1587025500000|2020-04-16 08:25:00|5867.83|5867.83|5860.69|5860.69|5867.83|5867.83|5856.38|5856.38|0
1587025800000|2020-04-16 08:30:00|5860.94|5860.94|5870|5870|5870.09|5870.09|5852.71|5852.71|0
1587026100000|2020-04-16 08:35:00|5870.26|5870.26|5855.24|5855.24|5873.42|5873.42|5852.7|5852.7|0
1587026400000|2020-04-16 08:40:00|5854.47|5854.47|5853.9|5853.9|5863.26|5863.26|5849.76|5849.76|0
1587026700000|2020-04-16 08:45:00|5854.16|5854.16|5849.89|5849.89|5854.16|5854.16|5846.23|5846.23|0
1587027000000|2020-04-16 08:50:00|5850.51|5850.51|5856.01|5856.01|5860.14|5860.14|5850.51|5850.51|0
1587027300000|2020-04-16 08:55:00|5855.24|5855.24|5855.28|5855.28|5862.56|5862.56|5852.25|5852.25|0
1587027600000|2020-04-16 09:00:00|5855.47|5855.47|5833.82|5833.82|5856.41|5856.41|5833.65|5833.65|0
1587027900000|2020-04-16 09:05:00|5834.01|5834.01|5837.39|5837.39|5839.56|5839.56|5832.37|5832.37|0
1587028200000|2020-04-16 09:10:00|5837.44|5837.44|5837.85|5837.85|5837.85|5837.85|5830.88|5830.88|0
1587028500000|2020-04-16 09:15:00|5837.62|5837.62|5843.41|5843.41|5846.01|5846.01|5837.56|5837.56|0
1587028800000|2020-04-16 09:20:00|5843.37|5843.37|5836.92|5836.92|5853.1|5853.1|5836.92|5836.92|0
1587029100000|2020-04-16 09:25:00|5837.1|5837.1|5830.27|5830.27|5839.92|5839.92|5830.27|5830.27|0
1587029400000|2020-04-16 09:30:00|5830.23|5830.23|5817.72|5817.72|5833.45|5833.45|5817.72|5817.72|0
1587029700000|2020-04-16 09:35:00|5816.94|5816.94|5817.3|5817.3|5822.07|5822.07|5807.91|5807.91|0
1587030000000|2020-04-16 09:40:00|5817.57|5817.57|5829.42|5829.42|5829.42|5829.42|5815.13|5815.13|0
1587030300000|2020-04-16 09:45:00|5829.36|5829.36|5853.34|5853.34|5853.58|5853.58|5827.47|5827.47|0
1587030600000|2020-04-16 09:50:00|5853.19|5853.19|5843.45|5843.45|5853.49|5853.49|5843.3|5843.3|0
1587030900000|2020-04-16 09:55:00|5843.86|5843.86|5857.47|5857.47|5858.03|5858.03|5841.01|5841.01|0
1587031200000|2020-04-16 10:00:00|5857.5|5857.5|5841.55|5841.55|5861.55|5861.55|5841.55|5841.55|0
1587031500000|2020-04-16 10:05:00|5842.32|5842.32|5848.36|5848.36|5850.53|5850.53|5841.78|5841.78|0
1587031800000|2020-04-16 10:10:00|5848.53|5848.53|5851.75|5851.75|5853.36|5853.36|5848.23|5848.23|0
1587032100000|2020-04-16 10:15:00|5851.89|5851.89|5863.16|5863.16|5863.16|5863.16|5851.89|5851.89|0
1587032400000|2020-04-16 10:20:00|5863.29|5863.29|5871.7|5871.7|5875.81|5875.81|5863.14|5863.14|0
1587032700000|2020-04-16 10:25:00|5871.58|5871.58|5887.18|5887.18|5887.87|5887.87|5871.58|5871.58|0
1587033000000|2020-04-16 10:30:00|5887.54|5887.54|5886.37|5886.37|5890.69|5890.69|5882.54|5882.54|0
1587033300000|2020-04-16 10:35:00|5886.19|5886.19|5886.73|5886.73|5898.77|5898.77|5885.9|5885.9|0
1587033600000|2020-04-16 10:40:00|5887.03|5887.03|5900.98|5900.98|5904.17|5904.17|5887.03|5887.03|0
1587033900000|2020-04-16 10:45:00|5900.64|5900.64|5888.06|5888.06|5900.64|5900.64|5886.8|5886.8|0
1587034200000|2020-04-16 10:50:00|5888.02|5888.02|5891.82|5891.82|5892.96|5892.96|5886.81|5886.81|0
1587034500000|2020-04-16 10:55:00|5892.21|5892.21|5895.79|5895.79|5896.31|5896.31|5886.19|5886.19|0
1587034800000|2020-04-16 11:00:00|5895.27|5895.27|5879.34|5879.34|5897.58|5897.58|5879.34|5879.34|0
1587035100000|2020-04-16 11:05:00|5879.64|5879.64|5882.81|5882.81|5885.21|5885.21|5879.09|5879.09|0
1587035400000|2020-04-16 11:10:00|5882.76|5882.76|5880.22|5880.22|5884.99|5884.99|5876.7|5876.7|0
1587035700000|2020-04-16 11:15:00|5880.52|5880.52|5884.13|5884.13|5887.35|5887.35|5878.74|5878.74|0
1587036000000|2020-04-16 11:20:00|5884.24|5884.24|5898.47|5898.47|5898.47|5898.47|5883.94|5883.94|0
1587036300000|2020-04-16 11:25:00|5898.86|5898.86|5903.83|5903.83|5903.83|5903.83|5897.89|5897.89|0
1587036600000|2020-04-16 11:30:00|5903.91|5903.91|5891.22|5891.22|5908.32|5908.32|5890.11|5890.11|0
1587036900000|2020-04-16 11:35:00|5891.27|5891.27|5878.05|5878.05|5891.27|5891.27|5876.48|5876.48|0
1587037200000|2020-04-16 11:40:00|5877.19|5877.19|5872.71|5872.71|5879.01|5879.01|5872.19|5872.19|0
1587037500000|2020-04-16 11:45:00|5872.84|5872.84|5868.02|5868.02|5875.35|5875.35|5867.91|5867.91|0
1587037800000|2020-04-16 11:50:00|5867.4|5867.4|5865.29|5865.29|5870.43|5870.43|5863.67|5863.67|0
1587038100000|2020-04-16 11:55:00|5865.19|5865.19|5858.42|5858.42|5865.83|5865.83|5853.46|5853.46|0
1587038400000|2020-04-16 12:00:00|5858.6|5858.6|5866.61|5866.61|5874.05|5874.05|5858.27|5858.27|0
1587038700000|2020-04-16 12:05:00|5866.55|5866.55|5870.96|5870.96|5871.05|5871.05|5864.04|5864.04|0
1587039000000|2020-04-16 12:10:00|5871.41|5871.41|5874.71|5874.71|5880.31|5880.31|5871.01|5871.01|0
1587039300000|2020-04-16 12:15:00|5874.61|5874.61|5856.73|5856.73|5874.61|5874.61|5856.43|5856.43|0
1587039600000|2020-04-16 12:20:00|5856.82|5856.82|5858.72|5858.72|5859.15|5859.15|5849.79|5849.79|0
1587039900000|2020-04-16 12:25:00|5859.32|5859.32|5865.67|5865.67|5866.34|5866.34|5858.22|5858.22|0
1587040200000|2020-04-16 12:30:00|5865.56|5865.56|5880.91|5880.91|5888.06|5888.06|5865.56|5865.56|0
1587040500000|2020-04-16 12:35:00|5881.09|5881.09|5874.69|5874.69|5881.09|5881.09|5874.09|5874.09|0
1587040800000|2020-04-16 12:40:00|5875.46|5875.46|5875.14|5875.14|5881.67|5881.67|5873.41|5873.41|0
1587041100000|2020-04-16 12:45:00|5874.56|5874.56|5884.69|5884.69|5886.5|5886.5|5874.56|5874.56|0
1587041400000|2020-04-16 12:50:00|5884.8|5884.8|5891.17|5891.17|5892.64|5892.64|5883.37|5883.37|0
1587041700000|2020-04-16 12:55:00|5891.13|5891.13|5892.75|5892.75|5896.49|5896.49|5890.82|5890.82|0
1587042000000|2020-04-16 13:00:00|5892.61|5892.61|5894.67|5894.67|5896.86|5896.86|5885.35|5885.35|0
1587042300000|2020-04-16 13:05:00|5894.54|5894.54|5889.24|5889.24|5897.33|5897.33|5889.01|5889.01|0
1587042600000|2020-04-16 13:10:00|5889.28|5889.28|5893.25|5893.25|5894.06|5894.06|5889.15|5889.15|0
1587042900000|2020-04-16 13:15:00|5893.21|5893.21|5882.14|5882.14|5897.7|5897.7|5881.25|5881.25|0
1587043200000|2020-04-16 13:20:00|5881.88|5881.88|5878.93|5878.93|5883.54|5883.54|5875.95|5875.95|0
1587043500000|2020-04-16 13:25:00|5879.13|5879.13|5891.75|5891.75|5891.75|5891.75|5879.13|5879.13|0
1587043800000|2020-04-16 13:30:00|5891.82|5891.82|5850.55|5850.55|5891.82|5891.82|5850.55|5850.55|0
1587044100000|2020-04-16 13:35:00|5851.01|5851.01|5831.74|5831.74|5851.41|5851.41|5826.56|5826.56|0
1587044400000|2020-04-16 13:40:00|5831.15|5831.15|5849.63|5849.63|5854.16|5854.16|5830.85|5830.85|0
1587044700000|2020-04-16 13:45:00|5849.81|5849.81|5842.9|5842.9|5858.31|5858.31|5841.37|5841.37|0
1587045000000|2020-04-16 13:50:00|5842.13|5842.13|5836.47|5836.47|5842.18|5842.18|5832.93|5832.93|0
1587045300000|2020-04-16 13:55:00|5836.61|5836.61|5826.17|5826.17|5838.42|5838.42|5817.57|5817.57|0
1587045600000|2020-04-16 14:00:00|5826.25|5826.25|5836.42|5836.42|5844.49|5844.49|5826.25|5826.25|0
1587045900000|2020-04-16 14:05:00|5836.18|5836.18|5840.32|5840.32|5846.1|5846.1|5833.48|5833.48|0
1587046200000|2020-04-16 14:10:00|5840.23|5840.23|5830.54|5830.54|5840.32|5840.32|5827.17|5827.17|0
1587046500000|2020-04-16 14:15:00|5830.59|5830.59|5845.32|5845.32|5848.63|5848.63|5830.54|5830.54|0
1587046800000|2020-04-16 14:20:00|5844.75|5844.75|5852.37|5852.37|5853.31|5853.31|5831.27|5831.27|0
1587047100000|2020-04-16 14:25:00|5852.11|5852.11|5852.23|5852.23|5855.7|5855.7|5844.89|5844.89|0
1587047400000|2020-04-16 14:30:00|5851.93|5851.93|5840.3|5840.3|5860.11|5860.11|5839.01|5839.01|0
1587047700000|2020-04-16 14:35:00|5840.03|5840.03|5845.95|5845.95|5853.36|5853.36|5839.2|5839.2|0
1587048000000|2020-04-16 14:40:00|5846.04|5846.04|5859.89|5859.89|5862.89|5862.89|5839.45|5839.45|0
1587048300000|2020-04-16 14:45:00|5859.71|5859.71|5865.01|5865.01|5869.67|5869.67|5853.09|5853.09|0
1587048600000|2020-04-16 14:50:00|5864.68|5864.68|5850.72|5850.72|5867.5|5867.5|5848.22|5848.22|0
1587048900000|2020-04-16 14:55:00|5851.49|5851.49|5854.55|5854.55|5856.18|5856.18|5848.41|5848.41|0
1587049200000|2020-04-16 15:00:00|5854.74|5854.74|5866.03|5866.03|5868.48|5868.48|5847.77|5847.77|0
1587049500000|2020-04-16 15:05:00|5866.33|5866.33|5877.53|5877.53|5884.57|5884.57|5863.31|5863.31|0
1587049800000|2020-04-16 15:10:00|5877.35|5877.35|5867.76|5867.76|5878.68|5878.68|5866.67|5866.67|0
1587050100000|2020-04-16 15:15:00|5867.61|5867.61|5860.87|5860.87|5870.01|5870.01|5859.3|5859.3|0
1587050400000|2020-04-16 15:20:00|5860.45|5860.45|5853.21|5853.21|5862.09|5862.09|5850.69|5850.69|0
1587050700000|2020-04-16 15:25:00|5853.36|5853.36|5859.2|5859.2|5865.48|5865.48|5849.27|5849.27|0
1587107700000|2020-04-17 07:15:00|6161.12|6161.12|6180.14|6180.14|6180.14|6180.14|6144.62|6144.62|0
1587108000000|2020-04-17 07:20:00|6180.85|6180.85|6199.68|6199.68|6209.98|6209.98|6178.05|6178.05|0
1587108300000|2020-04-17 07:25:00|6199.72|6199.72|6217.66|6217.66|6224.64|6224.64|6199.16|6199.16|0
1587108600000|2020-04-17 07:30:00|6218.43|6218.43|6173.14|6173.14|6219.91|6219.91|6169.82|6169.82|0
1587108900000|2020-04-17 07:35:00|6172.37|6172.37|6155.36|6155.36|6172.37|6172.37|6152.29|6152.29|0
1587109200000|2020-04-17 07:40:00|6155.05|6155.05|6113.11|6113.11|6155.05|6155.05|6105.63|6105.63|0
1587109500000|2020-04-17 07:45:00|6114.66|6114.66|6132.25|6132.25|6138.6|6138.6|6110.22|6110.22|0
1587109800000|2020-04-17 07:50:00|6132.56|6132.56|6152.78|6152.78|6157.23|6157.23|6130.77|6130.77|0
1587110100000|2020-04-17 07:55:00|6152.51|6152.51|6143.03|6143.03|6153.5|6153.5|6136.07|6136.07|0
1587110400000|2020-04-17 08:00:00|6141.03|6141.03|6155.39|6155.39|6161.25|6161.25|6136.29|6136.29|0
1587110700000|2020-04-17 08:05:00|6156.04|6156.04|6196.37|6196.37|6196.37|6196.37|6156.04|6156.04|0
1587111000000|2020-04-17 08:10:00|6196.96|6196.96|6179.97|6179.97|6206.79|6206.79|6178.13|6178.13|0
1587111300000|2020-04-17 08:15:00|6179.82|6179.82|6176.27|6176.27|6184.57|6184.57|6173.47|6173.47|0
1587111600000|2020-04-17 08:20:00|6176.42|6176.42|6172.37|6172.37|6183.3|6183.3|6166.11|6166.11|0
1587111900000|2020-04-17 08:25:00|6171.6|6171.6|6168.96|6168.96|6175.33|6175.33|6166.37|6166.37|0
1587112200000|2020-04-17 08:30:00|6168.77|6168.77|6184.66|6184.66|6185.1|6185.1|6163.9|6163.9|0
1587112500000|2020-04-17 08:35:00|6184.83|6184.83|6183.86|6183.86|6197.87|6197.87|6182.89|6182.89|0
1587112800000|2020-04-17 08:40:00|6183.83|6183.83|6173.75|6173.75|6184.58|6184.58|6171.28|6171.28|0
1587113100000|2020-04-17 08:45:00|6174.1|6174.1|6169.15|6169.15|6175.49|6175.49|6164.25|6164.25|0
1587113400000|2020-04-17 08:50:00|6168.38|6168.38|6151.83|6151.83|6170.64|6170.64|6151.48|6151.48|0
1587113700000|2020-04-17 08:55:00|6151.57|6151.57|6151.54|6151.54|6159.94|6159.94|6146.7|6146.7|0
1587114000000|2020-04-17 09:00:00|6151.48|6151.48|6175.63|6175.63|6175.63|6175.63|6151.33|6151.33|0
1587114300000|2020-04-17 09:05:00|6175.6|6175.6|6190.46|6190.46|6191.84|6191.84|6175.6|6175.6|0
1587114600000|2020-04-17 09:10:00|6190.4|6190.4|6187.18|6187.18|6192.37|6192.37|6185.2|6185.2|0
1587114900000|2020-04-17 09:15:00|6185.09|6185.09|6200.91|6200.91|6210.39|6210.39|6184.5|6184.5|0
1587115200000|2020-04-17 09:20:00|6201.12|6201.12|6200.16|6200.16|6219.35|6219.35|6199.2|6199.2|0
1587115500000|2020-04-17 09:25:00|6199.96|6199.96|6218.35|6218.35|6218.35|6218.35|6199.48|6199.48|0
1587115800000|2020-04-17 09:30:00|6219.41|6219.41|6222.11|6222.11|6222.88|6222.88|6212.01|6212.01|0
1587116100000|2020-04-17 09:35:00|6222.81|6222.81|6230.06|6230.06|6233.9|6233.9|6219.39|6219.39|0
1587116400000|2020-04-17 09:40:00|6231.07|6231.07|6225.74|6225.74|6237.73|6237.73|6225.13|6225.13|0
1587116700000|2020-04-17 09:45:00|6226.81|6226.81|6241.67|6241.67|6245.29|6245.29|6220.23|6220.23|0
1587117000000|2020-04-17 09:50:00|6241.85|6241.85|6240.33|6240.33|6256.35|6256.35|6240.22|6240.22|0
1587117300000|2020-04-17 09:55:00|6240.17|6240.17|6222.78|6222.78|6243.94|6243.94|6222.1|6222.1|0
1587117600000|2020-04-17 10:00:00|6222.64|6222.64|6209.9|6209.9|6227.18|6227.18|6209.9|6209.9|0
1587117900000|2020-04-17 10:05:00|6209.72|6209.72|6214.31|6214.31|6215.26|6215.26|6206.43|6206.43|0
1587118200000|2020-04-17 10:10:00|6214.45|6214.45|6218.87|6218.87|6229.7|6229.7|6213.63|6213.63|0
1587118500000|2020-04-17 10:15:00|6219.17|6219.17|6218.77|6218.77|6219.39|6219.39|6206.1|6206.1|0
1587118800000|2020-04-17 10:20:00|6218.38|6218.38|6229.62|6229.62|6230.66|6230.66|6216.35|6216.35|0
1587119100000|2020-04-17 10:25:00|6229.78|6229.78|6233.85|6233.85|6236.51|6236.51|6229.78|6229.78|0
1587119400000|2020-04-17 10:30:00|6234.64|6234.64|6240.69|6240.69|6240.69|6240.69|6230.09|6230.09|0
1587119700000|2020-04-17 10:35:00|6240.56|6240.56|6236.38|6236.38|6240.65|6240.65|6232.34|6232.34|0
1587120000000|2020-04-17 10:40:00|6235.61|6235.61|6239.85|6239.85|6243.79|6243.79|6235.18|6235.18|0
1587120300000|2020-04-17 10:45:00|6240.03|6240.03|6237.9|6237.9|6240.89|6240.89|6233.04|6233.04|0
1587120600000|2020-04-17 10:50:00|6238.14|6238.14|6246.7|6246.7|6246.7|6246.7|6238.14|6238.14|0
1587120900000|2020-04-17 10:55:00|6246.57|6246.57|6266.11|6266.11|6266.11|6266.11|6245.73|6245.73|0
1587121200000|2020-04-17 11:00:00|6265.99|6265.99|6267.13|6267.13|6280.48|6280.48|6256.92|6256.92|0
1587121500000|2020-04-17 11:05:00|6267.28|6267.28|6268.14|6268.14|6273.8|6273.8|6264.15|6264.15|0
1587121800000|2020-04-17 11:10:00|6268.06|6268.06|6264.24|6264.24|6271.56|6271.56|6262.76|6262.76|0
1587122100000|2020-04-17 11:15:00|6264.32|6264.32|6253.26|6253.26|6264.32|6264.32|6251.65|6251.65|0
1587122400000|2020-04-17 11:20:00|6252.49|6252.49|6255.18|6255.18|6264.03|6264.03|6252.4|6252.4|0
1587122700000|2020-04-17 11:25:00|6255.47|6255.47|6256.2|6256.2|6263|6263|6255.28|6255.28|0
1587123000000|2020-04-17 11:30:00|6256.17|6256.17|6253.09|6253.09|6256.94|6256.94|6250.21|6250.21|0
1587123300000|2020-04-17 11:35:00|6253.86|6253.86|6253.17|6253.17|6257.41|6257.41|6250.65|6250.65|0
1587123600000|2020-04-17 11:40:00|6253.29|6253.29|6248.33|6248.33|6255.54|6255.54|6245.73|6245.73|0
1587123900000|2020-04-17 11:45:00|6248.48|6248.48|6271.82|6271.82|6271.82|6271.82|6248.48|6248.48|0
1587124200000|2020-04-17 11:50:00|6271.58|6271.58|6281.31|6281.31|6282.92|6282.92|6270.72|6270.72|0
1587124500000|2020-04-17 11:55:00|6282.08|6282.08|6283.04|6283.04|6288.33|6288.33|6280.59|6280.59|0
1587124800000|2020-04-17 12:00:00|6282.68|6282.68|6280.48|6280.48|6282.68|6282.68|6273.42|6273.42|0
1587125100000|2020-04-17 12:05:00|6280.53|6280.53|6288.78|6288.78|6294.14|6294.14|6280.09|6280.09|0
1587125400000|2020-04-17 12:10:00|6288.01|6288.01|6288.54|6288.54|6294.19|6294.19|6284.41|6284.41|0
1587125700000|2020-04-17 12:15:00|6289.31|6289.31|6285.09|6285.09|6289.31|6289.31|6281.86|6281.86|0
1587126000000|2020-04-17 12:20:00|6285.86|6285.86|6288.06|6288.06|6288.06|6288.06|6281.56|6281.56|0
1587126300000|2020-04-17 12:25:00|6287.94|6287.94|6266.46|6266.46|6289.34|6289.34|6265.78|6265.78|0
1587126600000|2020-04-17 12:30:00|6267.23|6267.23|6265.62|6265.62|6269.03|6269.03|6263.16|6263.16|0
1587126900000|2020-04-17 12:35:00|6265.02|6265.02|6268.25|6268.25|6271.5|6271.5|6262.02|6262.02|0
1587127200000|2020-04-17 12:40:00|6268.55|6268.55|6250.3|6250.3|6269.31|6269.31|6250.19|6250.19|0
1587127500000|2020-04-17 12:45:00|6250.69|6250.69|6256.36|6256.36|6256.36|6256.36|6242.27|6242.27|0
1587127800000|2020-04-17 12:50:00|6256.3|6256.3|6259.13|6259.13|6260.67|6260.67|6250.35|6250.35|0
1587128100000|2020-04-17 12:55:00|6259.25|6259.25|6265.66|6265.66|6274.25|6274.25|6259.15|6259.15|0
1587128400000|2020-04-17 13:00:00|6265.37|6265.37|6255.01|6255.01|6265.8|6265.8|6254.08|6254.08|0
1587128700000|2020-04-17 13:05:00|6255.18|6255.18|6262.12|6262.12|6269.33|6269.33|6255.18|6255.18|0
1587129000000|2020-04-17 13:10:00|6261.99|6261.99|6260.93|6260.93|6262.02|6262.02|6254.48|6254.48|0
1587129300000|2020-04-17 13:15:00|6260.97|6260.97|6262.12|6262.12|6262.97|6262.97|6254.18|6254.18|0
1587129600000|2020-04-17 13:20:00|6262.3|6262.3|6262.36|6262.36|6265.56|6265.56|6258.53|6258.53|0
1587129900000|2020-04-17 13:25:00|6262.74|6262.74|6267.63|6267.63|6267.78|6267.78|6260.95|6260.95|0
1587130200000|2020-04-17 13:30:00|6267.93|6267.93|6281.29|6281.29|6282.39|6282.39|6267.45|6267.45|0
1587130500000|2020-04-17 13:35:00|6280.38|6280.38|6283.9|6283.9|6287.55|6287.55|6274.54|6274.54|0
1587130800000|2020-04-17 13:40:00|6283.99|6283.99|6243.69|6243.69|6283.99|6283.99|6243.69|6243.69|0
1587131100000|2020-04-17 13:45:00|6245.21|6245.21|6251.07|6251.07|6252.7|6252.7|6237.12|6237.12|0
1587131400000|2020-04-17 13:50:00|6251.11|6251.11|6249.35|6249.35|6255.74|6255.74|6245.88|6245.88|0
1587131700000|2020-04-17 13:55:00|6249.04|6249.04|6260.88|6260.88|6264.75|6264.75|6248.25|6248.25|0
1587132000000|2020-04-17 14:00:00|6261.05|6261.05|6244.26|6244.26|6261.52|6261.52|6237.87|6237.87|0
1587132300000|2020-04-17 14:05:00|6243.88|6243.88|6249.25|6249.25|6251.1|6251.1|6243.36|6243.36|0
1587132600000|2020-04-17 14:10:00|6249.2|6249.2|6231.44|6231.44|6257.66|6257.66|6228.86|6228.86|0
1587132900000|2020-04-17 14:15:00|6231.63|6231.63|6214.12|6214.12|6235.66|6235.66|6212.24|6212.24|0
1587133200000|2020-04-17 14:20:00|6213.95|6213.95|6220.5|6220.5|6220.83|6220.83|6208.89|6208.89|0
1587133500000|2020-04-17 14:25:00|6219.73|6219.73|6226.36|6226.36|6234.4|6234.4|6219.57|6219.57|0
1587133800000|2020-04-17 14:30:00|6226.27|6226.27|6212.36|6212.36|6226.76|6226.76|6212.22|6212.22|0
1587134100000|2020-04-17 14:35:00|6212.32|6212.32|6215.29|6215.29|6215.29|6215.29|6199.54|6199.54|0
1587134400000|2020-04-17 14:40:00|6215.76|6215.76|6217.38|6217.38|6227.41|6227.41|6215.76|6215.76|0
1587134700000|2020-04-17 14:45:00|6217.02|6217.02|6210.36|6210.36|6217.02|6217.02|6200.44|6200.44|0
1587135000000|2020-04-17 14:50:00|6210.42|6210.42|6227.68|6227.68|6227.97|6227.97|6210.42|6210.42|0
1587135300000|2020-04-17 14:55:00|6227.58|6227.58|6221.09|6221.09|6231.97|6231.97|6219.86|6219.86|0
1587135600000|2020-04-17 15:00:00|6220.81|6220.81|6218.45|6218.45|6227.61|6227.61|6217.43|6217.43|0
1587135900000|2020-04-17 15:05:00|6218.49|6218.49|6194.07|6194.07|6218.76|6218.76|6188.99|6188.99|0
1587136200000|2020-04-17 15:10:00|6193.92|6193.92|6193.9|6193.9|6196.19|6196.19|6182.82|6182.82|0
1587136500000|2020-04-17 15:15:00|6193.73|6193.73|6190.57|6190.57|6198.97|6198.97|6177.85|6177.85|0
1587136800000|2020-04-17 15:20:00|6190.03|6190.03|6190.59|6190.59|6194.66|6194.66|6180.75|6180.75|0
1587137100000|2020-04-17 15:25:00|6190.63|6190.63|6188.47|6188.47|6191.12|6191.12|6174.39|6174.39|0
1587366900000|2020-04-20 07:15:00|6242.9|6242.9|6226.5|6226.5|6250.11|6250.11|6225.8|6225.8|0
1587367200000|2020-04-20 07:20:00|6226.76|6226.76|6235.49|6235.49|6236.86|6236.86|6205|6205|0
1587367500000|2020-04-20 07:25:00|6235.11|6235.11|6254.78|6254.78|6271.52|6271.52|6234.29|6234.29|0
1587367800000|2020-04-20 07:30:00|6254.62|6254.62|6285.32|6285.32|6291.61|6291.61|6254.47|6254.47|0
1587368100000|2020-04-20 07:35:00|6285.2|6285.2|6254.46|6254.46|6285.79|6285.79|6254.46|6254.46|0
1587368400000|2020-04-20 07:40:00|6254.13|6254.13|6277.08|6277.08|6284.57|6284.57|6252.41|6252.41|0
1587368700000|2020-04-20 07:45:00|6276.84|6276.84|6256.73|6256.73|6278.33|6278.33|6255.22|6255.22|0
1587369000000|2020-04-20 07:50:00|6256.64|6256.64|6275.41|6275.41|6282.68|6282.68|6256.64|6256.64|0
1587369300000|2020-04-20 07:55:00|6275.86|6275.86|6254.36|6254.36|6276.36|6276.36|6250.03|6250.03|0
1587369600000|2020-04-20 08:00:00|6253.32|6253.32|6259.97|6259.97|6260.21|6260.21|6249.78|6249.78|0
1587369900000|2020-04-20 08:05:00|6259.98|6259.98|6270.86|6270.86|6281.13|6281.13|6257.96|6257.96|0
1587370200000|2020-04-20 08:10:00|6271.3|6271.3|6279.04|6279.04|6281.88|6281.88|6268.89|6268.89|0
1587370500000|2020-04-20 08:15:00|6277.5|6277.5|6271.84|6271.84|6279.19|6279.19|6271.61|6271.61|0
1587370800000|2020-04-20 08:20:00|6272.15|6272.15|6245.87|6245.87|6277.09|6277.09|6245.87|6245.87|0
1587371100000|2020-04-20 08:25:00|6245.97|6245.97|6245.6|6245.6|6248.47|6248.47|6240.88|6240.88|0
1587371400000|2020-04-20 08:30:00|6245.49|6245.49|6231.77|6231.77|6247.16|6247.16|6230.37|6230.37|0
1587371700000|2020-04-20 08:35:00|6231.81|6231.81|6238.48|6238.48|6242.13|6242.13|6231.81|6231.81|0
1587372000000|2020-04-20 08:40:00|6238.17|6238.17|6243.04|6243.04|6246.95|6246.95|6237.94|6237.94|0
1587372300000|2020-04-20 08:45:00|6243.3|6243.3|6244.1|6244.1|6251.55|6251.55|6240.58|6240.58|0
1587372600000|2020-04-20 08:50:00|6244.06|6244.06|6249.33|6249.33|6253.85|6253.85|6241.1|6241.1|0
1587372900000|2020-04-20 08:55:00|6250.1|6250.1|6235.21|6235.21|6250.65|6250.65|6235.21|6235.21|0
1587373200000|2020-04-20 09:00:00|6235.13|6235.13|6239.7|6239.7|6241.64|6241.64|6234.34|6234.34|0
1587373500000|2020-04-20 09:05:00|6239.84|6239.84|6241.19|6241.19|6241.75|6241.75|6230.38|6230.38|0
1587373800000|2020-04-20 09:10:00|6241.64|6241.64|6245.73|6245.73|6247.1|6247.1|6240.66|6240.66|0
1587374100000|2020-04-20 09:15:00|6245.74|6245.74|6244.51|6244.51|6252.38|6252.38|6243.09|6243.09|0
1587374400000|2020-04-20 09:20:00|6244.38|6244.38|6238.52|6238.52|6246.61|6246.61|6238.52|6238.52|0
1587374700000|2020-04-20 09:25:00|6238.17|6238.17|6225.39|6225.39|6238.17|6238.17|6221.69|6221.69|0
1587375000000|2020-04-20 09:30:00|6225.16|6225.16|6222.54|6222.54|6228.42|6228.42|6221.68|6221.68|0
1587375300000|2020-04-20 09:35:00|6222.4|6222.4|6207.39|6207.39|6222.4|6222.4|6205.54|6205.54|0
1587375600000|2020-04-20 09:40:00|6207.57|6207.57|6205.96|6205.96|6211.38|6211.38|6203.96|6203.96|0
1587375900000|2020-04-20 09:45:00|6206.11|6206.11|6205.71|6205.71|6206.11|6206.11|6196.63|6196.63|0
1587376200000|2020-04-20 09:50:00|6205.52|6205.52|6206.36|6206.36|6212.9|6212.9|6198.59|6198.59|0
1587376500000|2020-04-20 09:55:00|6206.27|6206.27|6199.37|6199.37|6208.7|6208.7|6194.55|6194.55|0
1587376800000|2020-04-20 10:00:00|6199.5|6199.5|6188.03|6188.03|6201.49|6201.49|6187.25|6187.25|0
1587377100000|2020-04-20 10:05:00|6188.11|6188.11|6167.66|6167.66|6190.83|6190.83|6167.66|6167.66|0
1587377400000|2020-04-20 10:10:00|6167.63|6167.63|6170.4|6170.4|6179.31|6179.31|6167|6167|0
1587377700000|2020-04-20 10:15:00|6170.93|6170.93|6169.9|6169.9|6174.94|6174.94|6168.76|6168.76|0
1587378000000|2020-04-20 10:20:00|6170.03|6170.03|6151.79|6151.79|6172.32|6172.32|6151.79|6151.79|0
1587378300000|2020-04-20 10:25:00|6151.97|6151.97|6147.53|6147.53|6153.62|6153.62|6130.22|6130.22|0
1587378600000|2020-04-20 10:30:00|6147.39|6147.39|6154.43|6154.43|6156.51|6156.51|6143.85|6143.85|0
1587378900000|2020-04-20 10:35:00|6154.31|6154.31|6151.39|6151.39|6154.73|6154.73|6148.56|6148.56|0
1587379200000|2020-04-20 10:40:00|6151.19|6151.19|6147.99|6147.99|6158.68|6158.68|6147.99|6147.99|0
1587379500000|2020-04-20 10:45:00|6146.45|6146.45|6143.63|6143.63|6146.45|6146.45|6137.59|6137.59|0
1587379800000|2020-04-20 10:50:00|6143.53|6143.53|6141.99|6141.99|6150.04|6150.04|6139.38|6139.38|0
1587380100000|2020-04-20 10:55:00|6142.07|6142.07|6156.48|6156.48|6156.67|6156.67|6141.81|6141.81|0
1587380400000|2020-04-20 11:00:00|6156.58|6156.58|6175.35|6175.35|6175.35|6175.35|6154.89|6154.89|0
1587380700000|2020-04-20 11:05:00|6175.48|6175.48|6166.73|6166.73|6184.9|6184.9|6166.73|6166.73|0
1587381000000|2020-04-20 11:10:00|6165.19|6165.19|6144|6144|6165.96|6165.96|6144|6144|0
1587381300000|2020-04-20 11:15:00|6143.76|6143.76|6125.9|6125.9|6144.42|6144.42|6124.8|6124.8|0
1587381600000|2020-04-20 11:20:00|6125.86|6125.86|6111.9|6111.9|6126.78|6126.78|6109.28|6109.28|0
1587381900000|2020-04-20 11:25:00|6112.09|6112.09|6104.22|6104.22|6119.22|6119.22|6102.39|6102.39|0
1587382200000|2020-04-20 11:30:00|6104.37|6104.37|6131.98|6131.98|6136.51|6136.51|6102.44|6102.44|0
1587382500000|2020-04-20 11:35:00|6132.01|6132.01|6122.51|6122.51|6132.29|6132.29|6116.02|6116.02|0
1587382800000|2020-04-20 11:40:00|6122.39|6122.39|6118.4|6118.4|6122.39|6122.39|6107.41|6107.41|0
1587383100000|2020-04-20 11:45:00|6118.09|6118.09|6105.42|6105.42|6121.9|6121.9|6104.88|6104.88|0
1587383400000|2020-04-20 11:50:00|6105.11|6105.11|6108.68|6108.68|6109.62|6109.62|6098.31|6098.31|0
1587383700000|2020-04-20 11:55:00|6108.84|6108.84|6100.34|6100.34|6110.41|6110.41|6091.79|6091.79|0
1587384000000|2020-04-20 12:00:00|6100.45|6100.45|6117|6117|6117|6117|6100.16|6100.16|0
1587384300000|2020-04-20 12:05:00|6116.53|6116.53|6136.48|6136.48|6136.48|6136.48|6105.02|6105.02|0
1587384600000|2020-04-20 12:10:00|6136.36|6136.36|6126.94|6126.94|6136.67|6136.67|6126.94|6126.94|0
1587384900000|2020-04-20 12:15:00|6126.63|6126.63|6129.2|6129.2|6132.75|6132.75|6124.36|6124.36|0
1587385200000|2020-04-20 12:20:00|6129.02|6129.02|6132.06|6132.06|6135.15|6135.15|6123.76|6123.76|0
1587385500000|2020-04-20 12:25:00|6132.42|6132.42|6134|6134|6138.87|6138.87|6131.58|6131.58|0
1587385800000|2020-04-20 12:30:00|6133.87|6133.87|6117.62|6117.62|6133.87|6133.87|6117.62|6117.62|0
1587386100000|2020-04-20 12:35:00|6117.31|6117.31|6114.75|6114.75|6120.95|6120.95|6113.93|6113.93|0
1587386400000|2020-04-20 12:40:00|6115.01|6115.01|6122.02|6122.02|6122.34|6122.34|6115.01|6115.01|0
1587386700000|2020-04-20 12:45:00|6121.85|6121.85|6124.57|6124.57|6124.62|6124.62|6116.14|6116.14|0
1587387000000|2020-04-20 12:50:00|6124.44|6124.44|6120.73|6120.73|6124.55|6124.55|6117.42|6117.42|0
1587387300000|2020-04-20 12:55:00|6120.78|6120.78|6119.83|6119.83|6126.49|6126.49|6119.69|6119.69|0
1587387600000|2020-04-20 13:00:00|6119.37|6119.37|6130.49|6130.49|6130.83|6130.83|6115.64|6115.64|0
1587387900000|2020-04-20 13:05:00|6130.26|6130.26|6130.59|6130.59|6131.08|6131.08|6125.24|6125.24|0
1587388200000|2020-04-20 13:10:00|6130.74|6130.74|6137.19|6137.19|6139.39|6139.39|6130.48|6130.48|0
1587388500000|2020-04-20 13:15:00|6136.92|6136.92|6140.8|6140.8|6141.14|6141.14|6133.66|6133.66|0
1587388800000|2020-04-20 13:20:00|6140.65|6140.65|6139.05|6139.05|6145.5|6145.5|6139.05|6139.05|0
1587389100000|2020-04-20 13:25:00|6138.93|6138.93|6141.94|6141.94|6148.07|6148.07|6136.68|6136.68|0
1587389400000|2020-04-20 13:30:00|6141.96|6141.96|6110.66|6110.66|6141.96|6141.96|6109.42|6109.42|0
1587389700000|2020-04-20 13:35:00|6110.81|6110.81|6127.71|6127.71|6132.99|6132.99|6109.89|6109.89|0
1587390000000|2020-04-20 13:40:00|6128.41|6128.41|6145.86|6145.86|6146.99|6146.99|6126.37|6126.37|0
1587390300000|2020-04-20 13:45:00|6144.32|6144.32|6168.49|6168.49|6168.77|6168.77|6144.32|6144.32|0
1587390600000|2020-04-20 13:50:00|6168.44|6168.44|6167.62|6167.62|6177.06|6177.06|6166|6166|0
1587390900000|2020-04-20 13:55:00|6167.15|6167.15|6171.5|6171.5|6175.01|6175.01|6165.01|6165.01|0
1587391200000|2020-04-20 14:00:00|6170.71|6170.71|6171.23|6171.23|6172.08|6172.08|6164.3|6164.3|0
1587391500000|2020-04-20 14:05:00|6171.06|6171.06|6171.41|6171.41|6171.41|6171.41|6162.58|6162.58|0
1587391800000|2020-04-20 14:10:00|6171.23|6171.23|6182.47|6182.47|6185.15|6185.15|6170.46|6170.46|0
1587392100000|2020-04-20 14:15:00|6182.28|6182.28|6173.92|6173.92|6183.23|6183.23|6171.27|6171.27|0
1587392400000|2020-04-20 14:20:00|6173.78|6173.78|6160.6|6160.6|6173.82|6173.82|6159.84|6159.84|0
1587392700000|2020-04-20 14:25:00|6160.48|6160.48|6142.79|6142.79|6163.17|6163.17|6142.79|6142.79|0
1587393000000|2020-04-20 14:30:00|6143.03|6143.03|6138.47|6138.47|6147.71|6147.71|6138.43|6138.43|0
1587393300000|2020-04-20 14:35:00|6138.41|6138.41|6122.45|6122.45|6139.42|6139.42|6121.62|6121.62|0
1587393600000|2020-04-20 14:40:00|6122.66|6122.66|6139.07|6139.07|6139.47|6139.47|6120.2|6120.2|0
1587393900000|2020-04-20 14:45:00|6140.14|6140.14|6161.57|6161.57|6161.94|6161.94|6140.11|6140.11|0
1587394200000|2020-04-20 14:50:00|6161.72|6161.72|6164.63|6164.63|6171.89|6171.89|6161.5|6161.5|0
1587394500000|2020-04-20 14:55:00|6164.94|6164.94|6154.85|6154.85|6172.62|6172.62|6152.83|6152.83|0
1587394800000|2020-04-20 15:00:00|6154.69|6154.69|6162.85|6162.85|6166.16|6166.16|6153.43|6153.43|0
1587395100000|2020-04-20 15:05:00|6162.71|6162.71|6159.29|6159.29|6163.65|6163.65|6155.8|6155.8|0
1587395400000|2020-04-20 15:10:00|6159.15|6159.15|6160.21|6160.21|6161.93|6161.93|6153.21|6153.21|0
1587395700000|2020-04-20 15:15:00|6160.36|6160.36|6173.18|6173.18|6175.1|6175.1|6157.42|6157.42|0
1587396000000|2020-04-20 15:20:00|6172.91|6172.91|6170.8|6170.8|6173.97|6173.97|6162.06|6162.06|0
1587396300000|2020-04-20 15:25:00|6170.97|6170.97|6158.33|6158.33|6174.21|6174.21|6153.85|6153.85|0
1587453300000|2020-04-21 07:15:00|6092.98|6092.98|6092.65|6092.65|6117.28|6117.28|6092.08|6092.08|0
1587453600000|2020-04-21 07:20:00|6090.34|6090.34|6095.34|6095.34|6101.26|6101.26|6086.67|6086.67|0
1587453900000|2020-04-21 07:25:00|6095.54|6095.54|6121.01|6121.01|6127.3|6127.3|6091.22|6091.22|0
1587454200000|2020-04-21 07:30:00|6121.78|6121.78|6093.86|6093.86|6122.69|6122.69|6093.86|6093.86|0
1587454500000|2020-04-21 07:35:00|6093.64|6093.64|6067.8|6067.8|6098.33|6098.33|6066.02|6066.02|0
1587454800000|2020-04-21 07:40:00|6067.92|6067.92|6075.4|6075.4|6088.05|6088.05|6067.65|6067.65|0
1587455100000|2020-04-21 07:45:00|6075.74|6075.74|6075.26|6075.26|6076.49|6076.49|6066.47|6066.47|0
1587455400000|2020-04-21 07:50:00|6075.22|6075.22|6067.06|6067.06|6075.22|6075.22|6066.53|6066.53|0
1587455700000|2020-04-21 07:55:00|6067.2|6067.2|6064.21|6064.21|6074.27|6074.27|6063.85|6063.85|0
1587456000000|2020-04-21 08:00:00|6064.42|6064.42|6076.25|6076.25|6076.45|6076.45|6057.53|6057.53|0
1587456300000|2020-04-21 08:05:00|6076.92|6076.92|6082.32|6082.32|6086.88|6086.88|6076.92|6076.92|0
1587456600000|2020-04-21 08:10:00|6082.79|6082.79|6084.04|6084.04|6092.17|6092.17|6079.29|6079.29|0
1587456900000|2020-04-21 08:15:00|6083.1|6083.1|6092.29|6092.29|6092.29|6092.29|6081.37|6081.37|0
1587457200000|2020-04-21 08:20:00|6092.32|6092.32|6084.96|6084.96|6094.43|6094.43|6084.12|6084.12|0
1587457500000|2020-04-21 08:25:00|6084.78|6084.78|6077.83|6077.83|6084.78|6084.78|6076.24|6076.24|0
1587457800000|2020-04-21 08:30:00|6077.87|6077.87|6078.01|6078.01|6079.28|6079.28|6075.49|6075.49|0
1587458100000|2020-04-21 08:35:00|6078.37|6078.37|6069.3|6069.3|6084.7|6084.7|6066.94|6066.94|0
1587458400000|2020-04-21 08:40:00|6069.76|6069.76|6077.21|6077.21|6077.3|6077.3|6067.79|6067.79|0
1587458700000|2020-04-21 08:45:00|6077.08|6077.08|6091.37|6091.37|6093.3|6093.3|6076.23|6076.23|0
1587459000000|2020-04-21 08:50:00|6091.71|6091.71|6095.25|6095.25|6104.98|6104.98|6091.68|6091.68|0
1587459300000|2020-04-21 08:55:00|6094.91|6094.91|6081.93|6081.93|6094.91|6094.91|6081.16|6081.16|0
1587459600000|2020-04-21 09:00:00|6082.28|6082.28|6083.23|6083.23|6087.84|6087.84|6082.18|6082.18|0
1587459900000|2020-04-21 09:05:00|6083.34|6083.34|6086.1|6086.1|6087.8|6087.8|6081.22|6081.22|0
1587460200000|2020-04-21 09:10:00|6085.91|6085.91|6072.17|6072.17|6092.45|6092.45|6072.17|6072.17|0
1587460500000|2020-04-21 09:15:00|6071.61|6071.61|6062.51|6062.51|6074.73|6074.73|6061.26|6061.26|0
1587460800000|2020-04-21 09:20:00|6061.74|6061.74|6063.72|6063.72|6066.69|6066.69|6060.03|6060.03|0
1587461100000|2020-04-21 09:25:00|6063.45|6063.45|6059.29|6059.29|6063.45|6063.45|6052.86|6052.86|0
1587461400000|2020-04-21 09:30:00|6059.74|6059.74|6054.3|6054.3|6068.17|6068.17|6054.3|6054.3|0
1587461700000|2020-04-21 09:35:00|6054.75|6054.75|6069.3|6069.3|6071.86|6071.86|6054.75|6054.75|0
1587462000000|2020-04-21 09:40:00|6069.13|6069.13|6076.31|6076.31|6077.56|6077.56|6069.13|6069.13|0
1587462300000|2020-04-21 09:45:00|6075.54|6075.54|6063.57|6063.57|6076.09|6076.09|6050.63|6050.63|0
1587462600000|2020-04-21 09:50:00|6063.61|6063.61|6054.45|6054.45|6064.49|6064.49|6054.28|6054.28|0
1587462900000|2020-04-21 09:55:00|6054.4|6054.4|6063.38|6063.38|6064.05|6064.05|6052.43|6052.43|0
1587463200000|2020-04-21 10:00:00|6063.07|6063.07|6070.31|6070.31|6072.85|6072.85|6062.69|6062.69|0
1587463500000|2020-04-21 10:05:00|6070.16|6070.16|6068.74|6068.74|6070.5|6070.5|6061.48|6061.48|0
1587463800000|2020-04-21 10:10:00|6068.41|6068.41|6050.59|6050.59|6071.13|6071.13|6050.56|6050.56|0
1587464100000|2020-04-21 10:15:00|6050.89|6050.89|6041.57|6041.57|6051.88|6051.88|6040.27|6040.27|0
1587464400000|2020-04-21 10:20:00|6041.55|6041.55|6047.87|6047.87|6047.99|6047.99|6038.07|6038.07|0
1587464700000|2020-04-21 10:25:00|6048.03|6048.03|6044.24|6044.24|6054.87|6054.87|6044.24|6044.24|0
1587465000000|2020-04-21 10:30:00|6044.05|6044.05|6042.35|6042.35|6045.74|6045.74|6037.83|6037.83|0
1587465300000|2020-04-21 10:35:00|6042.19|6042.19|6053.56|6053.56|6054.31|6054.31|6041.15|6041.15|0
1587465600000|2020-04-21 10:40:00|6053.89|6053.89|6070.46|6070.46|6070.46|6070.46|6053.56|6053.56|0
1587465900000|2020-04-21 10:45:00|6070.69|6070.69|6062.24|6062.24|6076.17|6076.17|6062.1|6062.1|0
1587466200000|2020-04-21 10:50:00|6062.38|6062.38|6078.34|6078.34|6079.29|6079.29|6061.84|6061.84|0
1587466500000|2020-04-21 10:55:00|6078.49|6078.49|6095.13|6095.13|6095.74|6095.74|6077.7|6077.7|0
1587466800000|2020-04-21 11:00:00|6095.53|6095.53|6100.73|6100.73|6105.92|6105.92|6094.59|6094.59|0
1587467100000|2020-04-21 11:05:00|6101.44|6101.44|6098.13|6098.13|6101.65|6101.65|6092.27|6092.27|0
1587467400000|2020-04-21 11:10:00|6098.34|6098.34|6097.92|6097.92|6098.34|6098.34|6082.6|6082.6|0
1587467700000|2020-04-21 11:15:00|6097.79|6097.79|6097.68|6097.68|6099.37|6099.37|6093.64|6093.64|0
1587468000000|2020-04-21 11:20:00|6098.46|6098.46|6100.78|6100.78|6101.62|6101.62|6094.39|6094.39|0
1587468300000|2020-04-21 11:25:00|6100.82|6100.82|6091.67|6091.67|6101.68|6101.68|6090.18|6090.18|0
1587468600000|2020-04-21 11:30:00|6090.9|6090.9|6086.12|6086.12|6094.82|6094.82|6085.27|6085.27|0
1587468900000|2020-04-21 11:35:00|6086.57|6086.57|6081.78|6081.78|6086.61|6086.61|6079.88|6079.88|0
1587469200000|2020-04-21 11:40:00|6081.01|6081.01|6069.05|6069.05|6081.29|6081.29|6066.91|6066.91|0
1587469500000|2020-04-21 11:45:00|6068.95|6068.95|6066.63|6066.63|6071.63|6071.63|6063.52|6063.52|0
1587469800000|2020-04-21 11:50:00|6066.48|6066.48|6067.09|6067.09|6068.13|6068.13|6061.81|6061.81|0
1587470100000|2020-04-21 11:55:00|6066.32|6066.32|6049.5|6049.5|6067.31|6067.31|6048.25|6048.25|0
1587470400000|2020-04-21 12:00:00|6050.74|6050.74|6045.99|6045.99|6055.21|6055.21|6045.22|6045.22|0
1587470700000|2020-04-21 12:05:00|6046.05|6046.05|6030.89|6030.89|6047.13|6047.13|6029.87|6029.87|0
1587471000000|2020-04-21 12:10:00|6030.77|6030.77|6038.05|6038.05|6038.11|6038.11|6030.6|6030.6|0
1587471300000|2020-04-21 12:15:00|6037.49|6037.49|6028.22|6028.22|6037.58|6037.58|6028.22|6028.22|0
1587471600000|2020-04-21 12:20:00|6028.32|6028.32|6027.52|6027.52|6031.15|6031.15|6024.78|6024.78|0
1587471900000|2020-04-21 12:25:00|6027.69|6027.69|6042.17|6042.17|6044.91|6044.91|6026.57|6026.57|0
1587472200000|2020-04-21 12:30:00|6042.38|6042.38|6040.76|6040.76|6044.5|6044.5|6037.57|6037.57|0
1587472500000|2020-04-21 12:35:00|6040.56|6040.56|6038.63|6038.63|6043.04|6043.04|6036.85|6036.85|0
1587472800000|2020-04-21 12:40:00|6038.67|6038.67|6032.31|6032.31|6040.75|6040.75|6032.31|6032.31|0
1587473100000|2020-04-21 12:45:00|6032.46|6032.46|6018.34|6018.34|6032.49|6032.49|6016.62|6016.62|0
1587473400000|2020-04-21 12:50:00|6018.48|6018.48|6023.64|6023.64|6026.35|6026.35|6018.05|6018.05|0
1587473700000|2020-04-21 12:55:00|6023.7|6023.7|6012.36|6012.36|6023.7|6023.7|6009.07|6009.07|0
1587474000000|2020-04-21 13:00:00|6012.44|6012.44|6026.61|6026.61|6029.84|6029.84|6011.85|6011.85|0
1587474300000|2020-04-21 13:05:00|6026.58|6026.58|6031.13|6031.13|6037.91|6037.91|6024.82|6024.82|0
1587474600000|2020-04-21 13:10:00|6031|6031|6031.58|6031.58|6034.02|6034.02|6027.89|6027.89|0
1587474900000|2020-04-21 13:15:00|6031.63|6031.63|6028.82|6028.82|6031.63|6031.63|6021.03|6021.03|0
1587475200000|2020-04-21 13:20:00|6028.98|6028.98|6041.56|6041.56|6043.48|6043.48|6028.16|6028.16|0
1587475500000|2020-04-21 13:25:00|6041.59|6041.59|6044|6044|6048.49|6048.49|6041.59|6041.59|0
1587475800000|2020-04-21 13:30:00|6043.85|6043.85|6049.83|6049.83|6054.2|6054.2|6038.35|6038.35|0
1587476100000|2020-04-21 13:35:00|6049.79|6049.79|6040.45|6040.45|6050.98|6050.98|6035.73|6035.73|0
1587476400000|2020-04-21 13:40:00|6040.47|6040.47|6074.98|6074.98|6075.54|6075.54|6040.42|6040.42|0
1587476700000|2020-04-21 13:45:00|6075.07|6075.07|6094.8|6094.8|6097.49|6097.49|6074.24|6074.24|0
1587477000000|2020-04-21 13:50:00|6094.96|6094.96|6104.62|6104.62|6113.82|6113.82|6086.72|6086.72|0
1587477300000|2020-04-21 13:55:00|6105.05|6105.05|6110.2|6110.2|6130.76|6130.76|6102.34|6102.34|0
1587477600000|2020-04-21 14:00:00|6111.33|6111.33|6103.75|6103.75|6113.24|6113.24|6095.24|6095.24|0
1587477900000|2020-04-21 14:05:00|6103.89|6103.89|6095.47|6095.47|6105.71|6105.71|6093.94|6093.94|0
1587478200000|2020-04-21 14:10:00|6096.08|6096.08|6081.55|6081.55|6099.56|6099.56|6081.55|6081.55|0
1587478500000|2020-04-21 14:15:00|6081.37|6081.37|6082|6082|6084.04|6084.04|6075.18|6075.18|0
1587478800000|2020-04-21 14:20:00|6081.69|6081.69|6099.53|6099.53|6099.79|6099.79|6081.12|6081.12|0
1587479100000|2020-04-21 14:25:00|6099.22|6099.22|6094.73|6094.73|6099.71|6099.71|6084.45|6084.45|0
1587479400000|2020-04-21 14:30:00|6094.99|6094.99|6091.81|6091.81|6097.31|6097.31|6084.49|6084.49|0
1587479700000|2020-04-21 14:35:00|6092.12|6092.12|6084.69|6084.69|6092.68|6092.68|6077.65|6077.65|0
1587480000000|2020-04-21 14:40:00|6084.39|6084.39|6083.06|6083.06|6086.43|6086.43|6076.98|6076.98|0
1587480300000|2020-04-21 14:45:00|6082.71|6082.71|6067.82|6067.82|6083.84|6083.84|6067.82|6067.82|0
1587480600000|2020-04-21 14:50:00|6067.49|6067.49|6065.5|6065.5|6073.12|6073.12|6065.5|6065.5|0
1587480900000|2020-04-21 14:55:00|6066.27|6066.27|6052.97|6052.97|6067.39|6067.39|6051.98|6051.98|0
1587481200000|2020-04-21 15:00:00|6052.67|6052.67|6047.19|6047.19|6052.99|6052.99|6044.94|6044.94|0
1587481500000|2020-04-21 15:05:00|6047.31|6047.31|6043.62|6043.62|6049.06|6049.06|6037.42|6037.42|0
1587481800000|2020-04-21 15:10:00|6043.77|6043.77|6035.87|6035.87|6057.14|6057.14|6034.63|6034.63|0
1587482100000|2020-04-21 15:15:00|6034.92|6034.92|6038.08|6038.08|6038.38|6038.38|6028.6|6028.6|0
1587482400000|2020-04-21 15:20:00|6037.95|6037.95|6039.72|6039.72|6042.45|6042.45|6034.1|6034.1|0
1587482700000|2020-04-21 15:25:00|6039.99|6039.99|6026.8|6026.8|6041.09|6041.09|6010.06|6010.06|0
1587539700000|2020-04-22 07:15:00|6045.73|6045.73|6045.49|6045.49|6047.18|6047.18|6033.89|6033.89|0
1587540000000|2020-04-22 07:20:00|6045.15|6045.15|6060.34|6060.34|6060.34|6060.34|6034.62|6034.62|0
1587540300000|2020-04-22 07:25:00|6059.98|6059.98|6063.19|6063.19|6072.44|6072.44|6054.91|6054.91|0
1587540600000|2020-04-22 07:30:00|6063.04|6063.04|6077.36|6077.36|6091.6|6091.6|6063.04|6063.04|0
1587540900000|2020-04-22 07:35:00|6076.13|6076.13|6025.49|6025.49|6076.13|6076.13|6021.17|6021.17|0
1587541200000|2020-04-22 07:40:00|6026.02|6026.02|6047.05|6047.05|6047.75|6047.75|6024.06|6024.06|0
1587541500000|2020-04-22 07:45:00|6046.92|6046.92|6063.16|6063.16|6063.16|6063.16|6046.21|6046.21|0
1587541800000|2020-04-22 07:50:00|6062.71|6062.71|6053.73|6053.73|6068.81|6068.81|6053.73|6053.73|0
1587542100000|2020-04-22 07:55:00|6053.28|6053.28|6037.02|6037.02|6054.89|6054.89|6037.02|6037.02|0
1587542400000|2020-04-22 08:00:00|6036.76|6036.76|6022.66|6022.66|6036.99|6036.99|6019.63|6019.63|0
1587542700000|2020-04-22 08:05:00|6022.72|6022.72|6039.2|6039.2|6039.2|6039.2|6022.12|6022.12|0
1587543000000|2020-04-22 08:10:00|6039.35|6039.35|6036.05|6036.05|6040.91|6040.91|6035.54|6035.54|0
1587543300000|2020-04-22 08:15:00|6036.32|6036.32|6038.82|6038.82|6040.62|6040.62|6035.25|6035.25|0
1587543600000|2020-04-22 08:20:00|6039.01|6039.01|6032.47|6032.47|6043.57|6043.57|6029.2|6029.2|0
1587543900000|2020-04-22 08:25:00|6032.63|6032.63|6032.61|6032.61|6036.81|6036.81|6028.45|6028.45|0
1587544200000|2020-04-22 08:30:00|6032.65|6032.65|6043.85|6043.85|6044.17|6044.17|6032.65|6032.65|0
1587544500000|2020-04-22 08:35:00|6043.9|6043.9|6058.09|6058.09|6058.74|6058.74|6043.9|6043.9|0
1587544800000|2020-04-22 08:40:00|6058.06|6058.06|6048.25|6048.25|6059.05|6059.05|6046.62|6046.62|0
1587545100000|2020-04-22 08:45:00|6048.24|6048.24|6041.33|6041.33|6048.81|6048.81|6040.21|6040.21|0
1587545400000|2020-04-22 08:50:00|6041.3|6041.3|6050.42|6050.42|6050.42|6050.42|6040.74|6040.74|0
1587545700000|2020-04-22 08:55:00|6050.16|6050.16|6069.76|6069.76|6071.29|6071.29|6050.16|6050.16|0
1587546000000|2020-04-22 09:00:00|6069.94|6069.94|6064.03|6064.03|6073.14|6073.14|6064.03|6064.03|0
1587546300000|2020-04-22 09:05:00|6063.85|6063.85|6068.74|6068.74|6069.88|6069.88|6063.15|6063.15|0
1587546600000|2020-04-22 09:10:00|6068.61|6068.61|6072.53|6072.53|6072.61|6072.61|6064.36|6064.36|0
1587546900000|2020-04-22 09:15:00|6072.84|6072.84|6066.1|6066.1|6076.01|6076.01|6066.1|6066.1|0
1587547200000|2020-04-22 09:20:00|6065.75|6065.75|6056.32|6056.32|6066.62|6066.62|6054.17|6054.17|0
1587547500000|2020-04-22 09:25:00|6056.27|6056.27|6061.52|6061.52|6061.8|6061.8|6056.27|6056.27|0
1587547800000|2020-04-22 09:30:00|6061.39|6061.39|6049.81|6049.81|6061.71|6061.71|6047.82|6047.82|0
1587548100000|2020-04-22 09:35:00|6049.9|6049.9|6052.56|6052.56|6053.9|6053.9|6049.03|6049.03|0
1587548400000|2020-04-22 09:40:00|6052.6|6052.6|6051.78|6051.78|6054.66|6054.66|6051.78|6051.78|0
1587548700000|2020-04-22 09:45:00|6052.22|6052.22|6043.99|6043.99|6052.29|6052.29|6043.99|6043.99|0
1587549000000|2020-04-22 09:50:00|6043.65|6043.65|6051.37|6051.37|6052.73|6052.73|6042.83|6042.83|0
1587549300000|2020-04-22 09:55:00|6051.22|6051.22|6065.96|6065.96|6069.69|6069.69|6051.22|6051.22|0
1587549600000|2020-04-22 10:00:00|6065.57|6065.57|6052.27|6052.27|6067.32|6067.32|6051.58|6051.58|0
1587549900000|2020-04-22 10:05:00|6052.14|6052.14|6047.25|6047.25|6052.53|6052.53|6046.34|6046.34|0
1587550200000|2020-04-22 10:10:00|6047.14|6047.14|6040.67|6040.67|6047.14|6047.14|6039.6|6039.6|0
1587550500000|2020-04-22 10:15:00|6040.78|6040.78|6028.84|6028.84|6041.54|6041.54|6027.67|6027.67|0
1587550800000|2020-04-22 10:20:00|6028.31|6028.31|6027.18|6027.18|6029.22|6029.22|6024.77|6024.77|0
1587551100000|2020-04-22 10:25:00|6028.46|6028.46|6029.46|6029.46|6031.17|6031.17|6027.56|6027.56|0
1587551400000|2020-04-22 10:30:00|6029.82|6029.82|6031.64|6031.64|6035.45|6035.45|6029.82|6029.82|0
1587551700000|2020-04-22 10:35:00|6031.38|6031.38|6021.27|6021.27|6032.67|6032.67|6019.36|6019.36|0
1587552000000|2020-04-22 10:40:00|6021.37|6021.37|6015.85|6015.85|6022.14|6022.14|6015.85|6015.85|0
1587552300000|2020-04-22 10:45:00|6015.5|6015.5|6018.35|6018.35|6018.35|6018.35|6012.11|6012.11|0
1587552600000|2020-04-22 10:50:00|6018.2|6018.2|6008.65|6008.65|6018.2|6018.2|6008.21|6008.21|0
1587552900000|2020-04-22 10:55:00|6008.9|6008.9|6019.11|6019.11|6019.11|6019.11|6008.9|6008.9|0
1587553200000|2020-04-22 11:00:00|6019.79|6019.79|6022.06|6022.06|6029.09|6029.09|6019.34|6019.34|0
1587553500000|2020-04-22 11:05:00|6022.18|6022.18|6022.19|6022.19|6022.51|6022.51|6017.22|6017.22|0
1587553800000|2020-04-22 11:10:00|6021.41|6021.41|6030.91|6030.91|6030.91|6030.91|6018.9|6018.9|0
1587554100000|2020-04-22 11:15:00|6030.76|6030.76|6025.7|6025.7|6033.77|6033.77|6025.37|6025.37|0
1587554400000|2020-04-22 11:20:00|6025.74|6025.74|6015.66|6015.66|6027.21|6027.21|6015.33|6015.33|0
1587554700000|2020-04-22 11:25:00|6016.24|6016.24|6016.17|6016.17|6022.09|6022.09|6015.87|6015.87|0
1587555000000|2020-04-22 11:30:00|6016.12|6016.12|6018.24|6018.24|6018.41|6018.41|6012.82|6012.82|0
1587555300000|2020-04-22 11:35:00|6018.4|6018.4|6019.33|6019.33|6020.43|6020.43|6011.9|6011.9|0
1587555600000|2020-04-22 11:40:00|6019.59|6019.59|6021.25|6021.25|6023.57|6023.57|6019.59|6019.59|0
1587555900000|2020-04-22 11:45:00|6021.21|6021.21|6023.17|6023.17|6027.14|6027.14|6019.44|6019.44|0
1587556200000|2020-04-22 11:50:00|6023.94|6023.94|6013.64|6013.64|6027.33|6027.33|6013.11|6013.11|0
1587556500000|2020-04-22 11:55:00|6013.52|6013.52|6027.99|6027.99|6027.99|6027.99|6013.52|6013.52|0
1587556800000|2020-04-22 12:00:00|6028.12|6028.12|6024.42|6024.42|6029.98|6029.98|6023.77|6023.77|0
1587557100000|2020-04-22 12:05:00|6024.55|6024.55|6016.63|6016.63|6024.72|6024.72|6016.63|6016.63|0
1587557400000|2020-04-22 12:10:00|6016.69|6016.69|6016.33|6016.33|6018.98|6018.98|6012.46|6012.46|0
1587557700000|2020-04-22 12:15:00|6016.48|6016.48|6026.55|6026.55|6026.55|6026.55|6016.29|6016.29|0
1587558000000|2020-04-22 12:20:00|6026.85|6026.85|6030.43|6030.43|6030.55|6030.55|6025.54|6025.54|0
1587558300000|2020-04-22 12:25:00|6030.35|6030.35|6038.99|6038.99|6041.09|6041.09|6030.25|6030.25|0
1587558600000|2020-04-22 12:30:00|6038.87|6038.87|6032.36|6032.36|6040.43|6040.43|6032.11|6032.11|0
1587558900000|2020-04-22 12:35:00|6031.83|6031.83|6032.88|6032.88|6032.93|6032.93|6020.15|6020.15|0
1587559200000|2020-04-22 12:40:00|6032.76|6032.76|6055.81|6055.81|6055.81|6055.81|6032.63|6032.63|0
1587559500000|2020-04-22 12:45:00|6055.87|6055.87|6062.91|6062.91|6062.99|6062.99|6055.3|6055.3|0
1587559800000|2020-04-22 12:50:00|6063.2|6063.2|6075.04|6075.04|6075.42|6075.42|6063.2|6063.2|0
1587560100000|2020-04-22 12:55:00|6074.79|6074.79|6066.48|6066.48|6079.49|6079.49|6066.48|6066.48|0
1587560400000|2020-04-22 13:00:00|6066.17|6066.17|6078.98|6078.98|6079.41|6079.41|6064.96|6064.96|0
1587560700000|2020-04-22 13:05:00|6078.77|6078.77|6069.03|6069.03|6081.6|6081.6|6066.82|6066.82|0
1587561000000|2020-04-22 13:10:00|6068.5|6068.5|6067.84|6067.84|6071.33|6071.33|6063.94|6063.94|0
1587561300000|2020-04-22 13:15:00|6067.9|6067.9|6071.27|6071.27|6075.64|6075.64|6066.45|6066.45|0
1587561600000|2020-04-22 13:20:00|6071.15|6071.15|6071.12|6071.12|6074.34|6074.34|6067.52|6067.52|0
1587561900000|2020-04-22 13:25:00|6071.03|6071.03|6075.37|6075.37|6075.7|6075.7|6070.49|6070.49|0
1587562200000|2020-04-22 13:30:00|6075.16|6075.16|6070.2|6070.2|6082.7|6082.7|6066.97|6066.97|0
1587562500000|2020-04-22 13:35:00|6068.66|6068.66|6068.67|6068.67|6079.44|6079.44|6065.35|6065.35|0
1587562800000|2020-04-22 13:40:00|6068.51|6068.51|6075.47|6075.47|6078.08|6078.08|6068.47|6068.47|0
1587563100000|2020-04-22 13:45:00|6074.96|6074.96|6070.24|6070.24|6082.34|6082.34|6070.24|6070.24|0
1587563400000|2020-04-22 13:50:00|6070.49|6070.49|6065.57|6065.57|6078.47|6078.47|6063.79|6063.79|0
1587563700000|2020-04-22 13:55:00|6065.49|6065.49|6070.17|6070.17|6077.66|6077.66|6065.49|6065.49|0
1587564000000|2020-04-22 14:00:00|6070.92|6070.92|6070.8|6070.8|6081.41|6081.41|6063.81|6063.81|0
1587564300000|2020-04-22 14:05:00|6070.88|6070.88|6062.42|6062.42|6075.22|6075.22|6060.8|6060.8|0
1587564600000|2020-04-22 14:10:00|6062.59|6062.59|6039.98|6039.98|6068.06|6068.06|6039.51|6039.51|0
1587564900000|2020-04-22 14:15:00|6040.13|6040.13|6043.94|6043.94|6047.02|6047.02|6040|6040|0
1587565200000|2020-04-22 14:20:00|6043.67|6043.67|6056.79|6056.79|6060.24|6060.24|6043.67|6043.67|0
1587565500000|2020-04-22 14:25:00|6056.67|6056.67|6047.31|6047.31|6056.85|6056.85|6047.06|6047.06|0
1587565800000|2020-04-22 14:30:00|6047.07|6047.07|6045.01|6045.01|6057.57|6057.57|6043.56|6043.56|0
1587566100000|2020-04-22 14:35:00|6045.1|6045.1|6055.05|6055.05|6055.19|6055.19|6044.75|6044.75|0
1587566400000|2020-04-22 14:40:00|6055.18|6055.18|6060.91|6060.91|6061.85|6061.85|6053.98|6053.98|0
1587566700000|2020-04-22 14:45:00|6060.95|6060.95|6061.29|6061.29|6062.83|6062.83|6056.4|6056.4|0
1587567000000|2020-04-22 14:50:00|6061.14|6061.14|6043.11|6043.11|6062|6062|6042.43|6042.43|0
1587567300000|2020-04-22 14:55:00|6042.93|6042.93|6048.65|6048.65|6048.94|6048.94|6040.35|6040.35|0
1587567600000|2020-04-22 15:00:00|6048.83|6048.83|6062.61|6062.61|6062.61|6062.61|6048.82|6048.82|0
1587567900000|2020-04-22 15:05:00|6061.84|6061.84|6063.57|6063.57|6067.61|6067.61|6060.83|6060.83|0
1587568200000|2020-04-22 15:10:00|6063.73|6063.73|6055.48|6055.48|6065.71|6065.71|6054.24|6054.24|0
1587568500000|2020-04-22 15:15:00|6055.61|6055.61|6080.39|6080.39|6083.47|6083.47|6055.61|6055.61|0
1587568800000|2020-04-22 15:20:00|6080.21|6080.21|6079.24|6079.24|6088.98|6088.98|6076.6|6076.6|0
1587569100000|2020-04-22 15:25:00|6079.25|6079.25|6080.78|6080.78|6085.88|6085.88|6078.26|6078.26|0
1587626100000|2020-04-23 07:15:00|6120.7|6120.7|6124.36|6124.36|6129.45|6129.45|6117.08|6117.08|0
1587626400000|2020-04-23 07:20:00|6124.12|6124.12|6094.96|6094.96|6124.22|6124.22|6094.96|6094.96|0
1587626700000|2020-04-23 07:25:00|6093.83|6093.83|6081.95|6081.95|6093.99|6093.99|6074.3|6074.3|0
1587627000000|2020-04-23 07:30:00|6082.1|6082.1|6089.49|6089.49|6101.35|6101.35|6079.27|6079.27|0
1587627300000|2020-04-23 07:35:00|6089.28|6089.28|6083.57|6083.57|6089.28|6089.28|6078.4|6078.4|0
1587627600000|2020-04-23 07:40:00|6083.2|6083.2|6057.84|6057.84|6083.2|6083.2|6056.3|6056.3|0
1587627900000|2020-04-23 07:45:00|6056.91|6056.91|6043.26|6043.26|6056.91|6056.91|6034.85|6034.85|0
1587628200000|2020-04-23 07:50:00|6044.03|6044.03|6041.67|6041.67|6047.2|6047.2|6037.06|6037.06|0
1587628500000|2020-04-23 07:55:00|6041.81|6041.81|6032.23|6032.23|6044.86|6044.86|6030.97|6030.97|0
1587628800000|2020-04-23 08:00:00|6032.03|6032.03|6024.29|6024.29|6032.83|6032.83|6024.29|6024.29|0
1587629100000|2020-04-23 08:05:00|6023.88|6023.88|6004.32|6004.32|6024.65|6024.65|5999.04|5999.04|0
1587629400000|2020-04-23 08:10:00|6004.35|6004.35|6024.92|6024.92|6024.92|6024.92|6003.85|6003.85|0
1587629700000|2020-04-23 08:15:00|6025.54|6025.54|6042.55|6042.55|6042.55|6042.55|6024.23|6024.23|0
1587630000000|2020-04-23 08:20:00|6042.64|6042.64|6079.31|6079.31|6079.31|6079.31|6041.9|6041.9|0
1587630300000|2020-04-23 08:25:00|6079.49|6079.49|6074.73|6074.73|6083.15|6083.15|6072.74|6072.74|0
1587630600000|2020-04-23 08:30:00|6075.03|6075.03|6087.62|6087.62|6093.24|6093.24|6075.03|6075.03|0
1587630900000|2020-04-23 08:35:00|6087.68|6087.68|6082.93|6082.93|6087.68|6087.68|6077.67|6077.67|0
1587631200000|2020-04-23 08:40:00|6083.7|6083.7|6083.95|6083.95|6084.98|6084.98|6078.7|6078.7|0
1587631500000|2020-04-23 08:45:00|6083.8|6083.8|6079.82|6079.82|6089.92|6089.92|6078.84|6078.84|0
1587631800000|2020-04-23 08:50:00|6079.56|6079.56|6069.2|6069.2|6079.56|6079.56|6066.1|6066.1|0
1587632100000|2020-04-23 08:55:00|6069.97|6069.97|6064.58|6064.58|6069.97|6069.97|6061.64|6061.64|0
1587632400000|2020-04-23 09:00:00|6064.23|6064.23|6057.11|6057.11|6064.23|6064.23|6053.69|6053.69|0
1587632700000|2020-04-23 09:05:00|6057.88|6057.88|6061.5|6061.5|6061.5|6061.5|6053.41|6053.41|0
1587633000000|2020-04-23 09:10:00|6061.73|6061.73|6068.83|6068.83|6069.72|6069.72|6061.59|6061.59|0
1587633300000|2020-04-23 09:15:00|6068.92|6068.92|6065.42|6065.42|6070.1|6070.1|6064.03|6064.03|0
1587633600000|2020-04-23 09:20:00|6065.35|6065.35|6066.2|6066.2|6068.79|6068.79|6063.53|6063.53|0
1587633900000|2020-04-23 09:25:00|6065.43|6065.43|6077.81|6077.81|6084.45|6084.45|6064.52|6064.52|0
1587634200000|2020-04-23 09:30:00|6077.68|6077.68|6083.04|6083.04|6083.13|6083.13|6073.38|6073.38|0
1587634500000|2020-04-23 09:35:00|6083.81|6083.81|6087.21|6087.21|6087.65|6087.65|6083.29|6083.29|0
1587634800000|2020-04-23 09:40:00|6086.44|6086.44|6080.09|6080.09|6093.16|6093.16|6080.09|6080.09|0
1587635100000|2020-04-23 09:45:00|6080.54|6080.54|6075.93|6075.93|6080.54|6080.54|6072.32|6072.32|0
1587635400000|2020-04-23 09:50:00|6075.74|6075.74|6074.63|6074.63|6080.91|6080.91|6074.63|6074.63|0
1587635700000|2020-04-23 09:55:00|6076.17|6076.17|6085.07|6085.07|6085.07|6085.07|6074.55|6074.55|0
1587636000000|2020-04-23 10:00:00|6085.41|6085.41|6084.79|6084.79|6086.43|6086.43|6081.72|6081.72|0
1587636300000|2020-04-23 10:05:00|6084.94|6084.94|6090.76|6090.76|6090.8|6090.8|6084.94|6084.94|0
1587636600000|2020-04-23 10:10:00|6089.75|6089.75|6078.81|6078.81|6089.75|6089.75|6078.81|6078.81|0
1587636900000|2020-04-23 10:15:00|6078.74|6078.74|6068.62|6068.62|6078.74|6078.74|6067.85|6067.85|0
1587637200000|2020-04-23 10:20:00|6067.85|6067.85|6052.59|6052.59|6067.85|6067.85|6052.18|6052.18|0
1587637500000|2020-04-23 10:25:00|6052.85|6052.85|6068.02|6068.02|6068.02|6068.02|6052.79|6052.79|0
1587637800000|2020-04-23 10:30:00|6068.15|6068.15|6068|6068|6068.91|6068.91|6063.76|6063.76|0
1587638100000|2020-04-23 10:35:00|6067.79|6067.79|6073.41|6073.41|6073.45|6073.45|6067.79|6067.79|0
1587638400000|2020-04-23 10:40:00|6073.37|6073.37|6076.43|6076.43|6076.43|6076.43|6068.09|6068.09|0
1587638700000|2020-04-23 10:45:00|6076.39|6076.39|6088.19|6088.19|6088.19|6088.19|6075.7|6075.7|0
1587639000000|2020-04-23 10:50:00|6087.13|6087.13|6084.69|6084.69|6087.69|6087.69|6081.37|6081.37|0
1587639300000|2020-04-23 10:55:00|6085.14|6085.14|6069.89|6069.89|6085.32|6085.32|6069.63|6069.63|0
1587639600000|2020-04-23 11:00:00|6069.54|6069.54|6068.08|6068.08|6073.42|6073.42|6067|6067|0
1587639900000|2020-04-23 11:05:00|6067.82|6067.82|6084.36|6084.36|6085.78|6085.78|6067.47|6067.47|0
1587640200000|2020-04-23 11:10:00|6084.12|6084.12|6086.45|6086.45|6089.97|6089.97|6084.07|6084.07|0
1587640500000|2020-04-23 11:15:00|6086.6|6086.6|6089.35|6089.35|6089.38|6089.38|6084.69|6084.69|0
1587640800000|2020-04-23 11:20:00|6090.24|6090.24|6092.46|6092.46|6092.68|6092.68|6085.57|6085.57|0
1587641100000|2020-04-23 11:25:00|6092.59|6092.59|6083.51|6083.51|6093.32|6093.32|6083.33|6083.33|0
1587641400000|2020-04-23 11:30:00|6084.61|6084.61|6082.12|6082.12|6087.89|6087.89|6081.09|6081.09|0
1587641700000|2020-04-23 11:35:00|6082.32|6082.32|6086.24|6086.24|6087.89|6087.89|6082.32|6082.32|0
1587642000000|2020-04-23 11:40:00|6086.1|6086.1|6085.83|6085.83|6089.36|6089.36|6085.62|6085.62|0
1587642300000|2020-04-23 11:45:00|6085.79|6085.79|6079.88|6079.88|6086.13|6086.13|6079.29|6079.29|0
1587642600000|2020-04-23 11:50:00|6079.78|6079.78|6075.09|6075.09|6079.78|6079.78|6070.09|6070.09|0
1587642900000|2020-04-23 11:55:00|6075.28|6075.28|6078.63|6078.63|6079.35|6079.35|6074.48|6074.48|0
1587643200000|2020-04-23 12:00:00|6078.42|6078.42|6073.65|6073.65|6079.68|6079.68|6073.65|6073.65|0
1587643500000|2020-04-23 12:05:00|6073.81|6073.81|6073.64|6073.64|6074.45|6074.45|6070.76|6070.76|0
1587643800000|2020-04-23 12:10:00|6073.79|6073.79|6082.3|6082.3|6083.37|6083.37|6073.65|6073.65|0
1587644100000|2020-04-23 12:15:00|6081.59|6081.59|6084.22|6084.22|6087.39|6087.39|6081.59|6081.59|0
1587644400000|2020-04-23 12:20:00|6083.77|6083.77|6086.79|6086.79|6088.54|6088.54|6083.04|6083.04|0
1587644700000|2020-04-23 12:25:00|6087.73|6087.73|6088.85|6088.85|6091.01|6091.01|6087.46|6087.46|0
1587645000000|2020-04-23 12:30:00|6089|6089|6091.34|6091.34|6091.61|6091.61|6086.06|6086.06|0
1587645300000|2020-04-23 12:35:00|6091.02|6091.02|6100.48|6100.48|6101.97|6101.97|6090.25|6090.25|0
1587645600000|2020-04-23 12:40:00|6100.4|6100.4|6090.58|6090.58|6100.55|6100.55|6090.12|6090.12|0
1587645900000|2020-04-23 12:45:00|6090.75|6090.75|6097.44|6097.44|6100.58|6100.58|6090.75|6090.75|0
1587646200000|2020-04-23 12:50:00|6097.46|6097.46|6114.44|6114.44|6114.91|6114.91|6097.34|6097.34|0
1587646500000|2020-04-23 12:55:00|6114.5|6114.5|6118.76|6118.76|6121.98|6121.98|6114.2|6114.2|0
1587646800000|2020-04-23 13:00:00|6119.53|6119.53|6106.56|6106.56|6120.59|6120.59|6104.77|6104.77|0
1587647100000|2020-04-23 13:05:00|6107.33|6107.33|6116.17|6116.17|6117.86|6117.86|6107.33|6107.33|0
1587647400000|2020-04-23 13:10:00|6116.01|6116.01|6125.38|6125.38|6125.83|6125.83|6115.01|6115.01|0
1587647700000|2020-04-23 13:15:00|6125.3|6125.3|6118.19|6118.19|6127.43|6127.43|6118.19|6118.19|0
1587648000000|2020-04-23 13:20:00|6117.63|6117.63|6118.87|6118.87|6120.54|6120.54|6111.04|6111.04|0
1587648300000|2020-04-23 13:25:00|6118.99|6118.99|6117.52|6117.52|6121.6|6121.6|6115.02|6115.02|0
1587648600000|2020-04-23 13:30:00|6117.46|6117.46|6135.52|6135.52|6140.27|6140.27|6116.21|6116.21|0
1587648900000|2020-04-23 13:35:00|6136.29|6136.29|6144.49|6144.49|6147.32|6147.32|6136.29|6136.29|0
1587649200000|2020-04-23 13:40:00|6144.54|6144.54|6137.32|6137.32|6148.47|6148.47|6137.02|6137.02|0
1587649500000|2020-04-23 13:45:00|6137.62|6137.62|6117.85|6117.85|6138.81|6138.81|6117.85|6117.85|0
1587649800000|2020-04-23 13:50:00|6117.74|6117.74|6117.07|6117.07|6121.69|6121.69|6108.85|6108.85|0
1587650100000|2020-04-23 13:55:00|6116.81|6116.81|6112.62|6112.62|6117.11|6117.11|6111.53|6111.53|0
1587650400000|2020-04-23 14:00:00|6112.65|6112.65|6119.71|6119.71|6120.6|6120.6|6111.58|6111.58|0
1587650700000|2020-04-23 14:05:00|6119.73|6119.73|6143.08|6143.08|6143.75|6143.75|6119.73|6119.73|0
1587651000000|2020-04-23 14:10:00|6142.91|6142.91|6141.61|6141.61|6143.38|6143.38|6136.5|6136.5|0
1587651300000|2020-04-23 14:15:00|6141.52|6141.52|6150.76|6150.76|6151.38|6151.38|6138.24|6138.24|0
1587651600000|2020-04-23 14:20:00|6150.9|6150.9|6156.21|6156.21|6161.37|6161.37|6150.59|6150.59|0
1587651900000|2020-04-23 14:25:00|6156.32|6156.32|6157.18|6157.18|6159.42|6159.42|6153.07|6153.07|0
1587652200000|2020-04-23 14:30:00|6157.33|6157.33|6170.23|6170.23|6170.23|6170.23|6157.33|6157.33|0
1587652500000|2020-04-23 14:35:00|6170.36|6170.36|6164.39|6164.39|6172|6172|6162.2|6162.2|0
1587652800000|2020-04-23 14:40:00|6164.47|6164.47|6176.9|6176.9|6178.94|6178.94|6164.35|6164.35|0
1587653100000|2020-04-23 14:45:00|6176.56|6176.56|6165.69|6165.69|6180.5|6180.5|6165.51|6165.51|0
1587653400000|2020-04-23 14:50:00|6166.15|6166.15|6163.33|6163.33|6169.34|6169.34|6163.13|6163.13|0
1587653700000|2020-04-23 14:55:00|6162.56|6162.56|6157.1|6157.1|6164.36|6164.36|6157.1|6157.1|0
1587654000000|2020-04-23 15:00:00|6156.95|6156.95|6156.1|6156.1|6158.86|6158.86|6149.43|6149.43|0
1587654300000|2020-04-23 15:05:00|6156.09|6156.09|6155.99|6155.99|6159.47|6159.47|6153.44|6153.44|0
1587654600000|2020-04-23 15:10:00|6155.68|6155.68|6154.43|6154.43|6156.92|6156.92|6147.66|6147.66|0
1587654900000|2020-04-23 15:15:00|6154.47|6154.47|6162.87|6162.87|6164.93|6164.93|6154.36|6154.36|0
1587655200000|2020-04-23 15:20:00|6162.73|6162.73|6168.21|6168.21|6169.43|6169.43|6158.39|6158.39|0
1587655500000|2020-04-23 15:25:00|6168.04|6168.04|6166.69|6166.69|6176.25|6176.25|6160.03|6160.03|0
1587712500000|2020-04-24 07:15:00|6046.63|6046.63|6037.6|6037.6|6052.2|6052.2|6034.12|6034.12|0
1587712800000|2020-04-24 07:20:00|6038.22|6038.22|6041.67|6041.67|6045.33|6045.33|6024.6|6024.6|0
1587713100000|2020-04-24 07:25:00|6041.34|6041.34|6042.89|6042.89|6052.54|6052.54|6034.26|6034.26|0
1587713400000|2020-04-24 07:30:00|6044.28|6044.28|6052.32|6052.32|6052.63|6052.63|6037.89|6037.89|0
1587713700000|2020-04-24 07:35:00|6050.78|6050.78|6050.08|6050.08|6055.62|6055.62|6042.43|6042.43|0
1587714000000|2020-04-24 07:40:00|6049.47|6049.47|6035.07|6035.07|6049.47|6049.47|6033.31|6033.31|0
1587714300000|2020-04-24 07:45:00|6038.15|6038.15|6056.33|6056.33|6059.48|6059.48|6038.15|6038.15|0
1587714600000|2020-04-24 07:50:00|6056.63|6056.63|6054.46|6054.46|6056.86|6056.86|6049.18|6049.18|0
1587714900000|2020-04-24 07:55:00|6054.61|6054.61|6061.73|6061.73|6063.87|6063.87|6054.61|6054.61|0
1587715200000|2020-04-24 08:00:00|6061.46|6061.46|6046.07|6046.07|6063.38|6063.38|6043.4|6043.4|0
1587715500000|2020-04-24 08:05:00|6046.23|6046.23|6049.29|6049.29|6051.68|6051.68|6044.26|6044.26|0
1587715800000|2020-04-24 08:10:00|6048.53|6048.53|6032.13|6032.13|6052.26|6052.26|6031.05|6031.05|0
1587716100000|2020-04-24 08:15:00|6032.44|6032.44|6027.04|6027.04|6032.49|6032.49|6027.04|6027.04|0
1587716400000|2020-04-24 08:20:00|6027.1|6027.1|6016.98|6016.98|6027.49|6027.49|6014.75|6014.75|0
1587716700000|2020-04-24 08:25:00|6017.18|6017.18|6026.69|6026.69|6033.58|6033.58|6017.18|6017.18|0
1587717000000|2020-04-24 08:30:00|6026.56|6026.56|6024.63|6024.63|6028.31|6028.31|6023.02|6023.02|0
1587717300000|2020-04-24 08:35:00|6024.8|6024.8|6020.25|6020.25|6024.89|6024.89|6015.72|6015.72|0
1587717600000|2020-04-24 08:40:00|6020.55|6020.55|6025.45|6025.45|6028.39|6028.39|6020.55|6020.55|0
1587717900000|2020-04-24 08:45:00|6025.29|6025.29|6020.43|6020.43|6029.03|6029.03|6016.52|6016.52|0
1587718200000|2020-04-24 08:50:00|6020.56|6020.56|6021.85|6021.85|6022.65|6022.65|6018.17|6018.17|0
1587718500000|2020-04-24 08:55:00|6021.69|6021.69|6024.04|6024.04|6028.47|6028.47|6021.69|6021.69|0
1587718800000|2020-04-24 09:00:00|6023.95|6023.95|6030.91|6030.91|6031.68|6031.68|6022.24|6022.24|0
1587719100000|2020-04-24 09:05:00|6031.06|6031.06|6048.95|6048.95|6048.95|6048.95|6030.84|6030.84|0
1587719400000|2020-04-24 09:10:00|6048.43|6048.43|6048.18|6048.18|6058.09|6058.09|6047.87|6047.87|0
1587719700000|2020-04-24 09:15:00|6048.04|6048.04|6037.44|6037.44|6050.41|6050.41|6035.28|6035.28|0
1587720000000|2020-04-24 09:20:00|6037.27|6037.27|6023.62|6023.62|6037.27|6037.27|6023.62|6023.62|0
1587720300000|2020-04-24 09:25:00|6023.45|6023.45|6021.29|6021.29|6030.78|6030.78|6021.03|6021.03|0
1587720600000|2020-04-24 09:30:00|6021.35|6021.35|6020.75|6020.75|6022|6022|6013.32|6013.32|0
1587720900000|2020-04-24 09:35:00|6021.52|6021.52|6018.7|6018.7|6022.29|6022.29|6015.04|6015.04|0
1587721200000|2020-04-24 09:40:00|6019.48|6019.48|6015.71|6015.71|6023.87|6023.87|6015.71|6015.71|0
1587721500000|2020-04-24 09:45:00|6015.85|6015.85|6019.76|6019.76|6020.28|6020.28|6014.03|6014.03|0
1587721800000|2020-04-24 09:50:00|6019.52|6019.52|6016.2|6016.2|6029.32|6029.32|6015.99|6015.99|0
1587722100000|2020-04-24 09:55:00|6016.12|6016.12|6008.19|6008.19|6018.99|6018.99|6008.19|6008.19|0
1587722400000|2020-04-24 10:00:00|6007.57|6007.57|5998.9|5998.9|6007.69|6007.69|5996.79|5996.79|0
1587722700000|2020-04-24 10:05:00|5999.15|5999.15|5997.99|5997.99|5999.39|5999.39|5992.88|5992.88|0
1587723000000|2020-04-24 10:10:00|5998.29|5998.29|5992.7|5992.7|5998.29|5998.29|5992.43|5992.43|0
1587723300000|2020-04-24 10:15:00|5992.45|5992.45|6002.62|6002.62|6004.24|6004.24|5992.45|5992.45|0
1587723600000|2020-04-24 10:20:00|6002.66|6002.66|6001.6|6001.6|6007.4|6007.4|6001.02|6001.02|0
1587723900000|2020-04-24 10:25:00|6001.43|6001.43|6005.56|6005.56|6005.86|6005.86|5998.72|5998.72|0
1587724200000|2020-04-24 10:30:00|6005.64|6005.64|6005.93|6005.93|6009.89|6009.89|6004.46|6004.46|0
1587724500000|2020-04-24 10:35:00|6006.18|6006.18|6013.44|6013.44|6014.41|6014.41|6004.33|6004.33|0
1587724800000|2020-04-24 10:40:00|6013.63|6013.63|6001.5|6001.5|6014.02|6014.02|6001.22|6001.22|0
1587725100000|2020-04-24 10:45:00|6001.37|6001.37|5994.33|5994.33|6001.39|6001.39|5993.42|5993.42|0
1587725400000|2020-04-24 10:50:00|5994.38|5994.38|5990.39|5990.39|5994.58|5994.58|5989.44|5989.44|0
1587725700000|2020-04-24 10:55:00|5990.21|5990.21|6007.79|6007.79|6007.99|6007.99|5990.11|5990.11|0
1587726000000|2020-04-24 11:00:00|6007.83|6007.83|6008.26|6008.26|6015.46|6015.46|6006.04|6006.04|0
1587726300000|2020-04-24 11:05:00|6009.5|6009.5|6014.87|6014.87|6020.21|6020.21|6009.5|6009.5|0
1587726600000|2020-04-24 11:10:00|6014.72|6014.72|6016.43|6016.43|6017.85|6017.85|6012.45|6012.45|0
1587726900000|2020-04-24 11:15:00|6016.58|6016.58|6003.29|6003.29|6017.93|6017.93|6003.14|6003.14|0
1587727200000|2020-04-24 11:20:00|6003.19|6003.19|5996.88|5996.88|6003.19|6003.19|5995.59|5995.59|0
1587727500000|2020-04-24 11:25:00|5996.38|5996.38|6001.85|6001.85|6002.7|6002.7|5995.04|5995.04|0
1587727800000|2020-04-24 11:30:00|6002.62|6002.62|5993.24|5993.24|6002.62|6002.62|5993.19|5993.19|0
1587728100000|2020-04-24 11:35:00|5992.78|5992.78|5990.11|5990.11|5993.08|5993.08|5988.44|5988.44|0
1587728400000|2020-04-24 11:40:00|5990.37|5990.37|5988.2|5988.2|5993.47|5993.47|5986.27|5986.27|0
1587728700000|2020-04-24 11:45:00|5988.32|5988.32|5983.44|5983.44|5988.32|5988.32|5982.98|5982.98|0
1587729000000|2020-04-24 11:50:00|5983.08|5983.08|5984.16|5984.16|5988.14|5988.14|5982.47|5982.47|0
1587729300000|2020-04-24 11:55:00|5983.97|5983.97|5983.09|5983.09|5985.85|5985.85|5978.29|5978.29|0
1587729600000|2020-04-24 12:00:00|5983.25|5983.25|5974.56|5974.56|5986.56|5986.56|5974.56|5974.56|0
1587729900000|2020-04-24 12:05:00|5975.33|5975.33|5979.04|5979.04|5985.58|5985.58|5974.66|5974.66|0
1587730200000|2020-04-24 12:10:00|5978.84|5978.84|5974.27|5974.27|5979.57|5979.57|5974.27|5974.27|0
1587730500000|2020-04-24 12:15:00|5974.1|5974.1|5971.52|5971.52|5975.79|5975.79|5971.32|5971.32|0
1587730800000|2020-04-24 12:20:00|5971.67|5971.67|5985.79|5985.79|5987.23|5987.23|5971.33|5971.33|0
1587731100000|2020-04-24 12:25:00|5985.95|5985.95|5977.64|5977.64|5986.18|5986.18|5976.55|5976.55|0
1587731400000|2020-04-24 12:30:00|5977.54|5977.54|5977.73|5977.73|5978.79|5978.79|5974.32|5974.32|0
1587731700000|2020-04-24 12:35:00|5977.55|5977.55|5980.55|5980.55|5981.53|5981.53|5972.75|5972.75|0
1587732000000|2020-04-24 12:40:00|5980.73|5980.73|5981.65|5981.65|5985.04|5985.04|5978.16|5978.16|0
1587732300000|2020-04-24 12:45:00|5981.67|5981.67|5991.84|5991.84|5991.84|5991.84|5980.31|5980.31|0
1587732600000|2020-04-24 12:50:00|5992.45|5992.45|5986.65|5986.65|5992.45|5992.45|5986.19|5986.19|0
1587732900000|2020-04-24 12:55:00|5987.42|5987.42|5992.23|5992.23|5993.4|5993.4|5987.28|5987.28|0
1587733200000|2020-04-24 13:00:00|5992.41|5992.41|5989.52|5989.52|5994.04|5994.04|5989.52|5989.52|0
1587733500000|2020-04-24 13:05:00|5989.38|5989.38|5981.94|5981.94|5991.11|5991.11|5981.94|5981.94|0
1587733800000|2020-04-24 13:10:00|5981.89|5981.89|5991|5991|5991|5991|5980.56|5980.56|0
1587734100000|2020-04-24 13:15:00|5990.95|5990.95|6001.81|6001.81|6002.98|6002.98|5990.31|5990.31|0
1587734400000|2020-04-24 13:20:00|6001.83|6001.83|5990.73|5990.73|6002.22|6002.22|5990.68|5990.68|0
1587734700000|2020-04-24 13:25:00|5990.9|5990.9|5992.98|5992.98|5992.98|5992.98|5986.29|5986.29|0
1587735000000|2020-04-24 13:30:00|5993.15|5993.15|6004.57|6004.57|6007.32|6007.32|5993.15|5993.15|0
1587735300000|2020-04-24 13:35:00|6004.6|6004.6|6004.76|6004.76|6005.44|6005.44|5996.42|5996.42|0
1587735600000|2020-04-24 13:40:00|6004.8|6004.8|5984.76|5984.76|6004.8|6004.8|5983.62|5983.62|0
1587735900000|2020-04-24 13:45:00|5984.74|5984.74|5978.43|5978.43|5986.16|5986.16|5975.56|5975.56|0
1587736200000|2020-04-24 13:50:00|5978.45|5978.45|5971.87|5971.87|5982.45|5982.45|5971.69|5971.69|0
1587736500000|2020-04-24 13:55:00|5971.65|5971.65|5962.11|5962.11|5972.18|5972.18|5962.11|5962.11|0
1587736800000|2020-04-24 14:00:00|5961.96|5961.96|5973.04|5973.04|5973.81|5973.81|5961.81|5961.81|0
1587737100000|2020-04-24 14:05:00|5973.28|5973.28|5981.76|5981.76|5991.75|5991.75|5973.28|5973.28|0
1587737400000|2020-04-24 14:10:00|5981.56|5981.56|5974.93|5974.93|5983.09|5983.09|5971.06|5971.06|0
1587737700000|2020-04-24 14:15:00|5975.11|5975.11|5984.89|5984.89|5985.63|5985.63|5971.86|5971.86|0
1587738000000|2020-04-24 14:20:00|5985.16|5985.16|5975.93|5975.93|5985.16|5985.16|5972.37|5972.37|0
1587738300000|2020-04-24 14:25:00|5976.7|5976.7|5969.71|5969.71|5978.49|5978.49|5969.67|5969.67|0
1587738600000|2020-04-24 14:30:00|5969.63|5969.63|5979.09|5979.09|5979.29|5979.29|5965.8|5965.8|0
1587738900000|2020-04-24 14:35:00|5979.28|5979.28|5988.61|5988.61|5988.77|5988.77|5977.83|5977.83|0
1587739200000|2020-04-24 14:40:00|5988.1|5988.1|5982.94|5982.94|5988.1|5988.1|5980.14|5980.14|0
1587739500000|2020-04-24 14:45:00|5983.21|5983.21|5987.62|5987.62|5987.78|5987.78|5982.01|5982.01|0
1587739800000|2020-04-24 14:50:00|5988.4|5988.4|5991.04|5991.04|5997.63|5997.63|5988.4|5988.4|0
1587740100000|2020-04-24 14:55:00|5991.17|5991.17|5985.78|5985.78|5991.36|5991.36|5983.42|5983.42|0
1587740400000|2020-04-24 15:00:00|5985.72|5985.72|5980.5|5980.5|5986.71|5986.71|5980.25|5980.25|0
1587740700000|2020-04-24 15:05:00|5980.68|5980.68|5977.32|5977.32|5982.7|5982.7|5977.32|5977.32|0
1587741000000|2020-04-24 15:10:00|5977.26|5977.26|5972.24|5972.24|5977.26|5977.26|5963.4|5963.4|0
1587741300000|2020-04-24 15:15:00|5972.15|5972.15|5971.58|5971.58|5979.18|5979.18|5968.43|5968.43|0
1587741600000|2020-04-24 15:20:00|5971.73|5971.73|5968.4|5968.4|5973.79|5973.79|5966.07|5966.07|0
1587741900000|2020-04-24 15:25:00|5968.26|5968.26|5960.13|5960.13|5969.71|5969.71|5956.98|5956.98|0
1587971700000|2020-04-27 07:15:00|6090.98|6090.98|6058.5|6058.5|6094.24|6094.24|6058.5|6058.5|0
1587972000000|2020-04-27 07:20:00|6058.09|6058.09|6082.15|6082.15|6088.44|6088.44|6057.82|6057.82|0
1587972300000|2020-04-27 07:25:00|6084.47|6084.47|6083.94|6083.94|6097.45|6097.45|6083.33|6083.33|0
1587972600000|2020-04-27 07:30:00|6084.55|6084.55|6092.69|6092.69|6093.87|6093.87|6083.12|6083.12|0
1587972900000|2020-04-27 07:35:00|6092.84|6092.84|6102.83|6102.83|6102.94|6102.94|6091.38|6091.38|0
1587973200000|2020-04-27 07:40:00|6103.6|6103.6|6106.56|6106.56|6116.04|6116.04|6103.58|6103.58|0
1587973500000|2020-04-27 07:45:00|6107.02|6107.02|6100.63|6100.63|6110.99|6110.99|6100.63|6100.63|0
1587973800000|2020-04-27 07:50:00|6100.78|6100.78|6103.14|6103.14|6112.21|6112.21|6098.96|6098.96|0
1587974100000|2020-04-27 07:55:00|6103.24|6103.24|6112.47|6112.47|6113.18|6113.18|6098.85|6098.85|0
1587974400000|2020-04-27 08:00:00|6113.12|6113.12|6103.82|6103.82|6113.12|6113.12|6100.96|6100.96|0
1587974700000|2020-04-27 08:05:00|6104.02|6104.02|6096.09|6096.09|6106.38|6106.38|6095.72|6095.72|0
1587975000000|2020-04-27 08:10:00|6096.11|6096.11|6103.23|6103.23|6109.62|6109.62|6096.05|6096.05|0
1587975300000|2020-04-27 08:15:00|6102.7|6102.7|6100.08|6100.08|6103.23|6103.23|6096.27|6096.27|0
1587975600000|2020-04-27 08:20:00|6099.91|6099.91|6111.13|6111.13|6115.49|6115.49|6096.59|6096.59|0
1587975900000|2020-04-27 08:25:00|6110.93|6110.93|6098.21|6098.21|6112.81|6112.81|6098.08|6098.08|0
1587976200000|2020-04-27 08:30:00|6098.36|6098.36|6103.16|6103.16|6105.56|6105.56|6094.72|6094.72|0
1587976500000|2020-04-27 08:35:00|6103.26|6103.26|6103.87|6103.87|6106|6106|6096.89|6096.89|0
1587976800000|2020-04-27 08:40:00|6103.16|6103.16|6109.68|6109.68|6113.18|6113.18|6103.16|6103.16|0
1587977100000|2020-04-27 08:45:00|6109.46|6109.46|6124.84|6124.84|6126.02|6126.02|6108.69|6108.69|0
1587977400000|2020-04-27 08:50:00|6124.54|6124.54|6124.9|6124.9|6127.32|6127.32|6121.67|6121.67|0
1587977700000|2020-04-27 08:55:00|6124.95|6124.95|6131.29|6131.29|6134.6|6134.6|6124.95|6124.95|0
1587978000000|2020-04-27 09:00:00|6131.24|6131.24|6129.03|6129.03|6133.2|6133.2|6123.63|6123.63|0
1587978300000|2020-04-27 09:05:00|6129.16|6129.16|6133.97|6133.97|6137.65|6137.65|6129.16|6129.16|0
1587978600000|2020-04-27 09:10:00|6133.77|6133.77|6136.73|6136.73|6140.48|6140.48|6132.63|6132.63|0
1587978900000|2020-04-27 09:15:00|6137.5|6137.5|6139.95|6139.95|6140.56|6140.56|6136.16|6136.16|0
1587979200000|2020-04-27 09:20:00|6139.81|6139.81|6153.82|6153.82|6154.6|6154.6|6139.81|6139.81|0
1587979500000|2020-04-27 09:25:00|6153.63|6153.63|6155.4|6155.4|6157.52|6157.52|6150.83|6150.83|0
1587979800000|2020-04-27 09:30:00|6155.55|6155.55|6161.19|6161.19|6162.41|6162.41|6155.55|6155.55|0
1587980100000|2020-04-27 09:35:00|6161.64|6161.64|6161.66|6161.66|6166.02|6166.02|6159.24|6159.24|0
1587980400000|2020-04-27 09:40:00|6161.7|6161.7|6165.2|6165.2|6165.2|6165.2|6157.09|6157.09|0
1587980700000|2020-04-27 09:45:00|6165.46|6165.46|6160.65|6160.65|6169.29|6169.29|6159.03|6159.03|0
1587981000000|2020-04-27 09:50:00|6159.88|6159.88|6159.48|6159.48|6167.31|6167.31|6159.02|6159.02|0
1587981300000|2020-04-27 09:55:00|6159.35|6159.35|6151.77|6151.77|6159.35|6159.35|6149.44|6149.44|0
1587981600000|2020-04-27 10:00:00|6151.41|6151.41|6145.76|6145.76|6159.49|6159.49|6145.76|6145.76|0
1587981900000|2020-04-27 10:05:00|6145.9|6145.9|6141.43|6141.43|6147.61|6147.61|6140.81|6140.81|0
1587982200000|2020-04-27 10:10:00|6140.66|6140.66|6135.27|6135.27|6141.42|6141.42|6133.63|6133.63|0
1587982500000|2020-04-27 10:15:00|6135.38|6135.38|6135.23|6135.23|6139.89|6139.89|6134.65|6134.65|0
1587982800000|2020-04-27 10:20:00|6135.27|6135.27|6130.35|6130.35|6136.33|6136.33|6127.61|6127.61|0
1587983100000|2020-04-27 10:25:00|6130.29|6130.29|6134.56|6134.56|6136.91|6136.91|6128.01|6128.01|0
1587983400000|2020-04-27 10:30:00|6133.79|6133.79|6131.27|6131.27|6134.47|6134.47|6128.71|6128.71|0
1587983700000|2020-04-27 10:35:00|6131.44|6131.44|6136.54|6136.54|6136.73|6136.73|6129.82|6129.82|0
1587984000000|2020-04-27 10:40:00|6136.45|6136.45|6129.04|6129.04|6136.89|6136.89|6128.89|6128.89|0
1587984300000|2020-04-27 10:45:00|6129.14|6129.14|6125.17|6125.17|6130.67|6130.67|6125.17|6125.17|0
1587984600000|2020-04-27 10:50:00|6125.27|6125.27|6124.45|6124.45|6125.82|6125.82|6122.84|6122.84|0
1587984900000|2020-04-27 10:55:00|6124.54|6124.54|6122.84|6122.84|6125.05|6125.05|6119.12|6119.12|0
1587985200000|2020-04-27 11:00:00|6123.25|6123.25|6128.91|6128.91|6131.13|6131.13|6123.25|6123.25|0
1587985500000|2020-04-27 11:05:00|6129.12|6129.12|6136.87|6136.87|6136.87|6136.87|6128.56|6128.56|0
1587985800000|2020-04-27 11:10:00|6137.02|6137.02|6146.66|6146.66|6148.2|6148.2|6137.02|6137.02|0
1587986100000|2020-04-27 11:15:00|6146.7|6146.7|6146.84|6146.84|6147.72|6147.72|6142.2|6142.2|0
1587986400000|2020-04-27 11:20:00|6147.1|6147.1|6154.15|6154.15|6154.62|6154.62|6147.01|6147.01|0
1587986700000|2020-04-27 11:25:00|6153.84|6153.84|6153.95|6153.95|6155.29|6155.29|6151.91|6151.91|0
1587987000000|2020-04-27 11:30:00|6153.84|6153.84|6152.89|6152.89|6157.75|6157.75|6151.95|6151.95|0
1587987300000|2020-04-27 11:35:00|6152.74|6152.74|6153.14|6153.14|6153.14|6153.14|6149.88|6149.88|0
1587987600000|2020-04-27 11:40:00|6152.99|6152.99|6160.1|6160.1|6160.1|6160.1|6152.99|6152.99|0
1587987900000|2020-04-27 11:45:00|6160.25|6160.25|6166.27|6166.27|6166.27|6166.27|6160.01|6160.01|0
1587988200000|2020-04-27 11:50:00|6166.4|6166.4|6172.5|6172.5|6172.65|6172.65|6166.4|6166.4|0
1587988500000|2020-04-27 11:55:00|6173.27|6173.27|6169.14|6169.14|6173.27|6173.27|6164.73|6164.73|0
1587988800000|2020-04-27 12:00:00|6169.08|6169.08|6177.55|6177.55|6179.92|6179.92|6168.97|6168.97|0
1587989100000|2020-04-27 12:05:00|6177.46|6177.46|6176.59|6176.59|6179.31|6179.31|6174.48|6174.48|0
1587989400000|2020-04-27 12:10:00|6176.36|6176.36|6181.02|6181.02|6181.28|6181.28|6176.14|6176.14|0
1587989700000|2020-04-27 12:15:00|6180.63|6180.63|6182.65|6182.65|6188.79|6188.79|6179.64|6179.64|0
1587990000000|2020-04-27 12:20:00|6182.5|6182.5|6184.93|6184.93|6184.93|6184.93|6181.25|6181.25|0
1587990300000|2020-04-27 12:25:00|6184.89|6184.89|6181.14|6181.14|6191.83|6191.83|6181.14|6181.14|0
1587990600000|2020-04-27 12:30:00|6181.12|6181.12|6178.94|6178.94|6185.66|6185.66|6177.82|6177.82|0
1587990900000|2020-04-27 12:35:00|6178.17|6178.17|6173.59|6173.59|6178.34|6178.34|6171.63|6171.63|0
1587991200000|2020-04-27 12:40:00|6173.41|6173.41|6176.45|6176.45|6176.5|6176.5|6173.06|6173.06|0
1587991500000|2020-04-27 12:45:00|6176.64|6176.64|6178.38|6178.38|6181.38|6181.38|6176.64|6176.64|0
1587991800000|2020-04-27 12:50:00|6179.15|6179.15|6176.2|6176.2|6182.29|6182.29|6174.92|6174.92|0
1587992100000|2020-04-27 12:55:00|6176.08|6176.08|6166.03|6166.03|6176.77|6176.77|6165.28|6165.28|0
1587992400000|2020-04-27 13:00:00|6166.07|6166.07|6182.92|6182.92|6183.4|6183.4|6166.07|6166.07|0
1587992700000|2020-04-27 13:05:00|6183.27|6183.27|6182.29|6182.29|6189.38|6189.38|6180.75|6180.75|0
1587993000000|2020-04-27 13:10:00|6182.16|6182.16|6187.68|6187.68|6188.98|6188.98|6179.74|6179.74|0
1587993300000|2020-04-27 13:15:00|6186.14|6186.14|6190.63|6190.63|6195.93|6195.93|6182.29|6182.29|0
1587993600000|2020-04-27 13:20:00|6189.09|6189.09|6180.34|6180.34|6189.59|6189.59|6173.43|6173.43|0
1587993900000|2020-04-27 13:25:00|6180.44|6180.44|6153.56|6153.56|6180.44|6180.44|6153.51|6153.51|0
1587994200000|2020-04-27 13:30:00|6153.17|6153.17|6161.28|6161.28|6165.2|6165.2|6149.01|6149.01|0
1587994500000|2020-04-27 13:35:00|6160.82|6160.82|6164.59|6164.59|6166.24|6166.24|6156.68|6156.68|0
1587994800000|2020-04-27 13:40:00|6164.23|6164.23|6152.32|6152.32|6166.24|6166.24|6152.32|6152.32|0
1587995100000|2020-04-27 13:45:00|6151.92|6151.92|6144.59|6144.59|6151.92|6151.92|6143.34|6143.34|0
1587995400000|2020-04-27 13:50:00|6144.5|6144.5|6154.74|6154.74|6156.13|6156.13|6140.86|6140.86|0
1587995700000|2020-04-27 13:55:00|6154.92|6154.92|6159.67|6159.67|6172.08|6172.08|6154.77|6154.77|0
1587996000000|2020-04-27 14:00:00|6159.49|6159.49|6170.31|6170.31|6173.61|6173.61|6159.02|6159.02|0
1587996300000|2020-04-27 14:05:00|6170.05|6170.05|6173.28|6173.28|6175.25|6175.25|6164.09|6164.09|0
1587996600000|2020-04-27 14:10:00|6173.61|6173.61|6183.93|6183.93|6184.23|6184.23|6171.1|6171.1|0
1587996900000|2020-04-27 14:15:00|6184.11|6184.11|6182.01|6182.01|6185.43|6185.43|6176.07|6176.07|0
1587997200000|2020-04-27 14:20:00|6182.15|6182.15|6183.52|6183.52|6190.84|6190.84|6182.14|6182.14|0
1587997500000|2020-04-27 14:25:00|6183.35|6183.35|6185.85|6185.85|6185.94|6185.94|6180.76|6180.76|0
1587997800000|2020-04-27 14:30:00|6185.72|6185.72|6192.08|6192.08|6199.66|6199.66|6183.09|6183.09|0
1587998100000|2020-04-27 14:35:00|6191.96|6191.96|6180.77|6180.77|6191.96|6191.96|6179.7|6179.7|0
1587998400000|2020-04-27 14:40:00|6181|6181|6186.51|6186.51|6187.97|6187.97|6179.32|6179.32|0
1587998700000|2020-04-27 14:45:00|6186.61|6186.61|6187.01|6187.01|6187.57|6187.57|6181.13|6181.13|0
1587999000000|2020-04-27 14:50:00|6186.97|6186.97|6194.63|6194.63|6198.48|6198.48|6186.51|6186.51|0
1587999300000|2020-04-27 14:55:00|6194.67|6194.67|6185.43|6185.43|6194.85|6194.85|6184.51|6184.51|0
1587999600000|2020-04-27 15:00:00|6185.42|6185.42|6179.69|6179.69|6186.48|6186.48|6178.59|6178.59|0
1587999900000|2020-04-27 15:05:00|6179.65|6179.65|6185.77|6185.77|6186.86|6186.86|6174.99|6174.99|0
1588000200000|2020-04-27 15:10:00|6185.7|6185.7|6186.19|6186.19|6187.67|6187.67|6181.88|6181.88|0
1588000500000|2020-04-27 15:15:00|6186.03|6186.03|6187.78|6187.78|6192.06|6192.06|6183.06|6183.06|0
1588000800000|2020-04-27 15:20:00|6187.63|6187.63|6193.23|6193.23|6195.07|6195.07|6186.71|6186.71|0
1588001100000|2020-04-27 15:25:00|6193.39|6193.39|6193.12|6193.12|6203.14|6203.14|6191.1|6191.1|0
1588058100000|2020-04-28 07:15:00|6229.33|6229.33|6236.81|6236.81|6236.81|6236.81|6221.69|6221.69|0
1588058400000|2020-04-28 07:20:00|6237.03|6237.03|6232.55|6232.55|6239.6|6239.6|6228.33|6228.33|0
1588058700000|2020-04-28 07:25:00|6232.86|6232.86|6228.79|6228.79|6245.61|6245.61|6227.77|6227.77|0
1588059000000|2020-04-28 07:30:00|6228.02|6228.02|6214.82|6214.82|6229.57|6229.57|6206.07|6206.07|0
1588059300000|2020-04-28 07:35:00|6215.11|6215.11|6212.57|6212.57|6220.71|6220.71|6208.87|6208.87|0
1588059600000|2020-04-28 07:40:00|6212.28|6212.28|6207.9|6207.9|6231.31|6231.31|6207.75|6207.75|0
1588059900000|2020-04-28 07:45:00|6207.84|6207.84|6212.22|6212.22|6215.35|6215.35|6205.03|6205.03|0
1588060200000|2020-04-28 07:50:00|6212.01|6212.01|6245.94|6245.94|6246.4|6246.4|6211.88|6211.88|0
1588060500000|2020-04-28 07:55:00|6247.07|6247.07|6228.38|6228.38|6247.68|6247.68|6228.38|6228.38|0
1588060800000|2020-04-28 08:00:00|6228.21|6228.21|6232.5|6232.5|6236.3|6236.3|6224.88|6224.88|0
1588061100000|2020-04-28 08:05:00|6232.29|6232.29|6221.9|6221.9|6232.52|6232.52|6211.97|6211.97|0
1588061400000|2020-04-28 08:10:00|6221.64|6221.64|6229.32|6229.32|6231.05|6231.05|6221.33|6221.33|0
1588061700000|2020-04-28 08:15:00|6229.38|6229.38|6233.38|6233.38|6236.82|6236.82|6229.16|6229.16|0
1588062000000|2020-04-28 08:20:00|6233.55|6233.55|6240.43|6240.43|6240.95|6240.95|6230.9|6230.9|0
1588062300000|2020-04-28 08:25:00|6240.53|6240.53|6226|6226|6244.25|6244.25|6225.85|6225.85|0
1588062600000|2020-04-28 08:30:00|6224.46|6224.46|6226.96|6226.96|6228.18|6228.18|6222.46|6222.46|0
1588062900000|2020-04-28 08:35:00|6227.07|6227.07|6240.96|6240.96|6242.19|6242.19|6226.92|6226.92|0
1588063200000|2020-04-28 08:40:00|6241.14|6241.14|6234.95|6234.95|6241.89|6241.89|6233.96|6233.96|0
1588063500000|2020-04-28 08:45:00|6234.83|6234.83|6219.2|6219.2|6235.1|6235.1|6219.2|6219.2|0
1588063800000|2020-04-28 08:50:00|6219.11|6219.11|6223.34|6223.34|6231.5|6231.5|6219.11|6219.11|0
1588064100000|2020-04-28 08:55:00|6223.73|6223.73|6226.42|6226.42|6227.07|6227.07|6220.3|6220.3|0
1588064400000|2020-04-28 09:00:00|6226.5|6226.5|6224.26|6224.26|6226.73|6226.73|6222.69|6222.69|0
1588064700000|2020-04-28 09:05:00|6224.17|6224.17|6215.04|6215.04|6224.43|6224.43|6212.63|6212.63|0
1588065000000|2020-04-28 09:10:00|6215.81|6215.81|6227.74|6227.74|6228.83|6228.83|6215.81|6215.81|0
1588065300000|2020-04-28 09:15:00|6228.04|6228.04|6247.57|6247.57|6248.78|6248.78|6228.04|6228.04|0
1588065600000|2020-04-28 09:20:00|6247.4|6247.4|6251.67|6251.67|6252.01|6252.01|6242.36|6242.36|0
1588065900000|2020-04-28 09:25:00|6252.56|6252.56|6247.87|6247.87|6260.83|6260.83|6247.87|6247.87|0
1588066200000|2020-04-28 09:30:00|6248.02|6248.02|6244.89|6244.89|6250.24|6250.24|6243.75|6243.75|0
1588066500000|2020-04-28 09:35:00|6244.98|6244.98|6250.08|6250.08|6250.08|6250.08|6239.22|6239.22|0
1588066800000|2020-04-28 09:40:00|6249.31|6249.31|6239.01|6239.01|6250.35|6250.35|6237.06|6237.06|0
1588067100000|2020-04-28 09:45:00|6238.55|6238.55|6231.92|6231.92|6238.55|6238.55|6229.21|6229.21|0
1588067400000|2020-04-28 09:50:00|6231.88|6231.88|6232.78|6232.78|6242.71|6242.71|6230.76|6230.76|0
1588067700000|2020-04-28 09:55:00|6232.82|6232.82|6247.94|6247.94|6247.97|6247.97|6231.75|6231.75|0
1588068000000|2020-04-28 10:00:00|6247.89|6247.89|6235.85|6235.85|6250.41|6250.41|6234.66|6234.66|0
1588068300000|2020-04-28 10:05:00|6235.74|6235.74|6248.79|6248.79|6253.18|6253.18|6235.74|6235.74|0
1588068600000|2020-04-28 10:10:00|6248.67|6248.67|6248.72|6248.72|6253.51|6253.51|6246.09|6246.09|0
1588068900000|2020-04-28 10:15:00|6248.82|6248.82|6246.71|6246.71|6253.95|6253.95|6243.98|6243.98|0
1588069200000|2020-04-28 10:20:00|6246.57|6246.57|6247.6|6247.6|6252.44|6252.44|6246.44|6246.44|0
1588069500000|2020-04-28 10:25:00|6247.44|6247.44|6249.26|6249.26|6251.45|6251.45|6247.03|6247.03|0
1588069800000|2020-04-28 10:30:00|6249.46|6249.46|6255.47|6255.47|6255.73|6255.73|6249.46|6249.46|0
1588070100000|2020-04-28 10:35:00|6255.59|6255.59|6253.47|6253.47|6257.13|6257.13|6252.4|6252.4|0
1588070400000|2020-04-28 10:40:00|6253.58|6253.58|6265.8|6265.8|6265.8|6265.8|6253.58|6253.58|0
1588070700000|2020-04-28 10:45:00|6266.04|6266.04|6268.67|6268.67|6275.28|6275.28|6266|6266|0
1588071000000|2020-04-28 10:50:00|6268.44|6268.44|6272.97|6272.97|6274.19|6274.19|6268.44|6268.44|0
1588071300000|2020-04-28 10:55:00|6273.15|6273.15|6261.35|6261.35|6274.31|6274.31|6261.35|6261.35|0
1588071600000|2020-04-28 11:00:00|6261.52|6261.52|6266.04|6266.04|6266.04|6266.04|6256.23|6256.23|0
1588071900000|2020-04-28 11:05:00|6266.17|6266.17|6266.92|6266.92|6269.48|6269.48|6262.08|6262.08|0
1588072200000|2020-04-28 11:10:00|6266.76|6266.76|6268.79|6268.79|6275.85|6275.85|6264.62|6264.62|0
1588072500000|2020-04-28 11:15:00|6269|6269|6263.46|6263.46|6274.66|6274.66|6263.43|6263.43|0
1588072800000|2020-04-28 11:20:00|6263.49|6263.49|6264.74|6264.74|6265.79|6265.79|6261.11|6261.11|0
1588073100000|2020-04-28 11:25:00|6263.99|6263.99|6275.43|6275.43|6278.05|6278.05|6263.99|6263.99|0
1588073400000|2020-04-28 11:30:00|6275.77|6275.77|6272.68|6272.68|6278.11|6278.11|6270.18|6270.18|0
1588073700000|2020-04-28 11:35:00|6272.83|6272.83|6281.61|6281.61|6282.7|6282.7|6272.65|6272.65|0
1588074000000|2020-04-28 11:40:00|6281.68|6281.68|6274.44|6274.44|6283.96|6283.96|6274.44|6274.44|0
1588074300000|2020-04-28 11:45:00|6274.65|6274.65|6271|6271|6276.14|6276.14|6269.7|6269.7|0
1588074600000|2020-04-28 11:50:00|6271.13|6271.13|6280.11|6280.11|6280.11|6280.11|6269.43|6269.43|0
1588074900000|2020-04-28 11:55:00|6279.96|6279.96|6285.85|6285.85|6285.98|6285.98|6277.92|6277.92|0
1588075200000|2020-04-28 12:00:00|6285.75|6285.75|6287.46|6287.46|6289.79|6289.79|6284.71|6284.71|0
1588075500000|2020-04-28 12:05:00|6287.32|6287.32|6290.13|6290.13|6290.87|6290.87|6285.93|6285.93|0
1588075800000|2020-04-28 12:10:00|6290.4|6290.4|6294.58|6294.58|6298.64|6298.64|6290.4|6290.4|0
1588076100000|2020-04-28 12:15:00|6294.52|6294.52|6290.74|6290.74|6294.52|6294.52|6289.24|6289.24|0
1588076400000|2020-04-28 12:20:00|6291.3|6291.3|6295.39|6295.39|6296.53|6296.53|6290.67|6290.67|0
1588076700000|2020-04-28 12:25:00|6295.57|6295.57|6293.54|6293.54|6297.05|6297.05|6292.25|6292.25|0
1588077000000|2020-04-28 12:30:00|6293.29|6293.29|6296.24|6296.24|6296.6|6296.6|6291.88|6291.88|0
1588077300000|2020-04-28 12:35:00|6296.39|6296.39|6292.74|6292.74|6297.14|6297.14|6291.68|6291.68|0
1588077600000|2020-04-28 12:40:00|6292.39|6292.39|6290.2|6290.2|6293.63|6293.63|6289.99|6289.99|0
1588077900000|2020-04-28 12:45:00|6290.05|6290.05|6287.64|6287.64|6295.2|6295.2|6287.61|6287.61|0
1588078200000|2020-04-28 12:50:00|6287.51|6287.51|6287.45|6287.45|6292.07|6292.07|6286.1|6286.1|0
1588078500000|2020-04-28 12:55:00|6287.1|6287.1|6299.54|6299.54|6299.54|6299.54|6287.1|6287.1|0
1588078800000|2020-04-28 13:00:00|6299.68|6299.68|6306.93|6306.93|6308.51|6308.51|6298.31|6298.31|0
1588079100000|2020-04-28 13:05:00|6307.19|6307.19|6307.56|6307.56|6312.48|6312.48|6304.59|6304.59|0
1588079400000|2020-04-28 13:10:00|6307.65|6307.65|6309.81|6309.81|6311.98|6311.98|6307.65|6307.65|0
1588079700000|2020-04-28 13:15:00|6309.59|6309.59|6313.94|6313.94|6317.93|6317.93|6308.78|6308.78|0
1588080000000|2020-04-28 13:20:00|6313.74|6313.74|6313.96|6313.96|6317.25|6317.25|6311.25|6311.25|0
1588080300000|2020-04-28 13:25:00|6314.09|6314.09|6321.17|6321.17|6323.59|6323.59|6313.06|6313.06|0
1588080600000|2020-04-28 13:30:00|6321.11|6321.11|6329.32|6329.32|6332.92|6332.92|6321.08|6321.08|0
1588080900000|2020-04-28 13:35:00|6328.91|6328.91|6334.09|6334.09|6340.02|6340.02|6328.83|6328.83|0
1588081200000|2020-04-28 13:40:00|6333.93|6333.93|6349.19|6349.19|6350.74|6350.74|6329.66|6329.66|0
1588081500000|2020-04-28 13:45:00|6348.89|6348.89|6350.26|6350.26|6360.91|6360.91|6347.64|6347.64|0
1588081800000|2020-04-28 13:50:00|6351.82|6351.82|6368.78|6368.78|6380.54|6380.54|6349.65|6349.65|0
1588082100000|2020-04-28 13:55:00|6369.08|6369.08|6330.06|6330.06|6373.04|6373.04|6330.06|6330.06|0
1588082400000|2020-04-28 14:00:00|6328.67|6328.67|6324.6|6324.6|6334.91|6334.91|6316.58|6316.58|0
1588082700000|2020-04-28 14:05:00|6324.75|6324.75|6343.5|6343.5|6345.18|6345.18|6324.75|6324.75|0
1588083000000|2020-04-28 14:10:00|6343.73|6343.73|6345.12|6345.12|6345.25|6345.25|6335.32|6335.32|0
1588083300000|2020-04-28 14:15:00|6345.27|6345.27|6350.15|6350.15|6354.16|6354.16|6344.25|6344.25|0
1588083600000|2020-04-28 14:20:00|6350.07|6350.07|6331.35|6331.35|6350.16|6350.16|6329.69|6329.69|0
1588083900000|2020-04-28 14:25:00|6331.04|6331.04|6343.47|6343.47|6343.47|6343.47|6330.11|6330.11|0
1588084200000|2020-04-28 14:30:00|6345|6345|6339.9|6339.9|6348.77|6348.77|6338.68|6338.68|0
1588084500000|2020-04-28 14:35:00|6339.73|6339.73|6349.1|6349.1|6349.27|6349.27|6339.06|6339.06|0
1588084800000|2020-04-28 14:40:00|6349.18|6349.18|6314.97|6314.97|6349.18|6349.18|6312.53|6312.53|0
1588085100000|2020-04-28 14:45:00|6313.43|6313.43|6316.61|6316.61|6321.72|6321.72|6311.56|6311.56|0
1588085400000|2020-04-28 14:50:00|6316.31|6316.31|6287|6287|6316.61|6316.61|6286.97|6286.97|0
1588085700000|2020-04-28 14:55:00|6286.9|6286.9|6267.63|6267.63|6286.96|6286.96|6266.92|6266.92|0
1588086000000|2020-04-28 15:00:00|6267.46|6267.46|6281.45|6281.45|6282.34|6282.34|6264.04|6264.04|0
1588086300000|2020-04-28 15:05:00|6281.23|6281.23|6299.07|6299.07|6300.07|6300.07|6266.92|6266.92|0
1588086600000|2020-04-28 15:10:00|6299.43|6299.43|6303.53|6303.53|6311.33|6311.33|6299.43|6299.43|0
1588086900000|2020-04-28 15:15:00|6303.35|6303.35|6296.15|6296.15|6303.35|6303.35|6292.78|6292.78|0
1588087200000|2020-04-28 15:20:00|6296.22|6296.22|6308.99|6308.99|6311.97|6311.97|6295.41|6295.41|0
1588087500000|2020-04-28 15:25:00|6309.12|6309.12|6323.81|6323.81|6328.51|6328.51|6307.88|6307.88|0
1588144500000|2020-04-29 07:15:00|6310.82|6310.82|6288.08|6288.08|6314.67|6314.67|6288.08|6288.08|0
1588144800000|2020-04-29 07:20:00|6288.12|6288.12|6291.44|6291.44|6292.21|6292.21|6275.08|6275.08|0
1588145100000|2020-04-29 07:25:00|6291.78|6291.78|6279.64|6279.64|6292.24|6292.24|6275.72|6275.72|0
1588145400000|2020-04-29 07:30:00|6287.9|6287.9|6309.61|6309.61|6322.99|6322.99|6287.9|6287.9|0
1588145700000|2020-04-29 07:35:00|6309.43|6309.43|6345.17|6345.17|6356.97|6356.97|6308.9|6308.9|0
1588146000000|2020-04-29 07:40:00|6345.02|6345.02|6364.1|6364.1|6364.12|6364.12|6344.36|6344.36|0
1588146300000|2020-04-29 07:45:00|6364.23|6364.23|6361.23|6361.23|6364.79|6364.79|6351.5|6351.5|0
1588146600000|2020-04-29 07:50:00|6360.98|6360.98|6375.24|6375.24|6377.76|6377.76|6360.59|6360.59|0
1588146900000|2020-04-29 07:55:00|6374.94|6374.94|6382.65|6382.65|6382.87|6382.87|6373.55|6373.55|0
1588147200000|2020-04-29 08:00:00|6383.49|6383.49|6379.89|6379.89|6385.02|6385.02|6378|6378|0
1588147500000|2020-04-29 08:05:00|6380.45|6380.45|6379.73|6379.73|6386.74|6386.74|6377.71|6377.71|0
1588147800000|2020-04-29 08:10:00|6379.6|6379.6|6365.57|6365.57|6394.99|6394.99|6364.28|6364.28|0
1588148100000|2020-04-29 08:15:00|6365.75|6365.75|6371.14|6371.14|6372.98|6372.98|6365.5|6365.5|0
1588148400000|2020-04-29 08:20:00|6371.45|6371.45|6363.26|6363.26|6375.12|6375.12|6363.24|6363.24|0
1588148700000|2020-04-29 08:25:00|6363.03|6363.03|6353.74|6353.74|6363.5|6363.5|6337.6|6337.6|0
1588149000000|2020-04-29 08:30:00|6353.44|6353.44|6363.56|6363.56|6368.13|6368.13|6353.15|6353.15|0
1588149300000|2020-04-29 08:35:00|6363.75|6363.75|6362.91|6362.91|6363.92|6363.92|6352.74|6352.74|0
1588149600000|2020-04-29 08:40:00|6362.2|6362.2|6352.56|6352.56|6362.2|6362.2|6351.93|6351.93|0
1588149900000|2020-04-29 08:45:00|6353.01|6353.01|6358.75|6358.75|6363.56|6363.56|6351.87|6351.87|0
1588150200000|2020-04-29 08:50:00|6359.13|6359.13|6378.54|6378.54|6379.44|6379.44|6359.05|6359.05|0
1588150500000|2020-04-29 08:55:00|6378.4|6378.4|6377.77|6377.77|6380.28|6380.28|6372.89|6372.89|0
1588150800000|2020-04-29 09:00:00|6378.68|6378.68|6374.91|6374.91|6380.26|6380.26|6372.67|6372.67|0
1588151100000|2020-04-29 09:05:00|6374.92|6374.92|6389.91|6389.91|6390.41|6390.41|6374.17|6374.17|0
1588151400000|2020-04-29 09:10:00|6389.72|6389.72|6394.49|6394.49|6395.32|6395.32|6384.01|6384.01|0
1588151700000|2020-04-29 09:15:00|6394.34|6394.34|6396.38|6396.38|6396.65|6396.65|6393.84|6393.84|0
1588152000000|2020-04-29 09:20:00|6396.53|6396.53|6403.2|6403.2|6404.58|6404.58|6394.04|6394.04|0
1588152300000|2020-04-29 09:25:00|6403.42|6403.42|6394.01|6394.01|6403.42|6403.42|6393.17|6393.17|0
1588152600000|2020-04-29 09:30:00|6393.92|6393.92|6389.79|6389.79|6394.1|6394.1|6389.57|6389.57|0
1588152900000|2020-04-29 09:35:00|6389.64|6389.64|6403.52|6403.52|6403.92|6403.92|6388.69|6388.69|0
1588153200000|2020-04-29 09:40:00|6403.57|6403.57|6408.22|6408.22|6411.27|6411.27|6403.57|6403.57|0
1588153500000|2020-04-29 09:45:00|6408.37|6408.37|6417.11|6417.11|6417.6|6417.6|6406.73|6406.73|0
1588153800000|2020-04-29 09:50:00|6417.16|6417.16|6430.8|6430.8|6431.67|6431.67|6417.16|6417.16|0
1588154100000|2020-04-29 09:55:00|6430.71|6430.71|6419.69|6419.69|6431.41|6431.41|6418.84|6418.84|0
1588154400000|2020-04-29 10:00:00|6419.32|6419.32|6407.78|6407.78|6422.76|6422.76|6407.25|6407.25|0
1588154700000|2020-04-29 10:05:00|6407.54|6407.54|6415.49|6415.49|6416.23|6416.23|6407.43|6407.43|0
1588155000000|2020-04-29 10:10:00|6415.8|6415.8|6414.18|6414.18|6420.49|6420.49|6414.18|6414.18|0
1588155300000|2020-04-29 10:15:00|6414.11|6414.11|6413.05|6413.05|6418.95|6418.95|6412.26|6412.26|0
1588155600000|2020-04-29 10:20:00|6413.18|6413.18|6406.25|6406.25|6413.26|6413.26|6403.52|6403.52|0
1588155900000|2020-04-29 10:25:00|6406.4|6406.4|6398.59|6398.59|6410.36|6410.36|6398.59|6398.59|0
1588156200000|2020-04-29 10:30:00|6398.75|6398.75|6387|6387|6399.42|6399.42|6387|6387|0
1588156500000|2020-04-29 10:35:00|6386.64|6386.64|6388.36|6388.36|6388.43|6388.43|6381.28|6381.28|0
1588156800000|2020-04-29 10:40:00|6388.28|6388.28|6391.11|6391.11|6391.92|6391.92|6386.68|6386.68|0
1588157100000|2020-04-29 10:45:00|6391.42|6391.42|6401.84|6401.84|6402.11|6402.11|6390.65|6390.65|0
1588157400000|2020-04-29 10:50:00|6401.92|6401.92|6400.98|6400.98|6408.9|6408.9|6400.43|6400.43|0
1588157700000|2020-04-29 10:55:00|6401.07|6401.07|6402.76|6402.76|6403.42|6403.42|6399.11|6399.11|0
1588158000000|2020-04-29 11:00:00|6403.15|6403.15|6404.46|6404.46|6406.95|6406.95|6401.23|6401.23|0
1588158300000|2020-04-29 11:05:00|6404.76|6404.76|6390.77|6390.77|6406.82|6406.82|6388.57|6388.57|0
1588158600000|2020-04-29 11:10:00|6390.87|6390.87|6389.47|6389.47|6398.26|6398.26|6388.87|6388.87|0
1588158900000|2020-04-29 11:15:00|6389.39|6389.39|6380.42|6380.42|6389.6|6389.6|6377.83|6377.83|0
1588159200000|2020-04-29 11:20:00|6380.25|6380.25|6377.6|6377.6|6381.81|6381.81|6377.6|6377.6|0
1588159500000|2020-04-29 11:25:00|6377.77|6377.77|6382.78|6382.78|6383.7|6383.7|6377.43|6377.43|0
1588159800000|2020-04-29 11:30:00|6382.68|6382.68|6385.47|6385.47|6387.15|6387.15|6382.28|6382.28|0
1588160100000|2020-04-29 11:35:00|6385.61|6385.61|6385.72|6385.72|6387.47|6387.47|6385.27|6385.27|0
1588160400000|2020-04-29 11:40:00|6386.34|6386.34|6381.02|6381.02|6387.15|6387.15|6378.92|6378.92|0
1588160700000|2020-04-29 11:45:00|6382.08|6382.08|6376.18|6376.18|6382.62|6382.62|6375.09|6375.09|0
1588161000000|2020-04-29 11:50:00|6376.14|6376.14|6378.03|6378.03|6378.03|6378.03|6374.41|6374.41|0
1588161300000|2020-04-29 11:55:00|6378.49|6378.49|6381.56|6381.56|6382.18|6382.18|6376.23|6376.23|0
1588161600000|2020-04-29 12:00:00|6381.47|6381.47|6387.37|6387.37|6388.48|6388.48|6381.47|6381.47|0
1588161900000|2020-04-29 12:05:00|6387.44|6387.44|6386.24|6386.24|6387.98|6387.98|6384.73|6384.73|0
1588162200000|2020-04-29 12:10:00|6386.33|6386.33|6393.76|6393.76|6394.75|6394.75|6385.08|6385.08|0
1588162500000|2020-04-29 12:15:00|6393.5|6393.5|6384.28|6384.28|6393.5|6393.5|6384.25|6384.25|0
1588162800000|2020-04-29 12:20:00|6384.24|6384.24|6382.42|6382.42|6386.88|6386.88|6382.3|6382.3|0
1588163100000|2020-04-29 12:25:00|6382.57|6382.57|6384.57|6384.57|6385.1|6385.1|6381.07|6381.07|0
1588163400000|2020-04-29 12:30:00|6384.18|6384.18|6427.72|6427.72|6430.24|6430.24|6384.05|6384.05|0
1588163700000|2020-04-29 12:35:00|6427.41|6427.41|6453.17|6453.17|6455.67|6455.67|6426.81|6426.81|0
1588164000000|2020-04-29 12:40:00|6453.94|6453.94|6478.94|6478.94|6478.94|6478.94|6453.94|6453.94|0
1588164300000|2020-04-29 12:45:00|6479.15|6479.15|6512.35|6512.35|6513.09|6513.09|6479.15|6479.15|0
1588164600000|2020-04-29 12:50:00|6514.12|6514.12|6527.56|6527.56|6529.04|6529.04|6511.32|6511.32|0
1588164900000|2020-04-29 12:55:00|6527.87|6527.87|6532.45|6532.45|6535.18|6535.18|6524.98|6524.98|0
1588165200000|2020-04-29 13:00:00|6532.73|6532.73|6526.46|6526.46|6544.85|6544.85|6524.03|6524.03|0
1588165500000|2020-04-29 13:05:00|6526.61|6526.61|6506.91|6506.91|6528.46|6528.46|6506.91|6506.91|0
1588165800000|2020-04-29 13:10:00|6506.58|6506.58|6501.03|6501.03|6507.17|6507.17|6496.73|6496.73|0
1588166100000|2020-04-29 13:15:00|6501.38|6501.38|6497.76|6497.76|6504.42|6504.42|6493.89|6493.89|0
1588166400000|2020-04-29 13:20:00|6497.91|6497.91|6492.45|6492.45|6506.02|6506.02|6489.1|6489.1|0
1588166700000|2020-04-29 13:25:00|6492.31|6492.31|6493.16|6493.16|6497.25|6497.25|6490.86|6490.86|0
1588167000000|2020-04-29 13:30:00|6492.63|6492.63|6512.14|6512.14|6512.22|6512.22|6492.25|6492.25|0
1588167300000|2020-04-29 13:35:00|6512.7|6512.7|6512.72|6512.72|6527.64|6527.64|6508.17|6508.17|0
1588167600000|2020-04-29 13:40:00|6512.87|6512.87|6524.22|6524.22|6524.57|6524.57|6511.25|6511.25|0
1588167900000|2020-04-29 13:45:00|6524.15|6524.15|6553.45|6553.45|6554.01|6554.01|6523.94|6523.94|0
1588168200000|2020-04-29 13:50:00|6553.15|6553.15|6569.01|6569.01|6569.24|6569.24|6552.9|6552.9|0
1588168500000|2020-04-29 13:55:00|6569.21|6569.21|6592.49|6592.49|6593.73|6593.73|6566.47|6566.47|0
1588168800000|2020-04-29 14:00:00|6592.95|6592.95|6579.35|6579.35|6593.71|6593.71|6575.72|6575.72|0
1588169100000|2020-04-29 14:05:00|6579.48|6579.48|6578.88|6578.88|6593.06|6593.06|6577.02|6577.02|0
1588169400000|2020-04-29 14:10:00|6578.21|6578.21|6576.41|6576.41|6578.21|6578.21|6564.5|6564.5|0
1588169700000|2020-04-29 14:15:00|6577.02|6577.02|6600.08|6600.08|6603.93|6603.93|6576.35|6576.35|0
1588170000000|2020-04-29 14:20:00|6600.13|6600.13|6609.02|6609.02|6610.74|6610.74|6594.22|6594.22|0
1588170300000|2020-04-29 14:25:00|6608.49|6608.49|6630.54|6630.54|6630.59|6630.59|6608.28|6608.28|0
1588170600000|2020-04-29 14:30:00|6630.29|6630.29|6651.72|6651.72|6652.05|6652.05|6629.34|6629.34|0
1588170900000|2020-04-29 14:35:00|6651.71|6651.71|6644.53|6644.53|6661.83|6661.83|6632.14|6632.14|0
1588171200000|2020-04-29 14:40:00|6645.3|6645.3|6691.08|6691.08|6693.68|6693.68|6645.3|6645.3|0
1588171500000|2020-04-29 14:45:00|6691.61|6691.61|6686.25|6686.25|6704.13|6704.13|6685.18|6685.18|0
1588171800000|2020-04-29 14:50:00|6686.12|6686.12|6693.12|6693.12|6695.82|6695.82|6679.87|6679.87|0
1588172100000|2020-04-29 14:55:00|6693.65|6693.65|6699.84|6699.84|6711.09|6711.09|6688.69|6688.69|0
1588172400000|2020-04-29 15:00:00|6699.69|6699.69|6686.19|6686.19|6704.02|6704.02|6679.57|6679.57|0
1588172700000|2020-04-29 15:05:00|6685.93|6685.93|6666.93|6666.93|6695.92|6695.92|6665.35|6665.35|0
1588173000000|2020-04-29 15:10:00|6666.96|6666.96|6674.45|6674.45|6685.61|6685.61|6666.96|6666.96|0
1588173300000|2020-04-29 15:15:00|6674.54|6674.54|6687.72|6687.72|6687.81|6687.81|6670.05|6670.05|0
1588173600000|2020-04-29 15:20:00|6687.87|6687.87|6707.63|6707.63|6708.92|6708.92|6687.48|6687.48|0
1588173900000|2020-04-29 15:25:00|6707.53|6707.53|6704.56|6704.56|6713.1|6713.1|6695.14|6695.14|0
1588230900000|2020-04-30 07:15:00|6846.17|6846.17|6837.84|6837.84|6853.4|6853.4|6820.45|6820.45|0
1588231200000|2020-04-30 07:20:00|6837.67|6837.67|6806.42|6806.42|6838.85|6838.85|6767.96|6767.96|0
1588231500000|2020-04-30 07:25:00|6806.8|6806.8|6810.97|6810.97|6831.45|6831.45|6797.91|6797.91|0
1588231800000|2020-04-30 07:30:00|6811.11|6811.11|6775.13|6775.13|6835.26|6835.26|6775.13|6775.13|0
1588232100000|2020-04-30 07:35:00|6774.05|6774.05|6728.94|6728.94|6775.9|6775.9|6723.68|6723.68|0
1588232400000|2020-04-30 07:40:00|6728.99|6728.99|6733.51|6733.51|6736.97|6736.97|6721.14|6721.14|0
1588232700000|2020-04-30 07:45:00|6733.32|6733.32|6783.83|6783.83|6792.61|6792.61|6725.47|6725.47|0
1588233000000|2020-04-30 07:50:00|6782.29|6782.29|6796.49|6796.49|6800.03|6800.03|6780.03|6780.03|0
1588233300000|2020-04-30 07:55:00|6796.74|6796.74|6773.64|6773.64|6796.74|6796.74|6758|6758|0
1588233600000|2020-04-30 08:00:00|6774.93|6774.93|6817.68|6817.68|6817.68|6817.68|6774.93|6774.93|0
1588233900000|2020-04-30 08:05:00|6817.28|6817.28|6838.35|6838.35|6840.59|6840.59|6812.27|6812.27|0
1588234200000|2020-04-30 08:10:00|6838.71|6838.71|6849.94|6849.94|6853.62|6853.62|6836.81|6836.81|0
1588234500000|2020-04-30 08:15:00|6851.23|6851.23|6835.12|6835.12|6866.68|6866.68|6834.54|6834.54|0
1588234800000|2020-04-30 08:20:00|6837.44|6837.44|6831.19|6831.19|6843.17|6843.17|6820.29|6820.29|0
1588235100000|2020-04-30 08:25:00|6831.2|6831.2|6812.16|6812.16|6837.92|6837.92|6810.48|6810.48|0
1588235400000|2020-04-30 08:30:00|6813.7|6813.7|6813.85|6813.85|6832.37|6832.37|6808.84|6808.84|0
1588235700000|2020-04-30 08:35:00|6813.65|6813.65|6801.53|6801.53|6817.81|6817.81|6792.94|6792.94|0
1588236000000|2020-04-30 08:40:00|6801.82|6801.82|6802.46|6802.46|6805.77|6805.77|6796.52|6796.52|0
1588236300000|2020-04-30 08:45:00|6803.89|6803.89|6795.87|6795.87|6806.44|6806.44|6792.37|6792.37|0
1588236600000|2020-04-30 08:50:00|6795.67|6795.67|6788.82|6788.82|6796.81|6796.81|6785.01|6785.01|0
1588236900000|2020-04-30 08:55:00|6788.89|6788.89|6759.05|6759.05|6789.13|6789.13|6758.34|6758.34|0
1588237200000|2020-04-30 09:00:00|6760.94|6760.94|6768.6|6768.6|6770.42|6770.42|6760.94|6760.94|0
1588237500000|2020-04-30 09:05:00|6768.44|6768.44|6758.86|6758.86|6768.44|6768.44|6755.99|6755.99|0
1588237800000|2020-04-30 09:10:00|6758.81|6758.81|6764.37|6764.37|6764.37|6764.37|6755.74|6755.74|0
1588238100000|2020-04-30 09:15:00|6764.42|6764.42|6750.98|6750.98|6764.5|6764.5|6750.38|6750.38|0
1588238400000|2020-04-30 09:20:00|6750.76|6750.76|6739.27|6739.27|6753.97|6753.97|6739.27|6739.27|0
1588238700000|2020-04-30 09:25:00|6739.88|6739.88|6752.3|6752.3|6752.3|6752.3|6739.51|6739.51|0
1588239000000|2020-04-30 09:30:00|6752.04|6752.04|6747.14|6747.14|6752.37|6752.37|6740.44|6740.44|0
1588239300000|2020-04-30 09:35:00|6746.84|6746.84|6742.6|6742.6|6747.41|6747.41|6729.11|6729.11|0
1588239600000|2020-04-30 09:40:00|6742.5|6742.5|6760.15|6760.15|6760.15|6760.15|6742.4|6742.4|0
1588239900000|2020-04-30 09:45:00|6760.23|6760.23|6768.81|6768.81|6769.92|6769.92|6758.37|6758.37|0
1588240200000|2020-04-30 09:50:00|6768.68|6768.68|6767.78|6767.78|6771.02|6771.02|6767.78|6767.78|0
1588240500000|2020-04-30 09:55:00|6767.37|6767.37|6750.71|6750.71|6767.7|6767.7|6750.71|6750.71|0
1588240800000|2020-04-30 10:00:00|6749.94|6749.94|6750.24|6750.24|6757.36|6757.36|6746.9|6746.9|0
1588241100000|2020-04-30 10:05:00|6750.04|6750.04|6741.96|6741.96|6750.97|6750.97|6736.43|6736.43|0
1588241400000|2020-04-30 10:10:00|6742.02|6742.02|6743.25|6743.25|6745.78|6745.78|6736.75|6736.75|0
1588241700000|2020-04-30 10:15:00|6742.94|6742.94|6721.4|6721.4|6742.94|6742.94|6715.83|6715.83|0
1588242000000|2020-04-30 10:20:00|6720.88|6720.88|6746.78|6746.78|6747.76|6747.76|6717.43|6717.43|0
1588242300000|2020-04-30 10:25:00|6746.38|6746.38|6731.98|6731.98|6747.75|6747.75|6731.02|6731.02|0
1588242600000|2020-04-30 10:30:00|6732.75|6732.75|6719.05|6719.05|6732.98|6732.98|6719.05|6719.05|0
1588242900000|2020-04-30 10:35:00|6718.28|6718.28|6712.55|6712.55|6718.28|6718.28|6709.01|6709.01|0
1588243200000|2020-04-30 10:40:00|6712.67|6712.67|6708.44|6708.44|6714.36|6714.36|6707.87|6707.87|0
1588243500000|2020-04-30 10:45:00|6708.14|6708.14|6710.77|6710.77|6720.11|6720.11|6707.41|6707.41|0
1588243800000|2020-04-30 10:50:00|6710.79|6710.79|6701.65|6701.65|6710.81|6710.81|6694.72|6694.72|0
1588244100000|2020-04-30 10:55:00|6701.5|6701.5|6713|6713|6715.23|6715.23|6700.65|6700.65|0
1588244400000|2020-04-30 11:00:00|6713.53|6713.53|6700.94|6700.94|6717.77|6717.77|6696.98|6696.98|0
1588244700000|2020-04-30 11:05:00|6700.79|6700.79|6679.58|6679.58|6701.19|6701.19|6675.26|6675.26|0
1588245000000|2020-04-30 11:10:00|6679.53|6679.53|6658.23|6658.23|6679.53|6679.53|6657.63|6657.63|0
1588245300000|2020-04-30 11:15:00|6658.14|6658.14|6655.09|6655.09|6665.19|6665.19|6654.25|6654.25|0
1588245600000|2020-04-30 11:20:00|6655.4|6655.4|6632.5|6632.5|6655.4|6655.4|6632.5|6632.5|0
1588245900000|2020-04-30 11:25:00|6632.05|6632.05|6634.87|6634.87|6638.46|6638.46|6630.19|6630.19|0
1588246200000|2020-04-30 11:30:00|6634.83|6634.83|6654.45|6654.45|6655.31|6655.31|6634.83|6634.83|0
1588246500000|2020-04-30 11:35:00|6654.32|6654.32|6646.88|6646.88|6654.32|6654.32|6641.37|6641.37|0
1588246800000|2020-04-30 11:40:00|6647.34|6647.34|6660.11|6660.11|6661.06|6661.06|6646.38|6646.38|0
1588247100000|2020-04-30 11:45:00|6660.29|6660.29|6623.11|6623.11|6664.78|6664.78|6615.94|6615.94|0
1588247400000|2020-04-30 11:50:00|6623.24|6623.24|6599.94|6599.94|6624.55|6624.55|6598.82|6598.82|0
1588247700000|2020-04-30 11:55:00|6599.78|6599.78|6588.82|6588.82|6600.4|6600.4|6586.27|6586.27|0
1588248000000|2020-04-30 12:00:00|6589.65|6589.65|6624.01|6624.01|6624.01|6624.01|6589.21|6589.21|0
1588248300000|2020-04-30 12:05:00|6624.39|6624.39|6631.33|6631.33|6632.63|6632.63|6623.36|6623.36|0
1588248600000|2020-04-30 12:10:00|6630.56|6630.56|6627.63|6627.63|6635.16|6635.16|6627.63|6627.63|0
1588248900000|2020-04-30 12:15:00|6627.25|6627.25|6616.49|6616.49|6627.25|6627.25|6616.49|6616.49|0
1588249200000|2020-04-30 12:20:00|6616.4|6616.4|6600.43|6600.43|6616.4|6616.4|6592.72|6592.72|0
1588249500000|2020-04-30 12:25:00|6600.53|6600.53|6593.69|6593.69|6606.88|6606.88|6592.66|6592.66|0
1588249800000|2020-04-30 12:30:00|6593.57|6593.57|6602.21|6602.21|6611.96|6611.96|6593.15|6593.15|0
1588250100000|2020-04-30 12:35:00|6602.25|6602.25|6575.03|6575.03|6602.25|6602.25|6574.41|6574.41|0
1588250400000|2020-04-30 12:40:00|6574.87|6574.87|6572.67|6572.67|6577.14|6577.14|6565.51|6565.51|0
1588250700000|2020-04-30 12:45:00|6573.05|6573.05|6551.34|6551.34|6574.18|6574.18|6551.34|6551.34|0
1588251000000|2020-04-30 12:50:00|6551.21|6551.21|6533.79|6533.79|6551.36|6551.36|6533.56|6533.56|0
1588251300000|2020-04-30 12:55:00|6534.44|6534.44|6529.25|6529.25|6545.84|6545.84|6528.79|6528.79|0
1588251600000|2020-04-30 13:00:00|6527.45|6527.45|6510.6|6510.6|6528.94|6528.94|6510.6|6510.6|0
1588251900000|2020-04-30 13:05:00|6510.46|6510.46|6477.29|6477.29|6510.49|6510.49|6475.6|6475.6|0
1588252200000|2020-04-30 13:10:00|6477.58|6477.58|6497.43|6497.43|6497.43|6497.43|6477.58|6477.58|0
1588252500000|2020-04-30 13:15:00|6497.56|6497.56|6492.51|6492.51|6505.18|6505.18|6492.47|6492.47|0
1588252800000|2020-04-30 13:20:00|6492.69|6492.69|6496.45|6496.45|6498.67|6498.67|6479.41|6479.41|0
1588253100000|2020-04-30 13:25:00|6496.27|6496.27|6479.07|6479.07|6498.31|6498.31|6473.95|6473.95|0
1588253400000|2020-04-30 13:30:00|6479|6479|6461.67|6461.67|6479.35|6479.35|6442.21|6442.21|0
1588253700000|2020-04-30 13:35:00|6461.44|6461.44|6431.27|6431.27|6462.57|6462.57|6414.69|6414.69|0
1588254000000|2020-04-30 13:40:00|6431.3|6431.3|6451.36|6451.36|6459.5|6459.5|6430.28|6430.28|0
1588254300000|2020-04-30 13:45:00|6451.63|6451.63|6452.24|6452.24|6459.45|6459.45|6433.39|6433.39|0
1588254600000|2020-04-30 13:50:00|6451.47|6451.47|6477.27|6477.27|6480.09|6480.09|6448.9|6448.9|0
1588254900000|2020-04-30 13:55:00|6478.81|6478.81|6507.3|6507.3|6516.77|6516.77|6478.18|6478.18|0
1588255200000|2020-04-30 14:00:00|6507.19|6507.19|6494.32|6494.32|6525|6525|6494.32|6494.32|0
1588255500000|2020-04-30 14:05:00|6494.17|6494.17|6505.41|6505.41|6510.64|6510.64|6480.58|6480.58|0
1588255800000|2020-04-30 14:10:00|6505.48|6505.48|6513.21|6513.21|6526.18|6526.18|6501.33|6501.33|0
1588256100000|2020-04-30 14:15:00|6513.55|6513.55|6490.12|6490.12|6516.63|6516.63|6488.34|6488.34|0
1588256400000|2020-04-30 14:20:00|6490.51|6490.51|6486.2|6486.2|6498.33|6498.33|6481.77|6481.77|0
1588256700000|2020-04-30 14:25:00|6486.27|6486.27|6508.21|6508.21|6510.29|6510.29|6484.86|6484.86|0
1588257000000|2020-04-30 14:30:00|6508.33|6508.33|6506.1|6506.1|6510.81|6510.81|6499.52|6499.52|0
1588257300000|2020-04-30 14:35:00|6505.95|6505.95|6491.36|6491.36|6508.38|6508.38|6491.36|6491.36|0
1588257600000|2020-04-30 14:40:00|6491.19|6491.19|6456.49|6456.49|6491.19|6491.19|6451.56|6451.56|0
1588257900000|2020-04-30 14:45:00|6457.01|6457.01|6466.64|6466.64|6466.64|6466.64|6454.82|6454.82|0
1588258200000|2020-04-30 14:50:00|6466.61|6466.61|6445.4|6445.4|6468.55|6468.55|6445.4|6445.4|0
1588258500000|2020-04-30 14:55:00|6444.68|6444.68|6426.96|6426.96|6452.32|6452.32|6426.77|6426.77|0
1588258800000|2020-04-30 15:00:00|6427.73|6427.73|6454.75|6454.75|6456.09|6456.09|6426.97|6426.97|0
1588259100000|2020-04-30 15:05:00|6454.62|6454.62|6446.14|6446.14|6456.17|6456.17|6441.75|6441.75|0
1588259400000|2020-04-30 15:10:00|6445.75|6445.75|6467.61|6467.61|6469.77|6469.77|6443.96|6443.96|0
1588259700000|2020-04-30 15:15:00|6468.76|6468.76|6456.97|6456.97|6469.22|6469.22|6449.06|6449.06|0
1588260000000|2020-04-30 15:20:00|6457.05|6457.05|6455.56|6455.56|6461.24|6461.24|6442.32|6442.32|0
1588260300000|2020-04-30 15:25:00|6455.47|6455.47|6442.3|6442.3|6463.55|6463.55|6442.3|6442.3|0
1588317300000|2020-05-01 07:15:00|6324.28|6324.28|6306.21|6306.21|6324.66|6324.66|6298.56|6298.56|0
1588317600000|2020-05-01 07:20:00|6305.45|6305.45|6294.57|6294.57|6307.3|6307.3|6290.47|6290.47|0
1588317900000|2020-05-01 07:25:00|6295.25|6295.25|6298.35|6298.35|6310.82|6310.82|6295.25|6295.25|0
1588318200000|2020-05-01 07:30:00|6298.05|6298.05|6284.2|6284.2|6298.05|6298.05|6284.2|6284.2|0
1588318500000|2020-05-01 07:35:00|6283.82|6283.82|6277.48|6277.48|6287.43|6287.43|6274.77|6274.77|0
1588318800000|2020-05-01 07:40:00|6277.44|6277.44|6280.25|6280.25|6281.36|6281.36|6267.62|6267.62|0
1588319100000|2020-05-01 07:45:00|6280.62|6280.62|6291.94|6291.94|6299.69|6299.69|6280.62|6280.62|0
1588319400000|2020-05-01 07:50:00|6291.56|6291.56|6278.61|6278.61|6292.2|6292.2|6276.9|6276.9|0
1588319700000|2020-05-01 07:55:00|6278.47|6278.47|6266.37|6266.37|6281.96|6281.96|6264.46|6264.46|0
1588320000000|2020-05-01 08:00:00|6265.91|6265.91|6262.26|6262.26|6266.81|6266.81|6261.83|6261.83|0
1588320300000|2020-05-01 08:05:00|6262.64|6262.64|6267.14|6267.14|6267.29|6267.29|6259.67|6259.67|0
1588320600000|2020-05-01 08:10:00|6267.44|6267.44|6283.6|6283.6|6283.6|6283.6|6267.44|6267.44|0
1588320900000|2020-05-01 08:15:00|6283.42|6283.42|6286.47|6286.47|6286.94|6286.94|6280.23|6280.23|0
1588321200000|2020-05-01 08:20:00|6286.32|6286.32|6282.69|6282.69|6295.21|6295.21|6282.69|6282.69|0
1588321500000|2020-05-01 08:25:00|6281.92|6281.92|6279.64|6279.64|6284.59|6284.59|6279.64|6279.64|0
1588321800000|2020-05-01 08:30:00|6279.49|6279.49|6284.6|6284.6|6286.14|6286.14|6277.57|6277.57|0
1588322100000|2020-05-01 08:35:00|6284.73|6284.73|6296.63|6296.63|6298.17|6298.17|6281.59|6281.59|0
1588322400000|2020-05-01 08:40:00|6296.25|6296.25|6305.71|6305.71|6305.71|6305.71|6292.67|6292.67|0
1588322700000|2020-05-01 08:45:00|6305.33|6305.33|6299.86|6299.86|6309.16|6309.16|6293.75|6293.75|0
1588323000000|2020-05-01 08:50:00|6300.24|6300.24|6316.8|6316.8|6318.35|6318.35|6300.24|6300.24|0
1588323300000|2020-05-01 08:55:00|6316.75|6316.75|6328.17|6328.17|6329.57|6329.57|6314.49|6314.49|0
1588323600000|2020-05-01 09:00:00|6327.39|6327.39|6326.38|6326.38|6331.99|6331.99|6325.87|6325.87|0
1588323900000|2020-05-01 09:05:00|6325.24|6325.24|6331.01|6331.01|6336.92|6336.92|6325.24|6325.24|0
1588324200000|2020-05-01 09:10:00|6331.77|6331.77|6335.73|6335.73|6342.05|6342.05|6331.77|6331.77|0
1588324500000|2020-05-01 09:15:00|6336.04|6336.04|6335.05|6335.05|6343.15|6343.15|6335|6335|0
1588324800000|2020-05-01 09:20:00|6334.55|6334.55|6333.46|6333.46|6335.24|6335.24|6331.51|6331.51|0
1588325100000|2020-05-01 09:25:00|6333.51|6333.51|6345.8|6345.8|6347.42|6347.42|6333.51|6333.51|0
1588325400000|2020-05-01 09:30:00|6351.2|6351.2|6328.05|6328.05|6351.85|6351.85|6326.98|6326.98|0
1588325700000|2020-05-01 09:35:00|6327.44|6327.44|6328.38|6328.38|6331.23|6331.23|6325.45|6325.45|0
1588326000000|2020-05-01 09:40:00|6328.29|6328.29|6336.09|6336.09|6336.09|6336.09|6326.83|6326.83|0
1588326300000|2020-05-01 09:45:00|6337.17|6337.17|6322.81|6322.81|6339.51|6339.51|6322.59|6322.59|0
1588326600000|2020-05-01 09:50:00|6322.74|6322.74|6325.84|6325.84|6325.84|6325.84|6322.17|6322.17|0
1588326900000|2020-05-01 09:55:00|6326.37|6326.37|6332.09|6332.09|6336.09|6336.09|6326.02|6326.02|0
1588327200000|2020-05-01 10:00:00|6331.85|6331.85|6330.84|6330.84|6331.95|6331.95|6327.84|6327.84|0
1588327500000|2020-05-01 10:05:00|6330.3|6330.3|6321.15|6321.15|6331.82|6331.82|6320.55|6320.55|0
1588327800000|2020-05-01 10:10:00|6320.98|6320.98|6317.47|6317.47|6321.11|6321.11|6316.75|6316.75|0
1588328100000|2020-05-01 10:15:00|6317.55|6317.55|6309.6|6309.6|6318.15|6318.15|6305.92|6305.92|0
1588328400000|2020-05-01 10:20:00|6309.96|6309.96|6304.79|6304.79|6311.17|6311.17|6301.94|6301.94|0
1588328700000|2020-05-01 10:25:00|6304.94|6304.94|6303.52|6303.52|6308.27|6308.27|6302.75|6302.75|0
1588329000000|2020-05-01 10:30:00|6303.46|6303.46|6296.32|6296.32|6304.59|6304.59|6296.32|6296.32|0
1588329300000|2020-05-01 10:35:00|6296.4|6296.4|6298.67|6298.67|6300.82|6300.82|6296.4|6296.4|0
1588329600000|2020-05-01 10:40:00|6298.88|6298.88|6301.79|6301.79|6305.26|6305.26|6298.45|6298.45|0
1588329900000|2020-05-01 10:45:00|6301.83|6301.83|6302.52|6302.52|6305.57|6305.57|6301.67|6301.67|0
1588330200000|2020-05-01 10:50:00|6302.67|6302.67|6301.5|6301.5|6307.86|6307.86|6301.32|6301.32|0
1588330500000|2020-05-01 10:55:00|6302.02|6302.02|6297.5|6297.5|6303.66|6303.66|6297.44|6297.44|0
1588330800000|2020-05-01 11:00:00|6297.68|6297.68|6301.63|6301.63|6309.17|6309.17|6297.14|6297.14|0
1588331100000|2020-05-01 11:05:00|6302.4|6302.4|6297.71|6297.71|6302.96|6302.96|6290.99|6290.99|0
1588331400000|2020-05-01 11:10:00|6297.81|6297.81|6298.71|6298.71|6306.03|6306.03|6295.87|6295.87|0
1588331700000|2020-05-01 11:15:00|6298.44|6298.44|6299.59|6299.59|6300.79|6300.79|6297.77|6297.77|0
1588332000000|2020-05-01 11:20:00|6300.04|6300.04|6286.54|6286.54|6300.65|6300.65|6286.54|6286.54|0
1588332300000|2020-05-01 11:25:00|6287|6287|6281.64|6281.64|6287|6287|6277.7|6277.7|0
1588332600000|2020-05-01 11:30:00|6281.13|6281.13|6279.87|6279.87|6284.59|6284.59|6277.34|6277.34|0
1588332900000|2020-05-01 11:35:00|6279.7|6279.7|6284.75|6284.75|6286.51|6286.51|6279.7|6279.7|0
1588333200000|2020-05-01 11:40:00|6284.6|6284.6|6287.84|6287.84|6287.84|6287.84|6282.32|6282.32|0
1588333500000|2020-05-01 11:45:00|6287.99|6287.99|6296.62|6296.62|6296.85|6296.85|6285.95|6285.95|0
1588333800000|2020-05-01 11:50:00|6296.93|6296.93|6292.41|6292.41|6299.33|6299.33|6292.41|6292.41|0
1588334100000|2020-05-01 11:55:00|6292.79|6292.79|6302.72|6302.72|6302.73|6302.73|6291.35|6291.35|0
1588334400000|2020-05-01 12:00:00|6302.85|6302.85|6308.92|6308.92|6312.44|6312.44|6302.85|6302.85|0
1588334700000|2020-05-01 12:05:00|6309.3|6309.3|6304.16|6304.16|6309.34|6309.34|6303.69|6303.69|0
1588335000000|2020-05-01 12:10:00|6303.85|6303.85|6307.06|6307.06|6307.14|6307.14|6303.85|6303.85|0
1588335300000|2020-05-01 12:15:00|6306.3|6306.3|6294.23|6294.23|6306.3|6306.3|6293.75|6293.75|0
1588335600000|2020-05-01 12:20:00|6294.08|6294.08|6286.08|6286.08|6295.1|6295.1|6286.08|6286.08|0
1588335900000|2020-05-01 12:25:00|6285.94|6285.94|6286.93|6286.93|6287.88|6287.88|6281.38|6281.38|0
1588336200000|2020-05-01 12:30:00|6287.1|6287.1|6284.67|6284.67|6288.91|6288.91|6283.9|6283.9|0
1588336500000|2020-05-01 12:35:00|6284.52|6284.52|6283.11|6283.11|6285.43|6285.43|6281.34|6281.34|0
1588336800000|2020-05-01 12:40:00|6283.64|6283.64|6282.87|6282.87|6287.27|6287.27|6282.36|6282.36|0
1588337100000|2020-05-01 12:45:00|6282.74|6282.74|6277.46|6277.46|6283.43|6283.43|6276.9|6276.9|0
1588337400000|2020-05-01 12:50:00|6277.41|6277.41|6272.98|6272.98|6279.47|6279.47|6272.98|6272.98|0
1588337700000|2020-05-01 12:55:00|6273.32|6273.32|6270.36|6270.36|6274.64|6274.64|6270.36|6270.36|0
1588338000000|2020-05-01 13:00:00|6270.46|6270.46|6275.45|6275.45|6275.45|6275.45|6268.37|6268.37|0
1588338300000|2020-05-01 13:05:00|6275.3|6275.3|6275.78|6275.78|6280.39|6280.39|6273.14|6273.14|0
1588338600000|2020-05-01 13:10:00|6275.93|6275.93|6282.64|6282.64|6286.42|6286.42|6275.93|6275.93|0
1588338900000|2020-05-01 13:15:00|6283|6283|6272.04|6272.04|6283.94|6283.94|6272.04|6272.04|0
1588339200000|2020-05-01 13:20:00|6270.96|6270.96|6274.77|6274.77|6281.54|6281.54|6270.96|6270.96|0
1588339500000|2020-05-01 13:25:00|6275.83|6275.83|6271.69|6271.69|6278.08|6278.08|6270.54|6270.54|0
1588339800000|2020-05-01 13:30:00|6272.14|6272.14|6280.12|6280.12|6281.17|6281.17|6260.63|6260.63|0
1588340100000|2020-05-01 13:35:00|6280.87|6280.87|6264.52|6264.52|6281.47|6281.47|6264.52|6264.52|0
1588340400000|2020-05-01 13:40:00|6264.82|6264.82|6251.36|6251.36|6264.82|6264.82|6248.35|6248.35|0
1588340700000|2020-05-01 13:45:00|6249.77|6249.77|6241.92|6241.92|6255.65|6255.65|6241.92|6241.92|0
1588341000000|2020-05-01 13:50:00|6241.82|6241.82|6232.44|6232.44|6243.81|6243.81|6228.07|6228.07|0
1588341300000|2020-05-01 13:55:00|6232.29|6232.29|6234.39|6234.39|6240.4|6240.4|6229.02|6229.02|0
1588341600000|2020-05-01 14:00:00|6235.6|6235.6|6233.55|6233.55|6250.07|6250.07|6230.95|6230.95|0
1588341900000|2020-05-01 14:05:00|6233.25|6233.25|6234.87|6234.87|6242.36|6242.36|6233.25|6233.25|0
1588342200000|2020-05-01 14:10:00|6235.17|6235.17|6247.2|6247.2|6247.2|6247.2|6232.18|6232.18|0
1588342500000|2020-05-01 14:15:00|6247.05|6247.05|6250.35|6250.35|6251.03|6251.03|6243.4|6243.4|0
1588342800000|2020-05-01 14:20:00|6248.81|6248.81|6241.94|6241.94|6250.5|6250.5|6241.65|6241.65|0
1588343100000|2020-05-01 14:25:00|6238.68|6238.68|6246.45|6246.45|6246.45|6246.45|6236.86|6236.86|0
1588343400000|2020-05-01 14:30:00|6246.88|6246.88|6254.8|6254.8|6254.8|6254.8|6243.5|6243.5|0
1588343700000|2020-05-01 14:35:00|6254.95|6254.95|6247.38|6247.38|6259.74|6259.74|6246.31|6246.31|0
1588344000000|2020-05-01 14:40:00|6247.41|6247.41|6254.63|6254.63|6256.44|6256.44|6247.03|6247.03|0
1588344300000|2020-05-01 14:45:00|6254.6|6254.6|6269.94|6269.94|6271.22|6271.22|6253.57|6253.57|0
1588344600000|2020-05-01 14:50:00|6269.17|6269.17|6273.52|6273.52|6275.85|6275.85|6266.32|6266.32|0
1588344900000|2020-05-01 14:55:00|6273.9|6273.9|6276.65|6276.65|6281.84|6281.84|6272.78|6272.78|0
1588345200000|2020-05-01 15:00:00|6277|6277|6275.18|6275.18|6282.95|6282.95|6272.2|6272.2|0
1588345500000|2020-05-01 15:05:00|6275.04|6275.04|6277.06|6277.06|6282.71|6282.71|6273.89|6273.89|0
1588345800000|2020-05-01 15:10:00|6277.1|6277.1|6278.79|6278.79|6278.79|6278.79|6272.53|6272.53|0
1588346100000|2020-05-01 15:15:00|6278.91|6278.91|6262.64|6262.64|6282.13|6282.13|6262.64|6262.64|0
1588346400000|2020-05-01 15:20:00|6262.83|6262.83|6279.15|6279.15|6279.15|6279.15|6262.68|6262.68|0
1588346700000|2020-05-01 15:25:00|6279.06|6279.06|6261.25|6261.25|6279.47|6279.47|6255.92|6255.92|0
1588576500000|2020-05-04 07:15:00|6132.28|6132.28|6117.31|6117.31|6156.82|6156.82|6115.96|6115.96|0
1588576800000|2020-05-04 07:20:00|6117.27|6117.27|6127.98|6127.98|6131.9|6131.9|6105.09|6105.09|0
1588577100000|2020-05-04 07:25:00|6127.05|6127.05|6120.22|6120.22|6131.84|6131.84|6120.22|6120.22|0
1588577400000|2020-05-04 07:30:00|6120.38|6120.38|6148.77|6148.77|6155.78|6155.78|6120.33|6120.33|0
1588577700000|2020-05-04 07:35:00|6148.86|6148.86|6179.13|6179.13|6179.13|6179.13|6148.86|6148.86|0
1588578000000|2020-05-04 07:40:00|6177.76|6177.76|6201.55|6201.55|6219.05|6219.05|6176.46|6176.46|0
1588578300000|2020-05-04 07:45:00|6201.86|6201.86|6182.03|6182.03|6205.41|6205.41|6181.65|6181.65|0
1588578600000|2020-05-04 07:50:00|6182.45|6182.45|6164.53|6164.53|6188.84|6188.84|6164.14|6164.14|0
1588578900000|2020-05-04 07:55:00|6164.36|6164.36|6171.63|6171.63|6183.13|6183.13|6161.45|6161.45|0
1588579200000|2020-05-04 08:00:00|6171.78|6171.78|6188.96|6188.96|6188.96|6188.96|6169.49|6169.49|0
1588579500000|2020-05-04 08:05:00|6188.79|6188.79|6177.15|6177.15|6197.08|6197.08|6171.8|6171.8|0
1588579800000|2020-05-04 08:10:00|6176.54|6176.54|6158.64|6158.64|6178.35|6178.35|6157.8|6157.8|0
1588580100000|2020-05-04 08:15:00|6158.43|6158.43|6150.37|6150.37|6159.04|6159.04|6145.93|6145.93|0
1588580400000|2020-05-04 08:20:00|6150.52|6150.52|6148.29|6148.29|6154.73|6154.73|6146.76|6146.76|0
1588580700000|2020-05-04 08:25:00|6148.18|6148.18|6154.81|6154.81|6164.47|6164.47|6147.41|6147.41|0
1588581000000|2020-05-04 08:30:00|6154.35|6154.35|6126.32|6126.32|6154.35|6154.35|6126.32|6126.32|0
1588581300000|2020-05-04 08:35:00|6126.17|6126.17|6128.35|6128.35|6130.54|6130.54|6124.61|6124.61|0
1588581600000|2020-05-04 08:40:00|6128.56|6128.56|6135.43|6135.43|6140.62|6140.62|6128.56|6128.56|0
1588581900000|2020-05-04 08:45:00|6135.88|6135.88|6123.95|6123.95|6139.14|6139.14|6123.95|6123.95|0
1588582200000|2020-05-04 08:50:00|6123.85|6123.85|6113.24|6113.24|6123.85|6123.85|6109.95|6109.95|0
1588582500000|2020-05-04 08:55:00|6113.4|6113.4|6110.2|6110.2|6114.9|6114.9|6108.09|6108.09|0
1588582800000|2020-05-04 09:00:00|6109.51|6109.51|6109.25|6109.25|6112.43|6112.43|6101.61|6101.61|0
1588583100000|2020-05-04 09:05:00|6108.48|6108.48|6117.13|6117.13|6117.13|6117.13|6105.99|6105.99|0
1588583400000|2020-05-04 09:10:00|6116.83|6116.83|6117.82|6117.82|6122.38|6122.38|6114.58|6114.58|0
1588583700000|2020-05-04 09:15:00|6117.85|6117.85|6100.82|6100.82|6117.85|6117.85|6096.41|6096.41|0
1588584000000|2020-05-04 09:20:00|6100.97|6100.97|6085.71|6085.71|6106.33|6106.33|6083.97|6083.97|0
1588584300000|2020-05-04 09:25:00|6085.61|6085.61|6093.24|6093.24|6094.99|6094.99|6078.17|6078.17|0
1588584600000|2020-05-04 09:30:00|6093.11|6093.11|6092.26|6092.26|6100.97|6100.97|6090.5|6090.5|0
1588584900000|2020-05-04 09:35:00|6092.11|6092.11|6098.32|6098.32|6104.04|6104.04|6090.53|6090.53|0
1588585200000|2020-05-04 09:40:00|6098.44|6098.44|6109.59|6109.59|6109.59|6109.59|6097.6|6097.6|0
1588585500000|2020-05-04 09:45:00|6109.92|6109.92|6118.8|6118.8|6118.85|6118.85|6109.6|6109.6|0
1588585800000|2020-05-04 09:50:00|6119.32|6119.32|6117.18|6117.18|6123.55|6123.55|6116.56|6116.56|0
1588586100000|2020-05-04 09:55:00|6116.72|6116.72|6100|6100|6116.89|6116.89|6099.87|6099.87|0
1588586400000|2020-05-04 10:00:00|6100.13|6100.13|6086.07|6086.07|6103.55|6103.55|6084.58|6084.58|0
1588586700000|2020-05-04 10:05:00|6085.77|6085.77|6094.9|6094.9|6095.18|6095.18|6085.77|6085.77|0
1588587000000|2020-05-04 10:10:00|6095.05|6095.05|6101.68|6101.68|6102.49|6102.49|6094.22|6094.22|0
1588587300000|2020-05-04 10:15:00|6101.86|6101.86|6110.63|6110.63|6110.63|6110.63|6101.28|6101.28|0
1588587600000|2020-05-04 10:20:00|6109.86|6109.86|6094.15|6094.15|6110.84|6110.84|6094.15|6094.15|0
1588587900000|2020-05-04 10:25:00|6093.94|6093.94|6082.46|6082.46|6094.93|6094.93|6081.2|6081.2|0
1588588200000|2020-05-04 10:30:00|6082.5|6082.5|6079.9|6079.9|6089.94|6089.94|6078.02|6078.02|0
1588588500000|2020-05-04 10:35:00|6079.73|6079.73|6082.38|6082.38|6082.38|6082.38|6072.82|6072.82|0
1588588800000|2020-05-04 10:40:00|6082.25|6082.25|6094.85|6094.85|6102.81|6102.81|6079.33|6079.33|0
1588589100000|2020-05-04 10:45:00|6094.69|6094.69|6095.97|6095.97|6096.23|6096.23|6085.85|6085.85|0
1588589400000|2020-05-04 10:50:00|6096.01|6096.01|6087.01|6087.01|6100.11|6100.11|6087.01|6087.01|0
1588589700000|2020-05-04 10:55:00|6087.12|6087.12|6090.87|6090.87|6092.2|6092.2|6085.96|6085.96|0
1588590000000|2020-05-04 11:00:00|6088.56|6088.56|6087.17|6087.17|6095.96|6095.96|6086.61|6086.61|0
1588590300000|2020-05-04 11:05:00|6087.37|6087.37|6080.04|6080.04|6093.23|6093.23|6080|6080|0
1588590600000|2020-05-04 11:10:00|6080.13|6080.13|6081.57|6081.57|6083.95|6083.95|6075.73|6075.73|0
1588590900000|2020-05-04 11:15:00|6081.26|6081.26|6078.02|6078.02|6082.27|6082.27|6073.47|6073.47|0
1588591200000|2020-05-04 11:20:00|6077.85|6077.85|6065.95|6065.95|6079.53|6079.53|6060.22|6060.22|0
1588591500000|2020-05-04 11:25:00|6065.34|6065.34|6074.61|6074.61|6080.78|6080.78|6065.34|6065.34|0
1588591800000|2020-05-04 11:30:00|6074.08|6074.08|6071.48|6071.48|6080.85|6080.85|6071.48|6071.48|0
1588592100000|2020-05-04 11:35:00|6071.4|6071.4|6065.71|6065.71|6072.76|6072.76|6062.71|6062.71|0
1588592400000|2020-05-04 11:40:00|6067.25|6067.25|6067.7|6067.7|6068.75|6068.75|6064.85|6064.85|0
1588592700000|2020-05-04 11:45:00|6067.74|6067.74|6076.58|6076.58|6076.64|6076.64|6067.02|6067.02|0
1588593000000|2020-05-04 11:50:00|6076.43|6076.43|6079.33|6079.33|6080.16|6080.16|6070.72|6070.72|0
1588593300000|2020-05-04 11:55:00|6079.18|6079.18|6076.68|6076.68|6080.39|6080.39|6076.1|6076.1|0
1588593600000|2020-05-04 12:00:00|6075.98|6075.98|6060.05|6060.05|6075.98|6075.98|6059.13|6059.13|0
1588593900000|2020-05-04 12:05:00|6059.98|6059.98|6056.26|6056.26|6060|6060|6050.45|6050.45|0
1588594200000|2020-05-04 12:10:00|6055.95|6055.95|6070.5|6070.5|6071.5|6071.5|6055.7|6055.7|0
1588594500000|2020-05-04 12:15:00|6070.28|6070.28|6062.46|6062.46|6072.34|6072.34|6061.55|6061.55|0
1588594800000|2020-05-04 12:20:00|6062.15|6062.15|6068.1|6068.1|6068.35|6068.35|6059.09|6059.09|0
1588595100000|2020-05-04 12:25:00|6068.49|6068.49|6077.08|6077.08|6078.85|6078.85|6068.44|6068.44|0
1588595400000|2020-05-04 12:30:00|6076.95|6076.95|6074.11|6074.11|6080.03|6080.03|6072.92|6072.92|0
1588595700000|2020-05-04 12:35:00|6074.42|6074.42|6056.73|6056.73|6074.57|6074.57|6055.87|6055.87|0
1588596000000|2020-05-04 12:40:00|6056.85|6056.85|6060.81|6060.81|6063.16|6063.16|6053.16|6053.16|0
1588596300000|2020-05-04 12:45:00|6060.97|6060.97|6052.43|6052.43|6061.98|6061.98|6045.73|6045.73|0
1588596600000|2020-05-04 12:50:00|6052.89|6052.89|6047.75|6047.75|6058.57|6058.57|6043.77|6043.77|0
1588596900000|2020-05-04 12:55:00|6047.63|6047.63|6038.45|6038.45|6048.67|6048.67|6033.99|6033.99|0
1588597200000|2020-05-04 13:00:00|6038.5|6038.5|6032.31|6032.31|6045.72|6045.72|6029.8|6029.8|0
1588597500000|2020-05-04 13:05:00|6032.39|6032.39|6028.77|6028.77|6034.62|6034.62|6025.56|6025.56|0
1588597800000|2020-05-04 13:10:00|6028.43|6028.43|6044.35|6044.35|6044.35|6044.35|6028.24|6028.24|0
1588598100000|2020-05-04 13:15:00|6044.12|6044.12|6039.93|6039.93|6044.25|6044.25|6035.99|6035.99|0
1588598400000|2020-05-04 13:20:00|6040.08|6040.08|6051.74|6051.74|6051.74|6051.74|6039.79|6039.79|0
1588598700000|2020-05-04 13:25:00|6051.86|6051.86|6050.05|6050.05|6058.83|6058.83|6050.05|6050.05|0
1588599000000|2020-05-04 13:30:00|6050.81|6050.81|6034.21|6034.21|6051.08|6051.08|6025.01|6025.01|0
1588599300000|2020-05-04 13:35:00|6033.76|6033.76|6044.74|6044.74|6047.13|6047.13|6021.77|6021.77|0
1588599600000|2020-05-04 13:40:00|6044.44|6044.44|6084.06|6084.06|6084.06|6084.06|6044.22|6044.22|0
1588599900000|2020-05-04 13:45:00|6084.4|6084.4|6098.13|6098.13|6100.83|6100.83|6082.9|6082.9|0
1588600200000|2020-05-04 13:50:00|6097.98|6097.98|6108.25|6108.25|6108.3|6108.3|6094.42|6094.42|0
1588600500000|2020-05-04 13:55:00|6107.95|6107.95|6108.23|6108.23|6116.07|6116.07|6102.53|6102.53|0
1588600800000|2020-05-04 14:00:00|6108.61|6108.61|6116.3|6116.3|6120.43|6120.43|6108.56|6108.56|0
1588601100000|2020-05-04 14:05:00|6116.48|6116.48|6107.35|6107.35|6123.26|6123.26|6107.35|6107.35|0
1588601400000|2020-05-04 14:10:00|6107.45|6107.45|6115.32|6115.32|6115.89|6115.89|6102.21|6102.21|0
1588601700000|2020-05-04 14:15:00|6115.06|6115.06|6119.68|6119.68|6134.77|6134.77|6114.5|6114.5|0
1588602000000|2020-05-04 14:20:00|6119.37|6119.37|6089.68|6089.68|6121.55|6121.55|6089.68|6089.68|0
1588602300000|2020-05-04 14:25:00|6089.65|6089.65|6084.52|6084.52|6089.65|6089.65|6076.25|6076.25|0
1588602600000|2020-05-04 14:30:00|6083.31|6083.31|6072.96|6072.96|6083.31|6083.31|6065.29|6065.29|0
1588602900000|2020-05-04 14:35:00|6072.85|6072.85|6091.05|6091.05|6094.14|6094.14|6072.85|6072.85|0
1588603200000|2020-05-04 14:40:00|6091.58|6091.58|6104.78|6104.78|6105|6105|6088.93|6088.93|0
1588603500000|2020-05-04 14:45:00|6105.78|6105.78|6107.44|6107.44|6119.15|6119.15|6102.03|6102.03|0
1588603800000|2020-05-04 14:50:00|6107.59|6107.59|6109.91|6109.91|6114.04|6114.04|6096.43|6096.43|0
1588604100000|2020-05-04 14:55:00|6110.06|6110.06|6089.49|6089.49|6110.06|6110.06|6089.49|6089.49|0
1588604400000|2020-05-04 15:00:00|6089.64|6089.64|6093.08|6093.08|6094.49|6094.49|6083.28|6083.28|0
1588604700000|2020-05-04 15:05:00|6093.13|6093.13|6086.9|6086.9|6101.59|6101.59|6086.9|6086.9|0
1588605000000|2020-05-04 15:10:00|6087.25|6087.25|6091.76|6091.76|6103.83|6103.83|6087.09|6087.09|0
1588605300000|2020-05-04 15:15:00|6092.03|6092.03|6103.23|6103.23|6104.9|6104.9|6091.62|6091.62|0
1588605600000|2020-05-04 15:20:00|6103.27|6103.27|6095.66|6095.66|6103.85|6103.85|6082.62|6082.62|0
1588605900000|2020-05-04 15:25:00|6095.54|6095.54|6071.64|6071.64|6096.35|6096.35|6071.64|6071.64|0
1588662900000|2020-05-05 07:15:00|6188.34|6188.34|6183.59|6183.59|6193.87|6193.87|6179.43|6179.43|0
1588663200000|2020-05-05 07:20:00|6183.86|6183.86|6197.61|6197.61|6208.72|6208.72|6182.46|6182.46|0
1588663500000|2020-05-05 07:25:00|6196.98|6196.98|6202.56|6202.56|6202.84|6202.84|6188.29|6188.29|0
1588663800000|2020-05-05 07:30:00|6203.82|6203.82|6233.08|6233.08|6237.04|6237.04|6202.43|6202.43|0
1588664100000|2020-05-05 07:35:00|6233.29|6233.29|6228.73|6228.73|6237.49|6237.49|6225.85|6225.85|0
1588664400000|2020-05-05 07:40:00|6228.87|6228.87|6228.39|6228.39|6235.1|6235.1|6223.59|6223.59|0
1588664700000|2020-05-05 07:45:00|6229.23|6229.23|6214.83|6214.83|6233.23|6233.23|6213.05|6213.05|0
1588665000000|2020-05-05 07:50:00|6214.8|6214.8|6208.44|6208.44|6217.26|6217.26|6208.09|6208.09|0
1588665300000|2020-05-05 07:55:00|6208.64|6208.64|6204.87|6204.87|6211.57|6211.57|6199.2|6199.2|0
1588665600000|2020-05-05 08:00:00|6205.52|6205.52|6203.4|6203.4|6206.58|6206.58|6196.43|6196.43|0
1588665900000|2020-05-05 08:05:00|6204.03|6204.03|6212.45|6212.45|6222.35|6222.35|6200.28|6200.28|0
1588666200000|2020-05-05 08:10:00|6212.59|6212.59|6192.52|6192.52|6218.12|6218.12|6192.1|6192.1|0
1588666500000|2020-05-05 08:15:00|6192.5|6192.5|6184.23|6184.23|6195.81|6195.81|6169.04|6169.04|0
1588666800000|2020-05-05 08:20:00|6184.44|6184.44|6206.13|6206.13|6207.43|6207.43|6182.46|6182.46|0
1588667100000|2020-05-05 08:25:00|6206.15|6206.15|6212.44|6212.44|6218.22|6218.22|6205.04|6205.04|0
1588667400000|2020-05-05 08:30:00|6212.35|6212.35|6186.35|6186.35|6213.57|6213.57|6184.4|6184.4|0
1588667700000|2020-05-05 08:35:00|6186.5|6186.5|6198.29|6198.29|6201|6201|6185.62|6185.62|0
1588668000000|2020-05-05 08:40:00|6198.12|6198.12|6180.31|6180.31|6198.12|6198.12|6173.24|6173.24|0
1588668300000|2020-05-05 08:45:00|6180.17|6180.17|6168.26|6168.26|6182.24|6182.24|6168.26|6168.26|0
1588668600000|2020-05-05 08:50:00|6167.92|6167.92|6152.01|6152.01|6170.75|6170.75|6150.3|6150.3|0
1588668900000|2020-05-05 08:55:00|6152.14|6152.14|6115.44|6115.44|6152.14|6152.14|6115.44|6115.44|0
1588669200000|2020-05-05 09:00:00|6115.05|6115.05|6123.87|6123.87|6130.6|6130.6|6113.07|6113.07|0
1588669500000|2020-05-05 09:05:00|6124.61|6124.61|6142.99|6142.99|6146.82|6146.82|6124.61|6124.61|0
1588669800000|2020-05-05 09:10:00|6143.2|6143.2|6144.69|6144.69|6159.99|6159.99|6143.05|6143.05|0
1588670100000|2020-05-05 09:15:00|6144.26|6144.26|6162.73|6162.73|6165|6165|6143.89|6143.89|0
1588670400000|2020-05-05 09:20:00|6162.78|6162.78|6151|6151|6168.2|6168.2|6150.89|6150.89|0
1588670700000|2020-05-05 09:25:00|6150.84|6150.84|6143.22|6143.22|6153.74|6153.74|6140.74|6140.74|0
1588671000000|2020-05-05 09:30:00|6144.9|6144.9|6150.47|6150.47|6150.63|6150.63|6139.37|6139.37|0
1588671300000|2020-05-05 09:35:00|6150.3|6150.3|6143.93|6143.93|6150.95|6150.95|6142.89|6142.89|0
1588671600000|2020-05-05 09:40:00|6143.94|6143.94|6156.47|6156.47|6156.47|6156.47|6143.94|6143.94|0
1588671900000|2020-05-05 09:45:00|6156.7|6156.7|6156.45|6156.45|6159.64|6159.64|6154.04|6154.04|0
1588672200000|2020-05-05 09:50:00|6156.62|6156.62|6154.29|6154.29|6161.35|6161.35|6153.4|6153.4|0
1588672500000|2020-05-05 09:55:00|6153.98|6153.98|6155.48|6155.48|6161.71|6161.71|6153.14|6153.14|0
1588672800000|2020-05-05 10:00:00|6155.36|6155.36|6172.15|6172.15|6172.15|6172.15|6155.36|6155.36|0
1588673100000|2020-05-05 10:05:00|6172.28|6172.28|6166.36|6166.36|6173.18|6173.18|6164.91|6164.91|0
1588673400000|2020-05-05 10:10:00|6166.11|6166.11|6159.33|6159.33|6172.06|6172.06|6159.03|6159.03|0
1588673700000|2020-05-05 10:15:00|6159.27|6159.27|6153.93|6153.93|6159.63|6159.63|6153.09|6153.09|0
1588674000000|2020-05-05 10:20:00|6153.52|6153.52|6143.09|6143.09|6154.55|6154.55|6143.09|6143.09|0
1588674300000|2020-05-05 10:25:00|6142.76|6142.76|6138.62|6138.62|6145.92|6145.92|6136.29|6136.29|0
1588674600000|2020-05-05 10:30:00|6138.52|6138.52|6135.86|6135.86|6138.52|6138.52|6131.61|6131.61|0
1588674900000|2020-05-05 10:35:00|6135.66|6135.66|6133.72|6133.72|6135.66|6135.66|6123|6123|0
1588675200000|2020-05-05 10:40:00|6133.58|6133.58|6140.84|6140.84|6142.91|6142.91|6133.58|6133.58|0
1588675500000|2020-05-05 10:45:00|6140.95|6140.95|6135.03|6135.03|6141.57|6141.57|6134.86|6134.86|0
1588675800000|2020-05-05 10:50:00|6134.89|6134.89|6142.03|6142.03|6143.66|6143.66|6133.33|6133.33|0
1588676100000|2020-05-05 10:55:00|6142.66|6142.66|6143.93|6143.93|6145.57|6145.57|6136.21|6136.21|0
1588676400000|2020-05-05 11:00:00|6146.02|6146.02|6154.95|6154.95|6161.87|6161.87|6143.84|6143.84|0
1588676700000|2020-05-05 11:05:00|6154.99|6154.99|6155.63|6155.63|6155.63|6155.63|6150.29|6150.29|0
1588677000000|2020-05-05 11:10:00|6155.21|6155.21|6151.28|6151.28|6157.09|6157.09|6150.79|6150.79|0
1588677300000|2020-05-05 11:15:00|6151.36|6151.36|6147.28|6147.28|6153.51|6153.51|6147.28|6147.28|0
1588677600000|2020-05-05 11:20:00|6147.49|6147.49|6131.41|6131.41|6148.29|6148.29|6128.05|6128.05|0
1588677900000|2020-05-05 11:25:00|6131.54|6131.54|6139.83|6139.83|6141.4|6141.4|6130.75|6130.75|0
1588678200000|2020-05-05 11:30:00|6139.92|6139.92|6153.32|6153.32|6153.39|6153.39|6139.92|6139.92|0
1588678500000|2020-05-05 11:35:00|6153.36|6153.36|6146.27|6146.27|6155.36|6155.36|6146.27|6146.27|0
1588678800000|2020-05-05 11:40:00|6146.38|6146.38|6132.88|6132.88|6146.38|6146.38|6131.55|6131.55|0
1588679100000|2020-05-05 11:45:00|6132.63|6132.63|6142.31|6142.31|6146.85|6146.85|6129.85|6129.85|0
1588679400000|2020-05-05 11:50:00|6142.68|6142.68|6149.91|6149.91|6152.46|6152.46|6142.68|6142.68|0
1588679700000|2020-05-05 11:55:00|6149.98|6149.98|6152.51|6152.51|6157.91|6157.91|6147.8|6147.8|0
1588680000000|2020-05-05 12:00:00|6152.44|6152.44|6178.81|6178.81|6179.44|6179.44|6149.45|6149.45|0
1588680300000|2020-05-05 12:05:00|6178.67|6178.67|6200.17|6200.17|6201.04|6201.04|6178.34|6178.34|0
1588680600000|2020-05-05 12:10:00|6199.98|6199.98|6199.58|6199.58|6206.41|6206.41|6194.36|6194.36|0
1588680900000|2020-05-05 12:15:00|6199.5|6199.5|6210.15|6210.15|6211.93|6211.93|6194.69|6194.69|0
1588681200000|2020-05-05 12:20:00|6210.88|6210.88|6209.57|6209.57|6221.59|6221.59|6208.23|6208.23|0
1588681500000|2020-05-05 12:25:00|6209.15|6209.15|6212.02|6212.02|6222.94|6222.94|6208.59|6208.59|0
1588681800000|2020-05-05 12:30:00|6212.09|6212.09|6212.46|6212.46|6219.45|6219.45|6208.54|6208.54|0
1588682100000|2020-05-05 12:35:00|6212.36|6212.36|6227.59|6227.59|6228.02|6228.02|6209.41|6209.41|0
1588682400000|2020-05-05 12:40:00|6227.38|6227.38|6225.67|6225.67|6232.61|6232.61|6222.7|6222.7|0
1588682700000|2020-05-05 12:45:00|6226.09|6226.09|6204.53|6204.53|6229.02|6229.02|6204.21|6204.21|0
1588683000000|2020-05-05 12:50:00|6204.4|6204.4|6201.59|6201.59|6206.48|6206.48|6196.27|6196.27|0
1588683300000|2020-05-05 12:55:00|6202.09|6202.09|6194.57|6194.57|6202.93|6202.93|6194.57|6194.57|0
1588683600000|2020-05-05 13:00:00|6194.82|6194.82|6186.28|6186.28|6195.52|6195.52|6184.85|6184.85|0
1588683900000|2020-05-05 13:05:00|6186.09|6186.09|6220.37|6220.37|6220.37|6220.37|6186.09|6186.09|0
1588684200000|2020-05-05 13:10:00|6220.25|6220.25|6206.67|6206.67|6221.77|6221.77|6205.77|6205.77|0
1588684500000|2020-05-05 13:15:00|6206.25|6206.25|6215.27|6215.27|6215.72|6215.72|6204.59|6204.59|0
1588684800000|2020-05-05 13:20:00|6215.06|6215.06|6207.87|6207.87|6219.53|6219.53|6207.31|6207.31|0
1588685100000|2020-05-05 13:25:00|6209.53|6209.53|6221.11|6221.11|6224.44|6224.44|6209.53|6209.53|0
1588685400000|2020-05-05 13:30:00|6221.31|6221.31|6241.9|6241.9|6242.51|6242.51|6217.47|6217.47|0
1588685700000|2020-05-05 13:35:00|6241.69|6241.69|6234.6|6234.6|6242.03|6242.03|6223.2|6223.2|0
1588686000000|2020-05-05 13:40:00|6234.26|6234.26|6216.89|6216.89|6236.72|6236.72|6212.27|6212.27|0
1588686300000|2020-05-05 13:45:00|6218.35|6218.35|6220.73|6220.73|6224.53|6224.53|6210.76|6210.76|0
1588686600000|2020-05-05 13:50:00|6220.3|6220.3|6204.46|6204.46|6234.98|6234.98|6204.27|6204.27|0
1588686900000|2020-05-05 13:55:00|6204.29|6204.29|6225.51|6225.51|6226.31|6226.31|6203.56|6203.56|0
1588687200000|2020-05-05 14:00:00|6225.65|6225.65|6224.65|6224.65|6230.3|6230.3|6219.17|6219.17|0
1588687500000|2020-05-05 14:05:00|6223.81|6223.81|6226.32|6226.32|6230.29|6230.29|6214.33|6214.33|0
1588687800000|2020-05-05 14:10:00|6226.24|6226.24|6218.64|6218.64|6228.05|6228.05|6215.88|6215.88|0
1588688100000|2020-05-05 14:15:00|6218.43|6218.43|6196.22|6196.22|6218.94|6218.94|6195.85|6195.85|0
1588688400000|2020-05-05 14:20:00|6196.34|6196.34|6183.63|6183.63|6196.49|6196.49|6172.57|6172.57|0
1588688700000|2020-05-05 14:25:00|6183.32|6183.32|6168.64|6168.64|6183.32|6183.32|6168.64|6168.64|0
1588689000000|2020-05-05 14:30:00|6168.7|6168.7|6184.86|6184.86|6184.86|6184.86|6168.4|6168.4|0
1588689300000|2020-05-05 14:35:00|6184.94|6184.94|6177.94|6177.94|6188.9|6188.9|6175.86|6175.86|0
1588689600000|2020-05-05 14:40:00|6178.03|6178.03|6170.7|6170.7|6179.27|6179.27|6160.93|6160.93|0
1588689900000|2020-05-05 14:45:00|6170.53|6170.53|6164.98|6164.98|6170.78|6170.78|6158.36|6158.36|0
1588690200000|2020-05-05 14:50:00|6165.06|6165.06|6159.96|6159.96|6166.95|6166.95|6158.97|6158.97|0
1588690500000|2020-05-05 14:55:00|6159.93|6159.93|6161.8|6161.8|6168.19|6168.19|6157.93|6157.93|0
1588690800000|2020-05-05 15:00:00|6161.73|6161.73|6173.47|6173.47|6174.25|6174.25|6161.57|6161.57|0
1588691100000|2020-05-05 15:05:00|6173.58|6173.58|6170.06|6170.06|6178.1|6178.1|6161.63|6161.63|0
1588691400000|2020-05-05 15:10:00|6170.09|6170.09|6169.93|6169.93|6171.4|6171.4|6161.45|6161.45|0
1588691700000|2020-05-05 15:15:00|6170.17|6170.17|6163.17|6163.17|6172.15|6172.15|6159|6159|0
1588692000000|2020-05-05 15:20:00|6162.96|6162.96|6176.63|6176.63|6179.54|6179.54|6158.8|6158.8|0
1588692300000|2020-05-05 15:25:00|6177.3|6177.3|6177.08|6177.08|6180.07|6180.07|6169.21|6169.21|0
1588749300000|2020-05-06 07:15:00|6087.47|6087.47|6100.51|6100.51|6102.28|6102.28|6082.12|6082.12|0
1588749600000|2020-05-06 07:20:00|6099.77|6099.77|6088.21|6088.21|6101.16|6101.16|6088.21|6088.21|0
1588749900000|2020-05-06 07:25:00|6088.13|6088.13|6082.41|6082.41|6090.78|6090.78|6072.44|6072.44|0
1588750200000|2020-05-06 07:30:00|6079.49|6079.49|6069.34|6069.34|6079.49|6079.49|6065.06|6065.06|0
1588750500000|2020-05-06 07:35:00|6070.07|6070.07|6068.13|6068.13|6085.43|6085.43|6063.58|6063.58|0
1588750800000|2020-05-06 07:40:00|6068.34|6068.34|6084.47|6084.47|6087.6|6087.6|6067.27|6067.27|0
1588751100000|2020-05-06 07:45:00|6085.2|6085.2|6118.18|6118.18|6118.18|6118.18|6085.11|6085.11|0
1588751400000|2020-05-06 07:50:00|6118.5|6118.5|6115.49|6115.49|6130.24|6130.24|6112.74|6112.74|0
1588751700000|2020-05-06 07:55:00|6115.52|6115.52|6111.55|6111.55|6115.71|6115.71|6110.49|6110.49|0
1588752000000|2020-05-06 08:00:00|6111.54|6111.54|6145.28|6145.28|6147.35|6147.35|6110.54|6110.54|0
1588752300000|2020-05-06 08:05:00|6146.01|6146.01|6147.88|6147.88|6153.1|6153.1|6140.03|6140.03|0
1588752600000|2020-05-06 08:10:00|6147.71|6147.71|6132.05|6132.05|6149.04|6149.04|6130.71|6130.71|0
1588752900000|2020-05-06 08:15:00|6134.14|6134.14|6142.63|6142.63|6143|6143|6131.22|6131.22|0
1588753200000|2020-05-06 08:20:00|6142.84|6142.84|6145|6145|6152.07|6152.07|6142.84|6142.84|0
1588753500000|2020-05-06 08:25:00|6143.54|6143.54|6119.32|6119.32|6143.54|6143.54|6119.25|6119.25|0
1588753800000|2020-05-06 08:30:00|6119.1|6119.1|6124.5|6124.5|6125.19|6125.19|6113.82|6113.82|0
1588754100000|2020-05-06 08:35:00|6124.39|6124.39|6132.83|6132.83|6144.08|6144.08|6124.39|6124.39|0
1588754400000|2020-05-06 08:40:00|6132.71|6132.71|6114.62|6114.62|6132.71|6132.71|6111.48|6111.48|0
1588754700000|2020-05-06 08:45:00|6114.58|6114.58|6097.52|6097.52|6114.62|6114.62|6096.52|6096.52|0
1588755000000|2020-05-06 08:50:00|6097.47|6097.47|6076.78|6076.78|6098.77|6098.77|6072.98|6072.98|0
1588755300000|2020-05-06 08:55:00|6076.85|6076.85|6082.38|6082.38|6092.14|6092.14|6075.78|6075.78|0
1588755600000|2020-05-06 09:00:00|6082.28|6082.28|6074.69|6074.69|6082.35|6082.35|6071.84|6071.84|0
1588755900000|2020-05-06 09:05:00|6074.83|6074.83|6074.78|6074.78|6077.74|6077.74|6067.61|6067.61|0
1588756200000|2020-05-06 09:10:00|6074.69|6074.69|6078.21|6078.21|6079.98|6079.98|6074.38|6074.38|0
1588756500000|2020-05-06 09:15:00|6078|6078|6090.16|6090.16|6090.68|6090.68|6077.43|6077.43|0
1588756800000|2020-05-06 09:20:00|6090.2|6090.2|6091.72|6091.72|6096.69|6096.69|6089.78|6089.78|0
1588757100000|2020-05-06 09:25:00|6091.79|6091.79|6094.83|6094.83|6095.59|6095.59|6087.57|6087.57|0
1588757400000|2020-05-06 09:30:00|6094.98|6094.98|6089.31|6089.31|6098.58|6098.58|6088.77|6088.77|0
1588757700000|2020-05-06 09:35:00|6089.28|6089.28|6097.78|6097.78|6099.21|6099.21|6089.27|6089.27|0
1588758000000|2020-05-06 09:40:00|6097.52|6097.52|6096.42|6096.42|6097.91|6097.91|6090.54|6090.54|0
1588758300000|2020-05-06 09:45:00|6096.23|6096.23|6105.49|6105.49|6105.49|6105.49|6095.32|6095.32|0
1588758600000|2020-05-06 09:50:00|6105.32|6105.32|6099.18|6099.18|6106.93|6106.93|6098.23|6098.23|0
1588758900000|2020-05-06 09:55:00|6099.39|6099.39|6114.97|6114.97|6118.96|6118.96|6099.25|6099.25|0
1588759200000|2020-05-06 10:00:00|6114.46|6114.46|6122.13|6122.13|6125.82|6125.82|6114.44|6114.44|0
1588759500000|2020-05-06 10:05:00|6122.7|6122.7|6119.48|6119.48|6130.41|6130.41|6119.31|6119.31|0
1588759800000|2020-05-06 10:10:00|6119.53|6119.53|6116.11|6116.11|6120.25|6120.25|6112.9|6112.9|0
1588760100000|2020-05-06 10:15:00|6115.99|6115.99|6106.47|6106.47|6118.1|6118.1|6105.13|6105.13|0
1588760400000|2020-05-06 10:20:00|6106.7|6106.7|6106.95|6106.95|6108.2|6108.2|6103.67|6103.67|0
1588760700000|2020-05-06 10:25:00|6107.16|6107.16|6113.42|6113.42|6113.42|6113.42|6106.91|6106.91|0
1588761000000|2020-05-06 10:30:00|6113.34|6113.34|6111.93|6111.93|6114.16|6114.16|6109.71|6109.71|0
1588761300000|2020-05-06 10:35:00|6112.08|6112.08|6123.5|6123.5|6125.66|6125.66|6111.83|6111.83|0
1588761600000|2020-05-06 10:40:00|6124.23|6124.23|6124.73|6124.73|6125.84|6125.84|6115.89|6115.89|0
1588761900000|2020-05-06 10:45:00|6124.24|6124.24|6130.99|6130.99|6131.75|6131.75|6123.14|6123.14|0
1588762200000|2020-05-06 10:50:00|6131.36|6131.36|6129.68|6129.68|6131.36|6131.36|6126.53|6126.53|0
1588762500000|2020-05-06 10:55:00|6129.93|6129.93|6131.18|6131.18|6133.22|6133.22|6125.65|6125.65|0
1588762800000|2020-05-06 11:00:00|6131.24|6131.24|6122.21|6122.21|6133.43|6133.43|6119.42|6119.42|0
1588763100000|2020-05-06 11:05:00|6122.06|6122.06|6106.23|6106.23|6124.38|6124.38|6105.56|6105.56|0
1588763400000|2020-05-06 11:10:00|6105.86|6105.86|6109.79|6109.79|6110.87|6110.87|6102.42|6102.42|0
1588763700000|2020-05-06 11:15:00|6109.75|6109.75|6120.58|6120.58|6120.75|6120.75|6108.62|6108.62|0
1588764000000|2020-05-06 11:20:00|6120.24|6120.24|6116.75|6116.75|6121.05|6121.05|6115.5|6115.5|0
1588764300000|2020-05-06 11:25:00|6116.72|6116.72|6119.72|6119.72|6120.41|6120.41|6115.45|6115.45|0
1588764600000|2020-05-06 11:30:00|6118.98|6118.98|6116.54|6116.54|6123.65|6123.65|6116.54|6116.54|0
1588764900000|2020-05-06 11:35:00|6116.49|6116.49|6113.58|6113.58|6116.61|6116.61|6113.16|6113.16|0
1588765200000|2020-05-06 11:40:00|6113.73|6113.73|6111.27|6111.27|6116.7|6116.7|6110.41|6110.41|0
1588765500000|2020-05-06 11:45:00|6111.43|6111.43|6112.49|6112.49|6114.31|6114.31|6111.38|6111.38|0
1588765800000|2020-05-06 11:50:00|6113.22|6113.22|6112.48|6112.48|6119.46|6119.46|6112.35|6112.35|0
1588766100000|2020-05-06 11:55:00|6112.67|6112.67|6104.65|6104.65|6112.88|6112.88|6104.32|6104.32|0
1588766400000|2020-05-06 12:00:00|6104.56|6104.56|6109.1|6109.1|6114.09|6114.09|6103.23|6103.23|0
1588766700000|2020-05-06 12:05:00|6109.19|6109.19|6118.32|6118.32|6118.32|6118.32|6107.94|6107.94|0
1588767000000|2020-05-06 12:10:00|6118.14|6118.14|6122.54|6122.54|6124.24|6124.24|6118.14|6118.14|0
1588767300000|2020-05-06 12:15:00|6122.39|6122.39|6113.91|6113.91|6128.63|6128.63|6112.95|6112.95|0
1588767600000|2020-05-06 12:20:00|6113.83|6113.83|6118.76|6118.76|6118.97|6118.97|6110.1|6110.1|0
1588767900000|2020-05-06 12:25:00|6118.67|6118.67|6116.12|6116.12|6119.32|6119.32|6115.02|6115.02|0
1588768200000|2020-05-06 12:30:00|6116.33|6116.33|6108.7|6108.7|6119.37|6119.37|6108.7|6108.7|0
1588768500000|2020-05-06 12:35:00|6108.59|6108.59|6105.98|6105.98|6115.4|6115.4|6104.09|6104.09|0
1588768800000|2020-05-06 12:40:00|6106.71|6106.71|6105.53|6105.53|6108.62|6108.62|6103.49|6103.49|0
1588769100000|2020-05-06 12:45:00|6105.74|6105.74|6115.53|6115.53|6115.61|6115.61|6104.97|6104.97|0
1588769400000|2020-05-06 12:50:00|6115.45|6115.45|6117.06|6117.06|6118.77|6118.77|6111.53|6111.53|0
1588769700000|2020-05-06 12:55:00|6116.95|6116.95|6117.16|6117.16|6118.95|6118.95|6115.65|6115.65|0
1588770000000|2020-05-06 13:00:00|6117.24|6117.24|6127|6127|6127.17|6127.17|6116.41|6116.41|0
1588770300000|2020-05-06 13:05:00|6127.06|6127.06|6127.94|6127.94|6138.12|6138.12|6127.06|6127.06|0
1588770600000|2020-05-06 13:10:00|6127.6|6127.6|6124.56|6124.56|6127.6|6127.6|6121.74|6121.74|0
1588770900000|2020-05-06 13:15:00|6124.6|6124.6|6118.15|6118.15|6128.73|6128.73|6118.15|6118.15|0
1588771200000|2020-05-06 13:20:00|6118.07|6118.07|6128.6|6128.6|6128.76|6128.76|6113.91|6113.91|0
1588771500000|2020-05-06 13:25:00|6128.63|6128.63|6124.95|6124.95|6133.74|6133.74|6121.83|6121.83|0
1588771800000|2020-05-06 13:30:00|6125.62|6125.62|6127.19|6127.19|6147.75|6147.75|6125.62|6125.62|0
1588772100000|2020-05-06 13:35:00|6126.98|6126.98|6124.9|6124.9|6126.98|6126.98|6119.3|6119.3|0
1588772400000|2020-05-06 13:40:00|6124.12|6124.12|6114.82|6114.82|6128.71|6128.71|6114.82|6114.82|0
1588772700000|2020-05-06 13:45:00|6114.77|6114.77|6132.8|6132.8|6136.36|6136.36|6114.28|6114.28|0
1588773000000|2020-05-06 13:50:00|6132.07|6132.07|6107.06|6107.06|6133.73|6133.73|6106.32|6106.32|0
1588773300000|2020-05-06 13:55:00|6106.85|6106.85|6093.91|6093.91|6106.92|6106.92|6086.53|6086.53|0
1588773600000|2020-05-06 14:00:00|6093.85|6093.85|6067.57|6067.57|6096.29|6096.29|6067.43|6067.43|0
1588773900000|2020-05-06 14:05:00|6066.83|6066.83|6058|6058|6068.42|6068.42|6055.77|6055.77|0
1588774200000|2020-05-06 14:10:00|6057.79|6057.79|6068.25|6068.25|6068.94|6068.94|6055.1|6055.1|0
1588774500000|2020-05-06 14:15:00|6068.37|6068.37|6080.77|6080.77|6086.7|6086.7|6065.65|6065.65|0
1588774800000|2020-05-06 14:20:00|6080.86|6080.86|6100.43|6100.43|6103.91|6103.91|6080.29|6080.29|0
1588775100000|2020-05-06 14:25:00|6100.63|6100.63|6108.56|6108.56|6117.36|6117.36|6100.63|6100.63|0
1588775400000|2020-05-06 14:30:00|6108.39|6108.39|6112.94|6112.94|6120.94|6120.94|6108.39|6108.39|0
1588775700000|2020-05-06 14:35:00|6113.03|6113.03|6101.18|6101.18|6113.13|6113.13|6099.78|6099.78|0
1588776000000|2020-05-06 14:40:00|6101.15|6101.15|6115.19|6115.19|6120.35|6120.35|6100.08|6100.08|0
1588776300000|2020-05-06 14:45:00|6114.98|6114.98|6120.09|6120.09|6127.73|6127.73|6114.98|6114.98|0
1588776600000|2020-05-06 14:50:00|6120.3|6120.3|6103.97|6103.97|6123.22|6123.22|6103.68|6103.68|0
1588776900000|2020-05-06 14:55:00|6104.18|6104.18|6096.05|6096.05|6113.51|6113.51|6096.05|6096.05|0
1588777200000|2020-05-06 15:00:00|6094.88|6094.88|6088.42|6088.42|6099.45|6099.45|6084.34|6084.34|0
1588777500000|2020-05-06 15:05:00|6088.49|6088.49|6083.35|6083.35|6089.65|6089.65|6078.14|6078.14|0
1588777800000|2020-05-06 15:10:00|6083.14|6083.14|6071.3|6071.3|6088.23|6088.23|6071.3|6071.3|0
1588778100000|2020-05-06 15:15:00|6071.51|6071.51|6068.89|6068.89|6087.2|6087.2|6067.88|6067.88|0
1588778400000|2020-05-06 15:20:00|6069.06|6069.06|6061.37|6061.37|6069.11|6069.11|6054.05|6054.05|0
1588778700000|2020-05-06 15:25:00|6061.29|6061.29|6077.21|6077.21|6081|6081|6056.22|6056.22|0
1588835700000|2020-05-07 07:15:00|6100.45|6100.45|6082.67|6082.67|6100.72|6100.72|6082.58|6082.58|0
1588836000000|2020-05-07 07:20:00|6082.43|6082.43|6070.87|6070.87|6083.99|6083.99|6058.7|6058.7|0
1588836300000|2020-05-07 07:25:00|6069.69|6069.69|6056.11|6056.11|6073.41|6073.41|6049.88|6049.88|0
1588836600000|2020-05-07 07:30:00|6055.1|6055.1|6050.63|6050.63|6063.59|6063.59|6046.72|6046.72|0
1588836900000|2020-05-07 07:35:00|6051.36|6051.36|6055.24|6055.24|6055.24|6055.24|6035.74|6035.74|0
1588837200000|2020-05-07 07:40:00|6055.37|6055.37|6072.13|6072.13|6074.45|6074.45|6055.37|6055.37|0
1588837500000|2020-05-07 07:45:00|6072.06|6072.06|6055.97|6055.97|6072.4|6072.4|6055.97|6055.97|0
1588837800000|2020-05-07 07:50:00|6055.87|6055.87|6044.39|6044.39|6056.26|6056.26|6044.39|6044.39|0
1588838100000|2020-05-07 07:55:00|6046.07|6046.07|6045.23|6045.23|6050.92|6050.92|6042.35|6042.35|0
1588838400000|2020-05-07 08:00:00|6044.22|6044.22|6052.21|6052.21|6054.9|6054.9|6042.12|6042.12|0
1588838700000|2020-05-07 08:05:00|6052.05|6052.05|6045.93|6045.93|6052.32|6052.32|6042.53|6042.53|0
1588839000000|2020-05-07 08:10:00|6046.14|6046.14|6043.23|6043.23|6046.14|6046.14|6039.78|6039.78|0
1588839300000|2020-05-07 08:15:00|6043.19|6043.19|6055.62|6055.62|6057.24|6057.24|6043.05|6043.05|0
1588839600000|2020-05-07 08:20:00|6055.69|6055.69|6041.22|6041.22|6055.77|6055.77|6039.44|6039.44|0
1588839900000|2020-05-07 08:25:00|6041.43|6041.43|6041.48|6041.48|6046.3|6046.3|6037.32|6037.32|0
1588840200000|2020-05-07 08:30:00|6041.27|6041.27|6040.14|6040.14|6044.52|6044.52|6039.78|6039.78|0
1588840500000|2020-05-07 08:35:00|6040.28|6040.28|6029.1|6029.1|6041.45|6041.45|6028.63|6028.63|0
1588840800000|2020-05-07 08:40:00|6028.89|6028.89|6025.15|6025.15|6028.89|6028.89|6023.88|6023.88|0
1588841100000|2020-05-07 08:45:00|6025.35|6025.35|6035.52|6035.52|6036.47|6036.47|6021.54|6021.54|0
1588841400000|2020-05-07 08:50:00|6035.49|6035.49|6031.45|6031.45|6037.27|6037.27|6031.27|6031.27|0
1588841700000|2020-05-07 08:55:00|6031.61|6031.61|6021.44|6021.44|6033.81|6033.81|6021.44|6021.44|0
1588842000000|2020-05-07 09:00:00|6021.61|6021.61|6028.44|6028.44|6030.77|6030.77|6018.79|6018.79|0
1588842300000|2020-05-07 09:05:00|6029.18|6029.18|6040.63|6040.63|6041.52|6041.52|6028.53|6028.53|0
1588842600000|2020-05-07 09:10:00|6041.11|6041.11|6047.57|6047.57|6054.94|6054.94|6040.89|6040.89|0
1588842900000|2020-05-07 09:15:00|6047.66|6047.66|6046.22|6046.22|6051.52|6051.52|6045.56|6045.56|0
1588843200000|2020-05-07 09:20:00|6047.06|6047.06|6054.18|6054.18|6055.11|6055.11|6041.71|6041.71|0
1588843500000|2020-05-07 09:25:00|6053.94|6053.94|6058.19|6058.19|6063.42|6063.42|6053.8|6053.8|0
1588843800000|2020-05-07 09:30:00|6057.53|6057.53|6059.75|6059.75|6061.43|6061.43|6055.99|6055.99|0
1588844100000|2020-05-07 09:35:00|6060.04|6060.04|6071.7|6071.7|6072.04|6072.04|6059.84|6059.84|0
1588844400000|2020-05-07 09:40:00|6071.74|6071.74|6086.2|6086.2|6086.2|6086.2|6070.82|6070.82|0
1588844700000|2020-05-07 09:45:00|6087.45|6087.45|6088.71|6088.71|6094.66|6094.66|6086.4|6086.4|0
1588845000000|2020-05-07 09:50:00|6088.72|6088.72|6093.47|6093.47|6093.47|6093.47|6087.21|6087.21|0
1588845300000|2020-05-07 09:55:00|6093.54|6093.54|6086.37|6086.37|6095.04|6095.04|6086.37|6086.37|0
1588845600000|2020-05-07 10:00:00|6086.86|6086.86|6082.01|6082.01|6086.86|6086.86|6077.29|6077.29|0
1588845900000|2020-05-07 10:05:00|6081.43|6081.43|6089.71|6089.71|6089.93|6089.93|6077.32|6077.32|0
1588846200000|2020-05-07 10:10:00|6090.13|6090.13|6082.55|6082.55|6093.94|6093.94|6082.16|6082.16|0
1588846500000|2020-05-07 10:15:00|6082.42|6082.42|6075.1|6075.1|6083.03|6083.03|6072.06|6072.06|0
1588846800000|2020-05-07 10:20:00|6075.83|6075.83|6080.7|6080.7|6085.6|6085.6|6074.69|6074.69|0
1588847100000|2020-05-07 10:25:00|6081.12|6081.12|6090.67|6090.67|6090.83|6090.83|6081.12|6081.12|0
1588847400000|2020-05-07 10:30:00|6090.73|6090.73|6087.31|6087.31|6093.24|6093.24|6085.1|6085.1|0
1588847700000|2020-05-07 10:35:00|6087.52|6087.52|6083.26|6083.26|6088.09|6088.09|6078.67|6078.67|0
1588848000000|2020-05-07 10:40:00|6084.09|6084.09|6091.64|6091.64|6091.74|6091.74|6080.36|6080.36|0
1588848300000|2020-05-07 10:45:00|6091.73|6091.73|6098.69|6098.69|6101.76|6101.76|6086.55|6086.55|0
1588848600000|2020-05-07 10:50:00|6099.06|6099.06|6095.91|6095.91|6103.8|6103.8|6094.23|6094.23|0
1588848900000|2020-05-07 10:55:00|6095.84|6095.84|6092.91|6092.91|6097.25|6097.25|6092.88|6092.88|0
1588849200000|2020-05-07 11:00:00|6092.44|6092.44|6088.09|6088.09|6092.97|6092.97|6072.11|6072.11|0
1588849500000|2020-05-07 11:05:00|6087.98|6087.98|6090.5|6090.5|6093.28|6093.28|6083.52|6083.52|0
1588849800000|2020-05-07 11:10:00|6089.77|6089.77|6096.24|6096.24|6096.79|6096.79|6088.75|6088.75|0
1588850100000|2020-05-07 11:15:00|6096.28|6096.28|6106.9|6106.9|6110.64|6110.64|6096.28|6096.28|0
1588850400000|2020-05-07 11:20:00|6106.68|6106.68|6108.62|6108.62|6114.24|6114.24|6104.96|6104.96|0
1588850700000|2020-05-07 11:25:00|6109.63|6109.63|6088.59|6088.59|6110.04|6110.04|6088.52|6088.52|0
1588851000000|2020-05-07 11:30:00|6088.83|6088.83|6091.86|6091.86|6092.25|6092.25|6087.21|6087.21|0
1588851300000|2020-05-07 11:35:00|6092.15|6092.15|6099.29|6099.29|6099.29|6099.29|6091.79|6091.79|0
1588851600000|2020-05-07 11:40:00|6099.71|6099.71|6109.94|6109.94|6112.95|6112.95|6099.64|6099.64|0
1588851900000|2020-05-07 11:45:00|6109.69|6109.69|6113.33|6113.33|6117.03|6117.03|6107.32|6107.32|0
1588852200000|2020-05-07 11:50:00|6113.41|6113.41|6117.48|6117.48|6118.36|6118.36|6111.54|6111.54|0
1588852500000|2020-05-07 11:55:00|6117.27|6117.27|6125.7|6125.7|6129.72|6129.72|6117.27|6117.27|0
1588852800000|2020-05-07 12:00:00|6126.43|6126.43|6113.46|6113.46|6129.4|6129.4|6113.46|6113.46|0
1588853100000|2020-05-07 12:05:00|6112.73|6112.73|6102.51|6102.51|6113.17|6113.17|6102.51|6102.51|0
1588853400000|2020-05-07 12:10:00|6102.3|6102.3|6098.95|6098.95|6105.25|6105.25|6095.28|6095.28|0
1588853700000|2020-05-07 12:15:00|6098.88|6098.88|6102.03|6102.03|6102.79|6102.79|6095.84|6095.84|0
1588854000000|2020-05-07 12:20:00|6102.24|6102.24|6118.29|6118.29|6118.43|6118.43|6102.16|6102.16|0
1588854300000|2020-05-07 12:25:00|6118.68|6118.68|6115.95|6115.95|6120.19|6120.19|6115.43|6115.43|0
1588854600000|2020-05-07 12:30:00|6116.1|6116.1|6098.64|6098.64|6116.1|6116.1|6098.64|6098.64|0
1588854900000|2020-05-07 12:35:00|6098.32|6098.32|6090.47|6090.47|6104.85|6104.85|6090.23|6090.23|0
1588855200000|2020-05-07 12:40:00|6090.38|6090.38|6101.18|6101.18|6102.65|6102.65|6084.63|6084.63|0
1588855500000|2020-05-07 12:45:00|6101.03|6101.03|6106.03|6106.03|6107.13|6107.13|6101.03|6101.03|0
1588855800000|2020-05-07 12:50:00|6106.76|6106.76|6099.72|6099.72|6113.52|6113.52|6099.45|6099.45|0
1588856100000|2020-05-07 12:55:00|6099.53|6099.53|6100.84|6100.84|6101.17|6101.17|6097.9|6097.9|0
1588856400000|2020-05-07 13:00:00|6100.59|6100.59|6101.07|6101.07|6104.67|6104.67|6098.5|6098.5|0
1588856700000|2020-05-07 13:05:00|6100.83|6100.83|6101.22|6101.22|6101.22|6101.22|6094.38|6094.38|0
1588857000000|2020-05-07 13:10:00|6101.02|6101.02|6095.46|6095.46|6101.74|6101.74|6094.64|6094.64|0
1588857300000|2020-05-07 13:15:00|6095.34|6095.34|6091.8|6091.8|6098.68|6098.68|6091.46|6091.46|0
1588857600000|2020-05-07 13:20:00|6091.89|6091.89|6093.34|6093.34|6100.04|6100.04|6091.43|6091.43|0
1588857900000|2020-05-07 13:25:00|6092.91|6092.91|6099.19|6099.19|6099.27|6099.27|6091.84|6091.84|0
1588858200000|2020-05-07 13:30:00|6099.25|6099.25|6117.41|6117.41|6118.07|6118.07|6099.25|6099.25|0
1588858500000|2020-05-07 13:35:00|6117.5|6117.5|6137.49|6137.49|6142.28|6142.28|6117.5|6117.5|0
1588858800000|2020-05-07 13:40:00|6137.85|6137.85|6147.09|6147.09|6148.57|6148.57|6137.3|6137.3|0
1588859100000|2020-05-07 13:45:00|6147.3|6147.3|6146.13|6146.13|6149.85|6149.85|6141.47|6141.47|0
1588859400000|2020-05-07 13:50:00|6145.97|6145.97|6152.29|6152.29|6152.68|6152.68|6137.76|6137.76|0
1588859700000|2020-05-07 13:55:00|6152.6|6152.6|6141.22|6141.22|6164.06|6164.06|6138.3|6138.3|0
1588860000000|2020-05-07 14:00:00|6141.7|6141.7|6144.43|6144.43|6151.27|6151.27|6141.05|6141.05|0
1588860300000|2020-05-07 14:05:00|6144.23|6144.23|6132.27|6132.27|6144.23|6144.23|6125.24|6125.24|0
1588860600000|2020-05-07 14:10:00|6132.48|6132.48|6140.93|6140.93|6141.52|6141.52|6130.79|6130.79|0
1588860900000|2020-05-07 14:15:00|6141.66|6141.66|6147.24|6147.24|6147.4|6147.4|6139.23|6139.23|0
1588861200000|2020-05-07 14:20:00|6147.15|6147.15|6142.37|6142.37|6153.01|6153.01|6142.2|6142.2|0
1588861500000|2020-05-07 14:25:00|6142.27|6142.27|6140.79|6140.79|6143.38|6143.38|6136.47|6136.47|0
1588861800000|2020-05-07 14:30:00|6140.67|6140.67|6147.09|6147.09|6147.12|6147.12|6136.98|6136.98|0
1588862100000|2020-05-07 14:35:00|6147.17|6147.17|6149.06|6149.06|6152.35|6152.35|6142.12|6142.12|0
1588862400000|2020-05-07 14:40:00|6149.19|6149.19|6157.74|6157.74|6161.37|6161.37|6149.18|6149.18|0
1588862700000|2020-05-07 14:45:00|6157.85|6157.85|6146.73|6146.73|6158.35|6158.35|6143.14|6143.14|0
1588863000000|2020-05-07 14:50:00|6146|6146|6140.36|6140.36|6149.66|6149.66|6137.99|6137.99|0
1588863300000|2020-05-07 14:55:00|6140.49|6140.49|6138.05|6138.05|6144.4|6144.4|6126.46|6126.46|0
1588863600000|2020-05-07 15:00:00|6137.71|6137.71|6144.04|6144.04|6148.01|6148.01|6137.71|6137.71|0
1588863900000|2020-05-07 15:05:00|6143.71|6143.71|6145.77|6145.77|6149.45|6149.45|6138.66|6138.66|0
1588864200000|2020-05-07 15:10:00|6145.66|6145.66|6146.66|6146.66|6152.43|6152.43|6145.55|6145.55|0
1588864500000|2020-05-07 15:15:00|6146.58|6146.58|6151.31|6151.31|6151.31|6151.31|6144.69|6144.69|0
1588864800000|2020-05-07 15:20:00|6151.33|6151.33|6150.95|6150.95|6151.97|6151.97|6143.54|6143.54|0
1588865100000|2020-05-07 15:25:00|6150.68|6150.68|6165.05|6165.05|6165.05|6165.05|6148.67|6148.67|0
1589181300000|2020-05-11 07:15:00|6267.67|6267.67|6258.49|6258.49|6267.94|6267.94|6252.88|6252.88|0
1589181600000|2020-05-11 07:20:00|6257.76|6257.76|6238.73|6238.73|6258.74|6258.74|6228.65|6228.65|0
1589181900000|2020-05-11 07:25:00|6239.47|6239.47|6241.98|6241.98|6250.7|6250.7|6233.18|6233.18|0
1589182200000|2020-05-11 07:30:00|6241.76|6241.76|6195.06|6195.06|6242.65|6242.65|6191.96|6191.96|0
1589182500000|2020-05-11 07:35:00|6194.2|6194.2|6211.31|6211.31|6217.08|6217.08|6187.38|6187.38|0
1589182800000|2020-05-11 07:40:00|6211.15|6211.15|6204.79|6204.79|6218.75|6218.75|6200.05|6200.05|0
1589183100000|2020-05-11 07:45:00|6205.02|6205.02|6206.73|6206.73|6213.44|6213.44|6204.35|6204.35|0
1589183400000|2020-05-11 07:50:00|6206.76|6206.76|6239.38|6239.38|6242.14|6242.14|6206.49|6206.49|0
1589183700000|2020-05-11 07:55:00|6239.46|6239.46|6226.37|6226.37|6246.65|6246.65|6225.78|6225.78|0
1589184000000|2020-05-11 08:00:00|6226.46|6226.46|6220.57|6220.57|6236.34|6236.34|6219.36|6219.36|0
1589184300000|2020-05-11 08:05:00|6220.72|6220.72|6232.83|6232.83|6233.93|6233.93|6220.01|6220.01|0
1589184600000|2020-05-11 08:10:00|6233.07|6233.07|6208.79|6208.79|6234|6234|6207.44|6207.44|0
1589184900000|2020-05-11 08:15:00|6208.55|6208.55|6198.06|6198.06|6209.89|6209.89|6198.06|6198.06|0
1589185200000|2020-05-11 08:20:00|6197.97|6197.97|6208.7|6208.7|6214.66|6214.66|6193.75|6193.75|0
1589185500000|2020-05-11 08:25:00|6208.59|6208.59|6199.85|6199.85|6208.59|6208.59|6199.85|6199.85|0
1589185800000|2020-05-11 08:30:00|6200.15|6200.15|6200.7|6200.7|6205.13|6205.13|6200.07|6200.07|0
1589186100000|2020-05-11 08:35:00|6200.82|6200.82|6174.38|6174.38|6200.82|6200.82|6169.49|6169.49|0
1589186400000|2020-05-11 08:40:00|6174.41|6174.41|6156.8|6156.8|6175.22|6175.22|6156.77|6156.77|0
1589186700000|2020-05-11 08:45:00|6156.65|6156.65|6142.66|6142.66|6161.89|6161.89|6137.22|6137.22|0
1589187000000|2020-05-11 08:50:00|6141.93|6141.93|6146.03|6146.03|6149.21|6149.21|6140.42|6140.42|0
1589187300000|2020-05-11 08:55:00|6146.15|6146.15|6154.87|6154.87|6162.27|6162.27|6146.15|6146.15|0
1589187600000|2020-05-11 09:00:00|6154.75|6154.75|6127.88|6127.88|6154.83|6154.83|6127.11|6127.11|0
1589187900000|2020-05-11 09:05:00|6127.29|6127.29|6133.68|6133.68|6139.88|6139.88|6124.61|6124.61|0
1589188200000|2020-05-11 09:10:00|6133.56|6133.56|6133.73|6133.73|6135.15|6135.15|6127.61|6127.61|0
1589188500000|2020-05-11 09:15:00|6133.52|6133.52|6145.09|6145.09|6147.53|6147.53|6129.52|6129.52|0
1589188800000|2020-05-11 09:20:00|6144.92|6144.92|6142.65|6142.65|6145.42|6145.42|6141.34|6141.34|0
1589189100000|2020-05-11 09:25:00|6141.98|6141.98|6127.52|6127.52|6141.98|6141.98|6124.79|6124.79|0
1589189400000|2020-05-11 09:30:00|6127.4|6127.4|6122.39|6122.39|6127.4|6127.4|6112.05|6112.05|0
1589189700000|2020-05-11 09:35:00|6122.58|6122.58|6113.51|6113.51|6122.68|6122.68|6110.62|6110.62|0
1589190000000|2020-05-11 09:40:00|6113.58|6113.58|6108.72|6108.72|6118.01|6118.01|6108.16|6108.16|0
1589190300000|2020-05-11 09:45:00|6108.75|6108.75|6112.98|6112.98|6116.15|6116.15|6105.53|6105.53|0
1589190600000|2020-05-11 09:50:00|6113.11|6113.11|6127.13|6127.13|6129.05|6129.05|6113.11|6113.11|0
1589190900000|2020-05-11 09:55:00|6127.09|6127.09|6134.32|6134.32|6135.16|6135.16|6127.09|6127.09|0
1589191200000|2020-05-11 10:00:00|6133.73|6133.73|6137.32|6137.32|6137.67|6137.67|6128.36|6128.36|0
1589191500000|2020-05-11 10:05:00|6137.29|6137.29|6139.6|6139.6|6143.19|6143.19|6133.41|6133.41|0
1589191800000|2020-05-11 10:10:00|6139.46|6139.46|6125.79|6125.79|6140.37|6140.37|6125.79|6125.79|0
1589192100000|2020-05-11 10:15:00|6125.77|6125.77|6100.24|6100.24|6125.77|6125.77|6097.95|6097.95|0
1589192400000|2020-05-11 10:20:00|6100.2|6100.2|6096.4|6096.4|6102.01|6102.01|6095.65|6095.65|0
1589192700000|2020-05-11 10:25:00|6096.47|6096.47|6095.98|6095.98|6104.66|6104.66|6095.16|6095.16|0
1589193000000|2020-05-11 10:30:00|6095.86|6095.86|6098.59|6098.59|6098.59|6098.59|6088.66|6088.66|0
1589193300000|2020-05-11 10:35:00|6098.55|6098.55|6113.17|6113.17|6119.01|6119.01|6098.19|6098.19|0
1589193600000|2020-05-11 10:40:00|6113.13|6113.13|6111.76|6111.76|6113.89|6113.89|6108.23|6108.23|0
1589193900000|2020-05-11 10:45:00|6112.09|6112.09|6107.15|6107.15|6119.31|6119.31|6107.11|6107.11|0
1589194200000|2020-05-11 10:50:00|6108.19|6108.19|6100.71|6100.71|6109.17|6109.17|6100.71|6100.71|0
1589194500000|2020-05-11 10:55:00|6100.62|6100.62|6107.58|6107.58|6107.62|6107.62|6098.22|6098.22|0
1589194800000|2020-05-11 11:00:00|6105.23|6105.23|6112.92|6112.92|6116.42|6116.42|6104.89|6104.89|0
1589195100000|2020-05-11 11:05:00|6112.3|6112.3|6113.8|6113.8|6119.98|6119.98|6111.54|6111.54|0
1589195400000|2020-05-11 11:10:00|6113.46|6113.46|6120.33|6120.33|6120.35|6120.35|6112.99|6112.99|0
1589195700000|2020-05-11 11:15:00|6120.46|6120.46|6124.99|6124.99|6132.61|6132.61|6120.46|6120.46|0
1589196000000|2020-05-11 11:20:00|6124.94|6124.94|6126.38|6126.38|6126.49|6126.49|6118.86|6118.86|0
1589196300000|2020-05-11 11:25:00|6126.3|6126.3|6140.74|6140.74|6140.75|6140.75|6126.3|6126.3|0
1589196600000|2020-05-11 11:30:00|6141.03|6141.03|6144.35|6144.35|6151.02|6151.02|6140.59|6140.59|0
1589196900000|2020-05-11 11:35:00|6145.81|6145.81|6142.78|6142.78|6146.52|6146.52|6139.51|6139.51|0
1589197200000|2020-05-11 11:40:00|6143.51|6143.51|6125.43|6125.43|6143.51|6143.51|6124.55|6124.55|0
1589197500000|2020-05-11 11:45:00|6125.39|6125.39|6128.79|6128.79|6135.66|6135.66|6124.02|6124.02|0
1589197800000|2020-05-11 11:50:00|6128.55|6128.55|6122.75|6122.75|6128.55|6128.55|6120.31|6120.31|0
1589198100000|2020-05-11 11:55:00|6123.8|6123.8|6122.51|6122.51|6127.62|6127.62|6117.84|6117.84|0
1589198400000|2020-05-11 12:00:00|6123.24|6123.24|6128.54|6128.54|6128.62|6128.62|6117.45|6117.45|0
1589198700000|2020-05-11 12:05:00|6128.71|6128.71|6141.12|6141.12|6141.12|6141.12|6126.25|6126.25|0
1589199000000|2020-05-11 12:10:00|6140.39|6140.39|6142.73|6142.73|6142.73|6142.73|6136.63|6136.63|0
1589199300000|2020-05-11 12:15:00|6142.84|6142.84|6143.86|6143.86|6145.94|6145.94|6132.52|6132.52|0
1589199600000|2020-05-11 12:20:00|6143.69|6143.69|6145.54|6145.54|6146.99|6146.99|6137.25|6137.25|0
1589199900000|2020-05-11 12:25:00|6145.47|6145.47|6130.32|6130.32|6147.45|6147.45|6129.89|6129.89|0
1589200200000|2020-05-11 12:30:00|6130.41|6130.41|6132.96|6132.96|6133.44|6133.44|6126.21|6126.21|0
1589200500000|2020-05-11 12:35:00|6133.01|6133.01|6130.94|6130.94|6133.63|6133.63|6124.46|6124.46|0
1589200800000|2020-05-11 12:40:00|6130.99|6130.99|6122.09|6122.09|6132.24|6132.24|6122|6122|0
1589201100000|2020-05-11 12:45:00|6122.05|6122.05|6122.77|6122.77|6126.32|6126.32|6121.18|6121.18|0
1589201400000|2020-05-11 12:50:00|6123.09|6123.09|6123.17|6123.17|6126.44|6126.44|6117.74|6117.74|0
1589201700000|2020-05-11 12:55:00|6123.14|6123.14|6135.15|6135.15|6135.59|6135.59|6123.02|6123.02|0
1589202000000|2020-05-11 13:00:00|6135.03|6135.03|6137.25|6137.25|6138.16|6138.16|6131.74|6131.74|0
1589202300000|2020-05-11 13:05:00|6136.88|6136.88|6137.78|6137.78|6143.57|6143.57|6135.85|6135.85|0
1589202600000|2020-05-11 13:10:00|6137.95|6137.95|6121.33|6121.33|6138.25|6138.25|6120.01|6120.01|0
1589202900000|2020-05-11 13:15:00|6121.36|6121.36|6115.82|6115.82|6122.46|6122.46|6111.87|6111.87|0
1589203200000|2020-05-11 13:20:00|6115.87|6115.87|6106.34|6106.34|6121.46|6121.46|6105.5|6105.5|0
1589203500000|2020-05-11 13:25:00|6106.25|6106.25|6111.88|6111.88|6112.74|6112.74|6104.39|6104.39|0
1589203800000|2020-05-11 13:30:00|6111.86|6111.86|6090.13|6090.13|6111.94|6111.94|6090.13|6090.13|0
1589204100000|2020-05-11 13:35:00|6090.19|6090.19|6072.14|6072.14|6091.96|6091.96|6071.68|6071.68|0
1589204400000|2020-05-11 13:40:00|6072.23|6072.23|6078.99|6078.99|6083.29|6083.29|6067.65|6067.65|0
1589204700000|2020-05-11 13:45:00|6079.2|6079.2|6083.66|6083.66|6091.49|6091.49|6078.77|6078.77|0
1589205000000|2020-05-11 13:50:00|6083.5|6083.5|6088.19|6088.19|6089.82|6089.82|6079.16|6079.16|0
1589205300000|2020-05-11 13:55:00|6088.04|6088.04|6078.7|6078.7|6088.04|6088.04|6076.41|6076.41|0
1589205600000|2020-05-11 14:00:00|6079.32|6079.32|6093.7|6093.7|6093.7|6093.7|6078.08|6078.08|0
1589205900000|2020-05-11 14:05:00|6094.04|6094.04|6093.46|6093.46|6096.35|6096.35|6090.93|6090.93|0
1589206200000|2020-05-11 14:10:00|6094.09|6094.09|6086.2|6086.2|6095.94|6095.94|6085.68|6085.68|0
1589206500000|2020-05-11 14:15:00|6086.31|6086.31|6080.75|6080.75|6088.4|6088.4|6078.53|6078.53|0
1589206800000|2020-05-11 14:20:00|6080.67|6080.67|6076.37|6076.37|6083.61|6083.61|6076.37|6076.37|0
1589207100000|2020-05-11 14:25:00|6076.29|6076.29|6073.83|6073.83|6079.37|6079.37|6073.67|6073.67|0
1589207400000|2020-05-11 14:30:00|6073.75|6073.75|6076.54|6076.54|6076.69|6076.69|6067.2|6067.2|0
1589207700000|2020-05-11 14:35:00|6076.53|6076.53|6060.53|6060.53|6082.26|6082.26|6059.33|6059.33|0
1589208000000|2020-05-11 14:40:00|6060.63|6060.63|6065.87|6065.87|6066.51|6066.51|6060.2|6060.2|0
1589208300000|2020-05-11 14:45:00|6065.74|6065.74|6060.59|6060.59|6066.06|6066.06|6057.84|6057.84|0
1589208600000|2020-05-11 14:50:00|6059.86|6059.86|6054.41|6054.41|6062.88|6062.88|6050.53|6050.53|0
1589208900000|2020-05-11 14:55:00|6054.52|6054.52|6063.72|6063.72|6064.39|6064.39|6052.05|6052.05|0
1589209200000|2020-05-11 15:00:00|6063.97|6063.97|6074.6|6074.6|6078.2|6078.2|6063.97|6063.97|0
1589209500000|2020-05-11 15:05:00|6074.68|6074.68|6078.79|6078.79|6080.43|6080.43|6072.43|6072.43|0
1589209800000|2020-05-11 15:10:00|6078.74|6078.74|6084.4|6084.4|6084.4|6084.4|6075.04|6075.04|0
1589210100000|2020-05-11 15:15:00|6084.57|6084.57|6099.09|6099.09|6102.29|6102.29|6082.32|6082.32|0
1589210400000|2020-05-11 15:20:00|6099.51|6099.51|6089.63|6089.63|6100.49|6100.49|6089.59|6089.59|0
1589210700000|2020-05-11 15:25:00|6089.61|6089.61|6090.28|6090.28|6092.1|6092.1|6080.38|6080.38|0
1589267700000|2020-05-12 07:15:00|6030.75|6030.75|6048.71|6048.71|6067.26|6067.26|6025.02|6025.02|0
1589268000000|2020-05-12 07:20:00|6048.61|6048.61|6009.04|6009.04|6050.24|6050.24|6008.47|6008.47|0
1589268300000|2020-05-12 07:25:00|6009.77|6009.77|6022.8|6022.8|6028.16|6028.16|6009.71|6009.71|0
1589268600000|2020-05-12 07:30:00|6023.31|6023.31|6018.06|6018.06|6031.75|6031.75|6010.73|6010.73|0
1589268900000|2020-05-12 07:35:00|6017.84|6017.84|6009.18|6009.18|6017.84|6017.84|6001.85|6001.85|0
1589269200000|2020-05-12 07:40:00|6009.48|6009.48|6010.01|6010.01|6019.8|6019.8|6005.85|6005.85|0
1589269500000|2020-05-12 07:45:00|6009.28|6009.28|6017.78|6017.78|6026.32|6026.32|6008.02|6008.02|0
1589269800000|2020-05-12 07:50:00|6017.89|6017.89|6015.65|6015.65|6022.8|6022.8|6010.61|6010.61|0
1589270100000|2020-05-12 07:55:00|6015.54|6015.54|6006.56|6006.56|6015.94|6015.94|6002.89|6002.89|0
1589270400000|2020-05-12 08:00:00|6006.76|6006.76|5990.83|5990.83|6006.76|6006.76|5990.83|5990.83|0
1589270700000|2020-05-12 08:05:00|5990.69|5990.69|5996.55|5996.55|5996.8|5996.8|5984.43|5984.43|0
1589271000000|2020-05-12 08:10:00|5997.28|5997.28|6013.61|6013.61|6015.77|6015.77|5996.1|5996.1|0
1589271300000|2020-05-12 08:15:00|6013.38|6013.38|6026.21|6026.21|6027.58|6027.58|6013.27|6013.27|0
1589271600000|2020-05-12 08:20:00|6025.99|6025.99|6029.08|6029.08|6030.04|6030.04|6019.93|6019.93|0
1589271900000|2020-05-12 08:25:00|6029.2|6029.2|6029.72|6029.72|6034.63|6034.63|6020.85|6020.85|0
1589272200000|2020-05-12 08:30:00|6030.22|6030.22|6036.83|6036.83|6037.7|6037.7|6027.81|6027.81|0
1589272500000|2020-05-12 08:35:00|6037.12|6037.12|6053.02|6053.02|6055.24|6055.24|6037.01|6037.01|0
1589272800000|2020-05-12 08:40:00|6052.81|6052.81|6053.46|6053.46|6056.68|6056.68|6049.23|6049.23|0
1589273100000|2020-05-12 08:45:00|6053.36|6053.36|6062.33|6062.33|6068.23|6068.23|6053.31|6053.31|0
1589273400000|2020-05-12 08:50:00|6062.42|6062.42|6062.28|6062.28|6066.34|6066.34|6060.05|6060.05|0
1589273700000|2020-05-12 08:55:00|6062.42|6062.42|6048.91|6048.91|6063.37|6063.37|6048.23|6048.23|0
1589274000000|2020-05-12 09:00:00|6049.01|6049.01|6040.99|6040.99|6051.68|6051.68|6040.73|6040.73|0
1589274300000|2020-05-12 09:05:00|6041.14|6041.14|6044.16|6044.16|6044.18|6044.18|6035.89|6035.89|0
1589274600000|2020-05-12 09:10:00|6043.79|6043.79|6055.27|6055.27|6061.34|6061.34|6043.08|6043.08|0
1589274900000|2020-05-12 09:15:00|6055.48|6055.48|6058.55|6058.55|6060.97|6060.97|6052.46|6052.46|0
1589275200000|2020-05-12 09:20:00|6057.71|6057.71|6059.65|6059.65|6060.32|6060.32|6056.53|6056.53|0
1589275500000|2020-05-12 09:25:00|6061.11|6061.11|6067.05|6067.05|6068.5|6068.5|6061.11|6061.11|0
1589275800000|2020-05-12 09:30:00|6066.8|6066.8|6056.2|6056.2|6067.29|6067.29|6055.25|6055.25|0
1589276100000|2020-05-12 09:35:00|6056.28|6056.28|6048.42|6048.42|6056.28|6056.28|6048.42|6048.42|0
1589276400000|2020-05-12 09:40:00|6047.69|6047.69|6032.26|6032.26|6048.39|6048.39|6031.83|6031.83|0
1589276700000|2020-05-12 09:45:00|6032.29|6032.29|6047.2|6047.2|6047.97|6047.97|6030.27|6030.27|0
1589277000000|2020-05-12 09:50:00|6047.83|6047.83|6056.02|6056.02|6056.02|6056.02|6044.9|6044.9|0
1589277300000|2020-05-12 09:55:00|6055.73|6055.73|6047.94|6047.94|6057.53|6057.53|6047.71|6047.71|0
1589277600000|2020-05-12 10:00:00|6047.86|6047.86|6039.34|6039.34|6049.91|6049.91|6039.34|6039.34|0
1589277900000|2020-05-12 10:05:00|6039.44|6039.44|6046.3|6046.3|6046.3|6046.3|6039.02|6039.02|0
1589278200000|2020-05-12 10:10:00|6046.38|6046.38|6042.99|6042.99|6049.44|6049.44|6036.35|6036.35|0
1589278500000|2020-05-12 10:15:00|6042.9|6042.9|6043.51|6043.51|6045.37|6045.37|6040.32|6040.32|0
1589278800000|2020-05-12 10:20:00|6043.35|6043.35|6048.08|6048.08|6052.8|6052.8|6042.08|6042.08|0
1589279100000|2020-05-12 10:25:00|6048.04|6048.04|6031.83|6031.83|6049.06|6049.06|6030.14|6030.14|0
1589279400000|2020-05-12 10:30:00|6031.54|6031.54|6038|6038|6039.26|6039.26|6030.32|6030.32|0
1589279700000|2020-05-12 10:35:00|6038.24|6038.24|6030.79|6030.79|6038.96|6038.96|6030.73|6030.73|0
1589280000000|2020-05-12 10:40:00|6030.73|6030.73|6040.53|6040.53|6042.1|6042.1|6030.71|6030.71|0
1589280300000|2020-05-12 10:45:00|6040.32|6040.32|6033.65|6033.65|6040.32|6040.32|6030.17|6030.17|0
1589280600000|2020-05-12 10:50:00|6033.49|6033.49|6036.15|6036.15|6037.41|6037.41|6032.92|6032.92|0
1589280900000|2020-05-12 10:55:00|6036.49|6036.49|6043.91|6043.91|6044.71|6044.71|6036.49|6036.49|0
1589281200000|2020-05-12 11:00:00|6043.68|6043.68|6037.38|6037.38|6046.24|6046.24|6035.96|6035.96|0
1589281500000|2020-05-12 11:05:00|6037.41|6037.41|6041.65|6041.65|6047.21|6047.21|6037.21|6037.21|0
1589281800000|2020-05-12 11:10:00|6041.5|6041.5|6036.78|6036.78|6041.5|6041.5|6033.15|6033.15|0
1589282100000|2020-05-12 11:15:00|6037.03|6037.03|6036.54|6036.54|6040.43|6040.43|6033.52|6033.52|0
1589282400000|2020-05-12 11:20:00|6036.65|6036.65|6043.8|6043.8|6045.24|6045.24|6031.9|6031.9|0
1589282700000|2020-05-12 11:25:00|6043.99|6043.99|6044.43|6044.43|6045.91|6045.91|6039.5|6039.5|0
1589283000000|2020-05-12 11:30:00|6044.86|6044.86|6047.88|6047.88|6049.09|6049.09|6043.09|6043.09|0
1589283300000|2020-05-12 11:35:00|6048.12|6048.12|6044.63|6044.63|6049.02|6049.02|6042.59|6042.59|0
1589283600000|2020-05-12 11:40:00|6043.9|6043.9|6038.28|6038.28|6043.93|6043.93|6037.81|6037.81|0
1589283900000|2020-05-12 11:45:00|6038.03|6038.03|6042.73|6042.73|6043.52|6043.52|6037.05|6037.05|0
1589284200000|2020-05-12 11:50:00|6042.83|6042.83|6044.74|6044.74|6045.11|6045.11|6041.54|6041.54|0
1589284500000|2020-05-12 11:55:00|6044.95|6044.95|6043.06|6043.06|6045.82|6045.82|6042.68|6042.68|0
1589284800000|2020-05-12 12:00:00|6043.23|6043.23|6043.83|6043.83|6045.43|6045.43|6042.4|6042.4|0
1589285100000|2020-05-12 12:05:00|6044.05|6044.05|6048.17|6048.17|6048.53|6048.53|6043.88|6043.88|0
1589285400000|2020-05-12 12:10:00|6048.91|6048.91|6059.93|6059.93|6062.55|6062.55|6048.87|6048.87|0
1589285700000|2020-05-12 12:15:00|6059.2|6059.2|6060.97|6060.97|6061.68|6061.68|6057.94|6057.94|0
1589286000000|2020-05-12 12:20:00|6061.08|6061.08|6057.48|6057.48|6061.1|6061.1|6055.77|6055.77|0
1589286300000|2020-05-12 12:25:00|6057.37|6057.37|6063.16|6063.16|6064.02|6064.02|6056.34|6056.34|0
1589286600000|2020-05-12 12:30:00|6062.96|6062.96|6061.8|6061.8|6065.98|6065.98|6060.92|6060.92|0
1589286900000|2020-05-12 12:35:00|6061.66|6061.66|6063.59|6063.59|6066.28|6066.28|6060.39|6060.39|0
1589287200000|2020-05-12 12:40:00|6063.64|6063.64|6069.58|6069.58|6069.69|6069.69|6063.64|6063.64|0
1589287500000|2020-05-12 12:45:00|6070.26|6070.26|6072.69|6072.69|6075.63|6075.63|6070.05|6070.05|0
1589287800000|2020-05-12 12:50:00|6073.11|6073.11|6066.62|6066.62|6074.45|6074.45|6064.36|6064.36|0
1589288100000|2020-05-12 12:55:00|6066.79|6066.79|6062.85|6062.85|6067.01|6067.01|6060|6060|0
1589288400000|2020-05-12 13:00:00|6063.05|6063.05|6066.04|6066.04|6067.76|6067.76|6062.97|6062.97|0
1589288700000|2020-05-12 13:05:00|6066.55|6066.55|6061.91|6061.91|6066.79|6066.79|6061.91|6061.91|0
1589289000000|2020-05-12 13:10:00|6061.9|6061.9|6061.15|6061.15|6065.49|6065.49|6060.73|6060.73|0
1589289300000|2020-05-12 13:15:00|6061.03|6061.03|6060.75|6060.75|6063.87|6063.87|6059.58|6059.58|0
1589289600000|2020-05-12 13:20:00|6060.39|6060.39|6058.88|6058.88|6061.83|6061.83|6055.26|6055.26|0
1589289900000|2020-05-12 13:25:00|6058.9|6058.9|6067.41|6067.41|6067.69|6067.69|6057.84|6057.84|0
1589290200000|2020-05-12 13:30:00|6067.61|6067.61|6065.12|6065.12|6074.54|6074.54|6061.6|6061.6|0
1589290500000|2020-05-12 13:35:00|6065.22|6065.22|6063.04|6063.04|6071.07|6071.07|6060.74|6060.74|0
1589290800000|2020-05-12 13:40:00|6063.17|6063.17|6047.06|6047.06|6064.06|6064.06|6047.06|6047.06|0
1589291100000|2020-05-12 13:45:00|6046.33|6046.33|6026.46|6026.46|6046.62|6046.62|6026.46|6026.46|0
1589291400000|2020-05-12 13:50:00|6026.25|6026.25|6019.3|6019.3|6029.51|6029.51|6015.84|6015.84|0
1589291700000|2020-05-12 13:55:00|6019.41|6019.41|6041.16|6041.16|6042.57|6042.57|6019.26|6019.26|0
1589292000000|2020-05-12 14:00:00|6041.24|6041.24|6053.25|6053.25|6053.25|6053.25|6038.71|6038.71|0
1589292300000|2020-05-12 14:05:00|6053.35|6053.35|6046.99|6046.99|6054.13|6054.13|6045.51|6045.51|0
1589292600000|2020-05-12 14:10:00|6046.82|6046.82|6058.73|6058.73|6058.73|6058.73|6044.56|6044.56|0
1589292900000|2020-05-12 14:15:00|6058.52|6058.52|6073.94|6073.94|6074.33|6074.33|6058.33|6058.33|0
1589293200000|2020-05-12 14:20:00|6073.9|6073.9|6060.56|6060.56|6074.85|6074.85|6057.51|6057.51|0
1589293500000|2020-05-12 14:25:00|6060.34|6060.34|6056.66|6056.66|6062.34|6062.34|6050.13|6050.13|0
1589293800000|2020-05-12 14:30:00|6056.85|6056.85|6060.65|6060.65|6065.1|6065.1|6056.85|6056.85|0
1589294100000|2020-05-12 14:35:00|6060.48|6060.48|6053.26|6053.26|6063.82|6063.82|6050.35|6050.35|0
1589294400000|2020-05-12 14:40:00|6053.39|6053.39|6052.82|6052.82|6059.45|6059.45|6049.81|6049.81|0
1589294700000|2020-05-12 14:45:00|6052.96|6052.96|6042.15|6042.15|6056.31|6056.31|6040.92|6040.92|0
1589295000000|2020-05-12 14:50:00|6042.07|6042.07|6055.75|6055.75|6056.15|6056.15|6041.65|6041.65|0
1589295300000|2020-05-12 14:55:00|6055.63|6055.63|6054.89|6054.89|6062.67|6062.67|6054.12|6054.12|0
1589295600000|2020-05-12 15:00:00|6054.97|6054.97|6052|6052|6056.46|6056.46|6045.83|6045.83|0
1589295900000|2020-05-12 15:05:00|6052.04|6052.04|6063.52|6063.52|6064.27|6064.27|6046.87|6046.87|0
1589296200000|2020-05-12 15:10:00|6063.95|6063.95|6045.72|6045.72|6064.3|6064.3|6045.47|6045.47|0
1589296500000|2020-05-12 15:15:00|6045.54|6045.54|6049.83|6049.83|6055.6|6055.6|6043.44|6043.44|0
1589296800000|2020-05-12 15:20:00|6049.9|6049.9|6055.38|6055.38|6060.07|6060.07|6047.68|6047.68|0
1589297100000|2020-05-12 15:25:00|6055.3|6055.3|6066.56|6066.56|6068.92|6068.92|6052.54|6052.54|0
1589354100000|2020-05-13 07:15:00|5925.57|5925.57|5909.41|5909.41|5933.07|5933.07|5908.91|5908.91|0
1589354400000|2020-05-13 07:20:00|5909.04|5909.04|5917.66|5917.66|5931.48|5931.48|5904.66|5904.66|0
1589354700000|2020-05-13 07:25:00|5917.5|5917.5|5873.71|5873.71|5917.5|5917.5|5872.93|5872.93|0
1589355000000|2020-05-13 07:30:00|5873.9|5873.9|5837.01|5837.01|5876.45|5876.45|5836|5836|0
1589355300000|2020-05-13 07:35:00|5838.47|5838.47|5837.38|5837.38|5844.79|5844.79|5830.29|5830.29|0
1589355600000|2020-05-13 07:40:00|5837.46|5837.46|5849.44|5849.44|5849.44|5849.44|5831.17|5831.17|0
1589355900000|2020-05-13 07:45:00|5848.6|5848.6|5866.29|5866.29|5867.51|5867.51|5848.6|5848.6|0
1589356200000|2020-05-13 07:50:00|5866.61|5866.61|5875.91|5875.91|5878.21|5878.21|5861.06|5861.06|0
1589356500000|2020-05-13 07:55:00|5876.08|5876.08|5854.35|5854.35|5876.45|5876.45|5850.75|5850.75|0
1589356800000|2020-05-13 08:00:00|5854.1|5854.1|5849.3|5849.3|5854.7|5854.7|5845.47|5845.47|0
1589357100000|2020-05-13 08:05:00|5848.68|5848.68|5883.47|5883.47|5883.47|5883.47|5848.51|5848.51|0
1589357400000|2020-05-13 08:10:00|5883.54|5883.54|5872.54|5872.54|5888.36|5888.36|5870.42|5870.42|0
1589357700000|2020-05-13 08:15:00|5873.27|5873.27|5859.53|5859.53|5874.82|5874.82|5857.7|5857.7|0
1589358000000|2020-05-13 08:20:00|5859.55|5859.55|5877.02|5877.02|5877.02|5877.02|5859.48|5859.48|0
1589358300000|2020-05-13 08:25:00|5876.18|5876.18|5889.61|5889.61|5889.61|5889.61|5868.05|5868.05|0
1589358600000|2020-05-13 08:30:00|5890.76|5890.76|5886.56|5886.56|5896.6|5896.6|5886.41|5886.41|0
1589358900000|2020-05-13 08:35:00|5886.6|5886.6|5888.37|5888.37|5897.22|5897.22|5886.6|5886.6|0
1589359200000|2020-05-13 08:40:00|5888.67|5888.67|5879.94|5879.94|5889.04|5889.04|5874.39|5874.39|0
1589359500000|2020-05-13 08:45:00|5880.02|5880.02|5887.21|5887.21|5889.27|5889.27|5879.37|5879.37|0
1589359800000|2020-05-13 08:50:00|5887.09|5887.09|5879.58|5879.58|5888.91|5888.91|5879.58|5879.58|0
1589360100000|2020-05-13 08:55:00|5879.43|5879.43|5880.64|5880.64|5883.77|5883.77|5875.2|5875.2|0
1589360400000|2020-05-13 09:00:00|5880.57|5880.57|5879.5|5879.5|5880.69|5880.69|5876.89|5876.89|0
1589360700000|2020-05-13 09:05:00|5879.87|5879.87|5885.44|5885.44|5886.49|5886.49|5877.47|5877.47|0
1589361000000|2020-05-13 09:10:00|5884.71|5884.71|5862.34|5862.34|5888.55|5888.55|5862.18|5862.18|0
1589361300000|2020-05-13 09:15:00|5862.21|5862.21|5846.2|5846.2|5862.21|5862.21|5846.2|5846.2|0
1589361600000|2020-05-13 09:20:00|5846.13|5846.13|5843.53|5843.53|5849.23|5849.23|5842.07|5842.07|0
1589361900000|2020-05-13 09:25:00|5841.86|5841.86|5837.51|5837.51|5844.98|5844.98|5837.45|5837.45|0
1589362200000|2020-05-13 09:30:00|5837.17|5837.17|5849.62|5849.62|5850.14|5850.14|5833.71|5833.71|0
1589362500000|2020-05-13 09:35:00|5849.79|5849.79|5851.42|5851.42|5852.75|5852.75|5847.5|5847.5|0
1589362800000|2020-05-13 09:40:00|5852.16|5852.16|5845.83|5845.83|5853.99|5853.99|5840.91|5840.91|0
1589363100000|2020-05-13 09:45:00|5846.23|5846.23|5849.9|5849.9|5851.51|5851.51|5845.89|5845.89|0
1589363400000|2020-05-13 09:50:00|5849.93|5849.93|5854.58|5854.58|5860.46|5860.46|5849.93|5849.93|0
1589363700000|2020-05-13 09:55:00|5854.61|5854.61|5847.55|5847.55|5856.64|5856.64|5843.76|5843.76|0
1589364000000|2020-05-13 10:00:00|5847.05|5847.05|5852.74|5852.74|5853.18|5853.18|5844.83|5844.83|0
1589364300000|2020-05-13 10:05:00|5851.28|5851.28|5842.43|5842.43|5851.42|5851.42|5841.43|5841.43|0
1589364600000|2020-05-13 10:10:00|5842.84|5842.84|5840.69|5840.69|5845|5845|5840.61|5840.61|0
1589364900000|2020-05-13 10:15:00|5840.62|5840.62|5839.81|5839.81|5842.26|5842.26|5838.64|5838.64|0
1589365200000|2020-05-13 10:20:00|5839.18|5839.18|5842.18|5842.18|5845.28|5845.28|5838.8|5838.8|0
1589365500000|2020-05-13 10:25:00|5842.4|5842.4|5847.15|5847.15|5849.69|5849.69|5841.01|5841.01|0
1589365800000|2020-05-13 10:30:00|5846.83|5846.83|5843.04|5843.04|5847.6|5847.6|5843.04|5843.04|0
1589366100000|2020-05-13 10:35:00|5842.89|5842.89|5852.38|5852.38|5852.38|5852.38|5842.06|5842.06|0
1589366400000|2020-05-13 10:40:00|5852.31|5852.31|5840.05|5840.05|5854.11|5854.11|5834.54|5834.54|0
1589366700000|2020-05-13 10:45:00|5839.83|5839.83|5837.64|5837.64|5841.03|5841.03|5836.59|5836.59|0
1589367000000|2020-05-13 10:50:00|5837.77|5837.77|5841.34|5841.34|5842.73|5842.73|5835.27|5835.27|0
1589367300000|2020-05-13 10:55:00|5842.38|5842.38|5843.08|5843.08|5847.32|5847.32|5841.45|5841.45|0
1589367600000|2020-05-13 11:00:00|5842.74|5842.74|5839.33|5839.33|5850.24|5850.24|5839.29|5839.29|0
1589367900000|2020-05-13 11:05:00|5839.19|5839.19|5834.27|5834.27|5840.6|5840.6|5833.94|5833.94|0
1589368200000|2020-05-13 11:10:00|5834.35|5834.35|5838.71|5838.71|5838.71|5838.71|5833.49|5833.49|0
1589368500000|2020-05-13 11:15:00|5838.78|5838.78|5841.23|5841.23|5843.95|5843.95|5838.35|5838.35|0
1589368800000|2020-05-13 11:20:00|5840.86|5840.86|5838.68|5838.68|5843.73|5843.73|5838.48|5838.48|0
1589369100000|2020-05-13 11:25:00|5839.1|5839.1|5840.02|5840.02|5842.57|5842.57|5838.69|5838.69|0
1589369400000|2020-05-13 11:30:00|5840.06|5840.06|5846.37|5846.37|5846.46|5846.46|5839.56|5839.56|0
1589369700000|2020-05-13 11:35:00|5846.46|5846.46|5835.47|5835.47|5846.67|5846.67|5833.09|5833.09|0
1589370000000|2020-05-13 11:40:00|5836.2|5836.2|5839.29|5839.29|5840.77|5840.77|5835.47|5835.47|0
1589370300000|2020-05-13 11:45:00|5839.89|5839.89|5838.65|5838.65|5846.16|5846.16|5838.65|5838.65|0
1589370600000|2020-05-13 11:50:00|5838.85|5838.85|5840.26|5840.26|5843.9|5843.9|5838.85|5838.85|0
1589370900000|2020-05-13 11:55:00|5839.53|5839.53|5847.43|5847.43|5851.43|5851.43|5839.29|5839.29|0
1589371200000|2020-05-13 12:00:00|5847.68|5847.68|5834.4|5834.4|5849.58|5849.58|5834.4|5834.4|0
1589371500000|2020-05-13 12:05:00|5834.47|5834.47|5829.43|5829.43|5834.47|5834.47|5829.15|5829.15|0
1589371800000|2020-05-13 12:10:00|5829.47|5829.47|5834.08|5834.08|5834.2|5834.2|5827.58|5827.58|0
1589372100000|2020-05-13 12:15:00|5834.14|5834.14|5846.55|5846.55|5846.55|5846.55|5833.55|5833.55|0
1589372400000|2020-05-13 12:20:00|5846.47|5846.47|5842.81|5842.81|5846.75|5846.75|5841.21|5841.21|0
1589372700000|2020-05-13 12:25:00|5842.57|5842.57|5824.3|5824.3|5843.03|5843.03|5821.82|5821.82|0
1589373000000|2020-05-13 12:30:00|5824.37|5824.37|5823.41|5823.41|5825.01|5825.01|5821.21|5821.21|0
1589373300000|2020-05-13 12:35:00|5823.57|5823.57|5817.12|5817.12|5823.57|5823.57|5812.25|5812.25|0
1589373600000|2020-05-13 12:40:00|5817.36|5817.36|5822.24|5822.24|5822.24|5822.24|5817.36|5817.36|0
1589373900000|2020-05-13 12:45:00|5822.3|5822.3|5819.16|5819.16|5823.8|5823.8|5818.62|5818.62|0
1589374200000|2020-05-13 12:50:00|5819.05|5819.05|5828.79|5828.79|5830.1|5830.1|5818.84|5818.84|0
1589374500000|2020-05-13 12:55:00|5829.21|5829.21|5834.98|5834.98|5835.72|5835.72|5828.88|5828.88|0
1589374800000|2020-05-13 13:00:00|5835.4|5835.4|5807.08|5807.08|5835.4|5835.4|5807.08|5807.08|0
1589375100000|2020-05-13 13:05:00|5806.35|5806.35|5809.84|5809.84|5816.35|5816.35|5803.33|5803.33|0
1589375400000|2020-05-13 13:10:00|5811.3|5811.3|5819.41|5819.41|5821.15|5821.15|5804.28|5804.28|0
1589375700000|2020-05-13 13:15:00|5819.53|5819.53|5825.15|5825.15|5825.15|5825.15|5814.34|5814.34|0
1589376000000|2020-05-13 13:20:00|5825.21|5825.21|5821.92|5821.92|5826.35|5826.35|5820.73|5820.73|0
1589376300000|2020-05-13 13:25:00|5821.97|5821.97|5811.99|5811.99|5821.97|5821.97|5811.99|5811.99|0
1589376600000|2020-05-13 13:30:00|5811.82|5811.82|5793.99|5793.99|5818.19|5818.19|5793.99|5793.99|0
1589376900000|2020-05-13 13:35:00|5793.95|5793.95|5782.86|5782.86|5793.95|5793.95|5765.2|5765.2|0
1589377200000|2020-05-13 13:40:00|5782.94|5782.94|5779.6|5779.6|5785.89|5785.89|5776.46|5776.46|0
1589377500000|2020-05-13 13:45:00|5779.45|5779.45|5793|5793|5796.35|5796.35|5776.18|5776.18|0
1589377800000|2020-05-13 13:50:00|5792.5|5792.5|5789.36|5789.36|5795.65|5795.65|5784.66|5784.66|0
1589378100000|2020-05-13 13:55:00|5789.32|5789.32|5791.5|5791.5|5796.98|5796.98|5780.7|5780.7|0
1589378400000|2020-05-13 14:00:00|5791.34|5791.34|5791.19|5791.19|5801.04|5801.04|5788.37|5788.37|0
1589378700000|2020-05-13 14:05:00|5791.43|5791.43|5781.69|5781.69|5798.24|5798.24|5781.35|5781.35|0
1589379000000|2020-05-13 14:10:00|5781.54|5781.54|5782.71|5782.71|5792.65|5792.65|5781.54|5781.54|0
1589379300000|2020-05-13 14:15:00|5782.6|5782.6|5773.92|5773.92|5785.73|5785.73|5771.7|5771.7|0
1589379600000|2020-05-13 14:20:00|5774.34|5774.34|5769.94|5769.94|5776.43|5776.43|5767.03|5767.03|0
1589379900000|2020-05-13 14:25:00|5769.81|5769.81|5798.03|5798.03|5798.44|5798.44|5769.73|5769.73|0
1589380200000|2020-05-13 14:30:00|5797.61|5797.61|5795.55|5795.55|5809.76|5809.76|5795.55|5795.55|0
1589380500000|2020-05-13 14:35:00|5795.54|5795.54|5791.66|5791.66|5799.25|5799.25|5779.37|5779.37|0
1589380800000|2020-05-13 14:40:00|5791.99|5791.99|5774.79|5774.79|5797.63|5797.63|5772.93|5772.93|0
1589381100000|2020-05-13 14:45:00|5775.29|5775.29|5766.11|5766.11|5781.96|5781.96|5765.55|5765.55|0
1589381400000|2020-05-13 14:50:00|5766.33|5766.33|5759.03|5759.03|5773.59|5773.59|5757.31|5757.31|0
1589381700000|2020-05-13 14:55:00|5757.4|5757.4|5742.02|5742.02|5759.38|5759.38|5739.55|5739.55|0
1589382000000|2020-05-13 15:00:00|5742.06|5742.06|5743.47|5743.47|5754.08|5754.08|5741.91|5741.91|0
1589382300000|2020-05-13 15:05:00|5743.69|5743.69|5738.8|5738.8|5754.73|5754.73|5735.61|5735.61|0
1589382600000|2020-05-13 15:10:00|5738.68|5738.68|5749.74|5749.74|5750.94|5750.94|5733.78|5733.78|0
1589382900000|2020-05-13 15:15:00|5749.57|5749.57|5732|5732|5755.14|5755.14|5731.84|5731.84|0
1589383200000|2020-05-13 15:20:00|5732.14|5732.14|5722.29|5722.29|5737.09|5737.09|5722.19|5722.19|0
1589383500000|2020-05-13 15:25:00|5722.16|5722.16|5733.23|5733.23|5740.4|5740.4|5715.19|5715.19|0
1589440500000|2020-05-14 07:15:00|5603.27|5603.27|5645.06|5645.06|5646.52|5646.52|5595|5595|0
1589440800000|2020-05-14 07:20:00|5645.88|5645.88|5651.58|5651.58|5667.1|5667.1|5635.57|5635.57|0
1589441100000|2020-05-14 07:25:00|5650.67|5650.67|5614.29|5614.29|5653.79|5653.79|5611.39|5611.39|0
1589441400000|2020-05-14 07:30:00|5615.86|5615.86|5606.78|5606.78|5621.32|5621.32|5600.49|5600.49|0
1589441700000|2020-05-14 07:35:00|5606.95|5606.95|5624.33|5624.33|5624.63|5624.63|5606.58|5606.58|0
1589442000000|2020-05-14 07:40:00|5624.3|5624.3|5623.2|5623.2|5630.86|5630.86|5622.92|5622.92|0
1589442300000|2020-05-14 07:45:00|5622.96|5622.96|5613.11|5613.11|5625.09|5625.09|5611.48|5611.48|0
1589442600000|2020-05-14 07:50:00|5612.68|5612.68|5597.81|5597.81|5613.13|5613.13|5596.54|5596.54|0
1589442900000|2020-05-14 07:55:00|5598.54|5598.54|5605|5605|5610.76|5610.76|5596.47|5596.47|0
1589443200000|2020-05-14 08:00:00|5604.91|5604.91|5597.79|5597.79|5607|5607|5590.21|5590.21|0
1589443500000|2020-05-14 08:05:00|5596.65|5596.65|5584.75|5584.75|5598.11|5598.11|5580.22|5580.22|0
1589443800000|2020-05-14 08:10:00|5584.69|5584.69|5580.31|5580.31|5584.69|5584.69|5577.2|5577.2|0
1589444100000|2020-05-14 08:15:00|5581.04|5581.04|5568.41|5568.41|5584.14|5584.14|5567.73|5567.73|0
1589444400000|2020-05-14 08:20:00|5568.44|5568.44|5565.42|5565.42|5578.16|5578.16|5562.55|5562.55|0
1589444700000|2020-05-14 08:25:00|5566.26|5566.26|5560.26|5560.26|5567.28|5567.28|5557.77|5557.77|0
1589445000000|2020-05-14 08:30:00|5560.38|5560.38|5546.56|5546.56|5561.58|5561.58|5541.03|5541.03|0
1589445300000|2020-05-14 08:35:00|5546.44|5546.44|5552.97|5552.97|5557.33|5557.33|5545.67|5545.67|0
1589445600000|2020-05-14 08:40:00|5552.94|5552.94|5530.92|5530.92|5552.94|5552.94|5527.96|5527.96|0
1589445900000|2020-05-14 08:45:00|5531.23|5531.23|5538.4|5538.4|5544.1|5544.1|5524.65|5524.65|0
1589446200000|2020-05-14 08:50:00|5538.38|5538.38|5544.73|5544.73|5545.1|5545.1|5533.41|5533.41|0
1589446500000|2020-05-14 08:55:00|5545.1|5545.1|5543.19|5543.19|5548.4|5548.4|5543.19|5543.19|0
1589446800000|2020-05-14 09:00:00|5542.92|5542.92|5539.64|5539.64|5544.21|5544.21|5535.77|5535.77|0
1589447100000|2020-05-14 09:05:00|5539.4|5539.4|5547.97|5547.97|5553.26|5553.26|5539.23|5539.23|0
1589447400000|2020-05-14 09:10:00|5548.31|5548.31|5557.48|5557.48|5559.06|5559.06|5543.18|5543.18|0
1589447700000|2020-05-14 09:15:00|5556.86|5556.86|5555.67|5555.67|5560.04|5560.04|5555.39|5555.39|0
1589448000000|2020-05-14 09:20:00|5555.5|5555.5|5548.87|5548.87|5555.5|5555.5|5541.02|5541.02|0
1589448300000|2020-05-14 09:25:00|5548.73|5548.73|5539.79|5539.79|5549.83|5549.83|5539.46|5539.46|0
1589448600000|2020-05-14 09:30:00|5539.54|5539.54|5535.6|5535.6|5543.17|5543.17|5534.92|5534.92|0
1589448900000|2020-05-14 09:35:00|5535.92|5535.92|5538.42|5538.42|5538.42|5538.42|5529.21|5529.21|0
1589449200000|2020-05-14 09:40:00|5538.49|5538.49|5538.94|5538.94|5541.82|5541.82|5538.26|5538.26|0
1589449500000|2020-05-14 09:45:00|5538.8|5538.8|5540.64|5540.64|5542.98|5542.98|5534.61|5534.61|0
1589449800000|2020-05-14 09:50:00|5542.1|5542.1|5533.86|5533.86|5543.61|5543.61|5533.24|5533.24|0
1589450100000|2020-05-14 09:55:00|5534.21|5534.21|5543.13|5543.13|5543.13|5543.13|5527.87|5527.87|0
1589450400000|2020-05-14 10:00:00|5543.33|5543.33|5537.09|5537.09|5545.84|5545.84|5536.74|5536.74|0
1589450700000|2020-05-14 10:05:00|5537.26|5537.26|5530.51|5530.51|5542.07|5542.07|5530.27|5530.27|0
1589451000000|2020-05-14 10:10:00|5530.57|5530.57|5528.75|5528.75|5531.17|5531.17|5526.99|5526.99|0
1589451300000|2020-05-14 10:15:00|5528.92|5528.92|5539.68|5539.68|5539.68|5539.68|5528.92|5528.92|0
1589451600000|2020-05-14 10:20:00|5539.7|5539.7|5534.71|5534.71|5540.4|5540.4|5534.27|5534.27|0
1589451900000|2020-05-14 10:25:00|5534.83|5534.83|5538.05|5538.05|5538.49|5538.49|5531.81|5531.81|0
1589452200000|2020-05-14 10:30:00|5538.17|5538.17|5534.77|5534.77|5540.02|5540.02|5534.51|5534.51|0
1589452500000|2020-05-14 10:35:00|5534.65|5534.65|5540.34|5540.34|5540.34|5540.34|5533.59|5533.59|0
1589452800000|2020-05-14 10:40:00|5541.18|5541.18|5528.43|5528.43|5548.12|5548.12|5528.43|5528.43|0
1589453100000|2020-05-14 10:45:00|5528.57|5528.57|5520.64|5520.64|5528.68|5528.68|5520.19|5520.19|0
1589453400000|2020-05-14 10:50:00|5520.48|5520.48|5530.09|5530.09|5531.29|5531.29|5516.71|5516.71|0
1589453700000|2020-05-14 10:55:00|5529.98|5529.98|5541.61|5541.61|5543.36|5543.36|5529.57|5529.57|0
1589454000000|2020-05-14 11:00:00|5541.49|5541.49|5526.07|5526.07|5545.83|5545.83|5525.17|5525.17|0
1589454300000|2020-05-14 11:05:00|5525.99|5525.99|5529.55|5529.55|5532.95|5532.95|5525.31|5525.31|0
1589454600000|2020-05-14 11:10:00|5529.34|5529.34|5519.46|5519.46|5531.49|5531.49|5518.95|5518.95|0
1589454900000|2020-05-14 11:15:00|5520.43|5520.43|5526.63|5526.63|5530.03|5530.03|5518.45|5518.45|0
1589455200000|2020-05-14 11:20:00|5526.42|5526.42|5526.18|5526.18|5526.42|5526.42|5520.11|5520.11|0
1589455500000|2020-05-14 11:25:00|5526.25|5526.25|5521.77|5521.77|5527.02|5527.02|5521.09|5521.09|0
1589455800000|2020-05-14 11:30:00|5521.88|5521.88|5513.56|5513.56|5522.22|5522.22|5510.77|5510.77|0
1589456100000|2020-05-14 11:35:00|5513.18|5513.18|5516.14|5516.14|5517.42|5517.42|5512.47|5512.47|0
1589456400000|2020-05-14 11:40:00|5515.98|5515.98|5501.65|5501.65|5516.59|5516.59|5501.42|5501.42|0
1589456700000|2020-05-14 11:45:00|5503.11|5503.11|5512.26|5512.26|5513.08|5513.08|5503.11|5503.11|0
1589457000000|2020-05-14 11:50:00|5512.59|5512.59|5514.58|5514.58|5516.47|5516.47|5510.52|5510.52|0
1589457300000|2020-05-14 11:55:00|5514.79|5514.79|5503.1|5503.1|5514.86|5514.86|5500.12|5500.12|0
1589457600000|2020-05-14 12:00:00|5503.17|5503.17|5499.2|5499.2|5506.36|5506.36|5499.08|5499.08|0
1589457900000|2020-05-14 12:05:00|5498.47|5498.47|5491.4|5491.4|5498.47|5498.47|5491.4|5491.4|0
1589458200000|2020-05-14 12:10:00|5491.26|5491.26|5491.84|5491.84|5495.69|5495.69|5489.52|5489.52|0
1589458500000|2020-05-14 12:15:00|5491.7|5491.7|5486.12|5486.12|5495.51|5495.51|5484.87|5484.87|0
1589458800000|2020-05-14 12:20:00|5485.97|5485.97|5471.96|5471.96|5485.99|5485.99|5469.27|5469.27|0
1589459100000|2020-05-14 12:25:00|5472.13|5472.13|5478.23|5478.23|5478.23|5478.23|5470.98|5470.98|0
1589459400000|2020-05-14 12:30:00|5478.1|5478.1|5461.09|5461.09|5480.71|5480.71|5457.44|5457.44|0
1589459700000|2020-05-14 12:35:00|5460.92|5460.92|5464.58|5464.58|5464.68|5464.68|5459.78|5459.78|0
1589460000000|2020-05-14 12:40:00|5464.75|5464.75|5471.5|5471.5|5471.65|5471.65|5464.39|5464.39|0
1589460300000|2020-05-14 12:45:00|5471.46|5471.46|5478.93|5478.93|5488.56|5488.56|5471.46|5471.46|0
1589460600000|2020-05-14 12:50:00|5479.04|5479.04|5487|5487|5488.54|5488.54|5478.52|5478.52|0
1589460900000|2020-05-14 12:55:00|5486.27|5486.27|5487.68|5487.68|5488.52|5488.52|5484.38|5484.38|0
1589461200000|2020-05-14 13:00:00|5487.78|5487.78|5491.22|5491.22|5491.8|5491.8|5476.33|5476.33|0
1589461500000|2020-05-14 13:05:00|5491.24|5491.24|5505.79|5505.79|5506.52|5506.52|5489.91|5489.91|0
1589461800000|2020-05-14 13:10:00|5505.06|5505.06|5499.68|5499.68|5505.99|5505.99|5496.84|5496.84|0
1589462100000|2020-05-14 13:15:00|5499.6|5499.6|5499.98|5499.98|5503.17|5503.17|5497.51|5497.51|0
1589462400000|2020-05-14 13:20:00|5499.91|5499.91|5513.06|5513.06|5513.06|5513.06|5499.53|5499.53|0
1589462700000|2020-05-14 13:25:00|5513.34|5513.34|5508.89|5508.89|5515.08|5515.08|5507.06|5507.06|0
1589463000000|2020-05-14 13:30:00|5508.77|5508.77|5507.93|5507.93|5519.62|5519.62|5503.99|5503.99|0
1589463300000|2020-05-14 13:35:00|5507.71|5507.71|5502.14|5502.14|5520.49|5520.49|5500.99|5500.99|0
1589463600000|2020-05-14 13:40:00|5501.88|5501.88|5494.47|5494.47|5502.14|5502.14|5488.46|5488.46|0
1589463900000|2020-05-14 13:45:00|5494.97|5494.97|5476.53|5476.53|5506.86|5506.86|5474.79|5474.79|0
1589464200000|2020-05-14 13:50:00|5476.86|5476.86|5452.21|5452.21|5476.86|5476.86|5450.44|5450.44|0
1589464500000|2020-05-14 13:55:00|5450.75|5450.75|5446.36|5446.36|5453.35|5453.35|5440.66|5440.66|0
1589464800000|2020-05-14 14:00:00|5446.33|5446.33|5451.55|5451.55|5452.74|5452.74|5444.55|5444.55|0
1589465100000|2020-05-14 14:05:00|5451.72|5451.72|5482.51|5482.51|5483.08|5483.08|5451.72|5451.72|0
1589465400000|2020-05-14 14:10:00|5482.55|5482.55|5478.39|5478.39|5491.73|5491.73|5478.39|5478.39|0
1589465700000|2020-05-14 14:15:00|5478.6|5478.6|5479.83|5479.83|5483.41|5483.41|5472.25|5472.25|0
1589466000000|2020-05-14 14:20:00|5482.34|5482.34|5500.69|5500.69|5500.69|5500.69|5482.34|5482.34|0
1589466300000|2020-05-14 14:25:00|5500.86|5500.86|5497.44|5497.44|5508.84|5508.84|5497.4|5497.4|0
1589466600000|2020-05-14 14:30:00|5497.42|5497.42|5516.38|5516.38|5518.41|5518.41|5495.61|5495.61|0
1589466900000|2020-05-14 14:35:00|5516.4|5516.4|5546.13|5546.13|5546.27|5546.27|5515.86|5515.86|0
1589467200000|2020-05-14 14:40:00|5546.19|5546.19|5537.48|5537.48|5547.34|5547.34|5528.39|5528.39|0
1589467500000|2020-05-14 14:45:00|5537.85|5537.85|5559.97|5559.97|5559.97|5559.97|5537.71|5537.71|0
1589467800000|2020-05-14 14:50:00|5560.4|5560.4|5592.34|5592.34|5595.32|5595.32|5560.3|5560.3|0
1589468100000|2020-05-14 14:55:00|5592.38|5592.38|5575.26|5575.26|5592.38|5592.38|5562.2|5562.2|0
1589468400000|2020-05-14 15:00:00|5575.36|5575.36|5597.98|5597.98|5598.18|5598.18|5575.19|5575.19|0
1589468700000|2020-05-14 15:05:00|5598.04|5598.04|5634.98|5634.98|5654.9|5654.9|5598.04|5598.04|0
1589469000000|2020-05-14 15:10:00|5635.11|5635.11|5630.29|5630.29|5645.69|5645.69|5628.11|5628.11|0
1589469300000|2020-05-14 15:15:00|5630.22|5630.22|5647.59|5647.59|5661.23|5661.23|5628.76|5628.76|0
1589469600000|2020-05-14 15:20:00|5647.57|5647.57|5622.11|5622.11|5649.46|5649.46|5622.11|5622.11|0
1589469900000|2020-05-14 15:25:00|5622.04|5622.04|5626.36|5626.36|5632.54|5632.54|5621.03|5621.03|0
1589526900000|2020-05-15 07:15:00|5777.36|5777.36|5763.47|5763.47|5782.8|5782.8|5760.9|5760.9|0
1589527200000|2020-05-15 07:20:00|5763.33|5763.33|5745.27|5745.27|5765.11|5765.11|5742.68|5742.68|0
1589527500000|2020-05-15 07:25:00|5745.23|5745.23|5741.83|5741.83|5749.78|5749.78|5740|5740|0
1589527800000|2020-05-15 07:30:00|5742.1|5742.1|5731.13|5731.13|5742.25|5742.25|5712.45|5712.45|0
1589528100000|2020-05-15 07:35:00|5730.74|5730.74|5716.8|5716.8|5730.74|5730.74|5705.3|5705.3|0
1589528400000|2020-05-15 07:40:00|5717.15|5717.15|5721.09|5721.09|5724.6|5724.6|5714.6|5714.6|0
1589528700000|2020-05-15 07:45:00|5721.45|5721.45|5734.35|5734.35|5736.5|5736.5|5721.45|5721.45|0
1589529000000|2020-05-15 07:50:00|5734.55|5734.55|5802.13|5802.13|5802.13|5802.13|5734.55|5734.55|0
1589529300000|2020-05-15 07:55:00|5803.06|5803.06|5801.02|5801.02|5807|5807|5793.01|5793.01|0
1589529600000|2020-05-15 08:00:00|5800.18|5800.18|5792.2|5792.2|5800.18|5800.18|5779.97|5779.97|0
1589529900000|2020-05-15 08:05:00|5792.39|5792.39|5774.13|5774.13|5804.47|5804.47|5773.97|5773.97|0
1589530200000|2020-05-15 08:10:00|5774.16|5774.16|5775.86|5775.86|5777.63|5777.63|5766.15|5766.15|0
1589530500000|2020-05-15 08:15:00|5775.96|5775.96|5781.08|5781.08|5784.15|5784.15|5770.42|5770.42|0
1589530800000|2020-05-15 08:20:00|5781.81|5781.81|5757.3|5757.3|5787.92|5787.92|5750.3|5750.3|0
1589531100000|2020-05-15 08:25:00|5757.18|5757.18|5768.24|5768.24|5775.8|5775.8|5755.68|5755.68|0
1589531400000|2020-05-15 08:30:00|5768.1|5768.1|5771.56|5771.56|5783.7|5783.7|5768|5768|0
1589531700000|2020-05-15 08:35:00|5772.29|5772.29|5767.67|5767.67|5775.95|5775.95|5767.45|5767.45|0
1589532000000|2020-05-15 08:40:00|5768.41|5768.41|5770.45|5770.45|5773.79|5773.79|5767.65|5767.65|0
1589532300000|2020-05-15 08:45:00|5770.43|5770.43|5777.22|5777.22|5777.22|5777.22|5758.53|5758.53|0
1589532600000|2020-05-15 08:50:00|5777.15|5777.15|5781.79|5781.79|5784.47|5784.47|5774.96|5774.96|0
1589532900000|2020-05-15 08:55:00|5782.01|5782.01|5787.01|5787.01|5789.12|5789.12|5781.51|5781.51|0
1589533200000|2020-05-15 09:00:00|5787.1|5787.1|5794.27|5794.27|5795.27|5795.27|5787.06|5787.06|0
1589533500000|2020-05-15 09:05:00|5794.11|5794.11|5813.35|5813.35|5814.89|5814.89|5793.58|5793.58|0
1589533800000|2020-05-15 09:10:00|5813.43|5813.43|5810.06|5810.06|5813.43|5813.43|5809.31|5809.31|0
1589534100000|2020-05-15 09:15:00|5809.77|5809.77|5800.62|5800.62|5810.72|5810.72|5797.18|5797.18|0
1589534400000|2020-05-15 09:20:00|5800.6|5800.6|5784.72|5784.72|5803.11|5803.11|5782.44|5782.44|0
1589534700000|2020-05-15 09:25:00|5784.62|5784.62|5784.67|5784.67|5788.34|5788.34|5778.89|5778.89|0
1589535000000|2020-05-15 09:30:00|5784.84|5784.84|5785.6|5785.6|5788.61|5788.61|5783.49|5783.49|0
1589535300000|2020-05-15 09:35:00|5785.3|5785.3|5777.81|5777.81|5790.83|5790.83|5777.64|5777.64|0
1589535600000|2020-05-15 09:40:00|5777.04|5777.04|5761.25|5761.25|5777.04|5777.04|5761.25|5761.25|0
1589535900000|2020-05-15 09:45:00|5761.2|5761.2|5766.2|5766.2|5772.86|5772.86|5761.2|5761.2|0
1589536200000|2020-05-15 09:50:00|5766.24|5766.24|5761.47|5761.47|5772.32|5772.32|5761.47|5761.47|0
1589536500000|2020-05-15 09:55:00|5761.59|5761.59|5760.24|5760.24|5763.46|5763.46|5754.49|5754.49|0
1589536800000|2020-05-15 10:00:00|5760.31|5760.31|5734.05|5734.05|5760.4|5760.4|5730.42|5730.42|0
1589537100000|2020-05-15 10:05:00|5734.08|5734.08|5735.68|5735.68|5738.91|5738.91|5732.05|5732.05|0
1589537400000|2020-05-15 10:10:00|5735.61|5735.61|5730.69|5730.69|5735.69|5735.69|5728.06|5728.06|0
1589537700000|2020-05-15 10:15:00|5731.43|5731.43|5721.78|5721.78|5735.77|5735.77|5719.98|5719.98|0
1589538000000|2020-05-15 10:20:00|5721.87|5721.87|5715.4|5715.4|5722.74|5722.74|5714.31|5714.31|0
1589538300000|2020-05-15 10:25:00|5715.03|5715.03|5697.54|5697.54|5718.34|5718.34|5697.5|5697.5|0
1589538600000|2020-05-15 10:30:00|5697.52|5697.52|5685.75|5685.75|5697.52|5697.52|5683|5683|0
1589538900000|2020-05-15 10:35:00|5685.71|5685.71|5663.39|5663.39|5685.89|5685.89|5661.47|5661.47|0
1589539200000|2020-05-15 10:40:00|5663.22|5663.22|5666.04|5666.04|5666.04|5666.04|5654.18|5654.18|0
1589539500000|2020-05-15 10:45:00|5666.16|5666.16|5670.17|5670.17|5673.48|5673.48|5664.92|5664.92|0
1589539800000|2020-05-15 10:50:00|5670.1|5670.1|5669.71|5669.71|5675.4|5675.4|5667.12|5667.12|0
1589540100000|2020-05-15 10:55:00|5669.54|5669.54|5658.86|5658.86|5673.77|5673.77|5657.19|5657.19|0
1589540400000|2020-05-15 11:00:00|5658.64|5658.64|5644.43|5644.43|5659.01|5659.01|5644.43|5644.43|0
1589540700000|2020-05-15 11:05:00|5644.31|5644.31|5631.82|5631.82|5644.31|5644.31|5631.82|5631.82|0
1589541000000|2020-05-15 11:10:00|5632.04|5632.04|5644.97|5644.97|5645.85|5645.85|5630.13|5630.13|0
1589541300000|2020-05-15 11:15:00|5645.21|5645.21|5642.93|5642.93|5647.26|5647.26|5640.17|5640.17|0
1589541600000|2020-05-15 11:20:00|5642.89|5642.89|5653.57|5653.57|5653.57|5653.57|5633.8|5633.8|0
1589541900000|2020-05-15 11:25:00|5652.11|5652.11|5661.52|5661.52|5661.52|5661.52|5652.09|5652.09|0
1589542200000|2020-05-15 11:30:00|5661.3|5661.3|5648.93|5648.93|5665.34|5665.34|5648.93|5648.93|0
1589542500000|2020-05-15 11:35:00|5649|5649|5638.02|5638.02|5650.8|5650.8|5638.02|5638.02|0
1589542800000|2020-05-15 11:40:00|5637.54|5637.54|5630.74|5630.74|5637.54|5637.54|5627.83|5627.83|0
1589543100000|2020-05-15 11:45:00|5630.85|5630.85|5639.43|5639.43|5641.52|5641.52|5630.84|5630.84|0
1589543400000|2020-05-15 11:50:00|5639.1|5639.1|5632.72|5632.72|5643.33|5643.33|5632.07|5632.07|0
1589543700000|2020-05-15 11:55:00|5632.92|5632.92|5629.08|5629.08|5637.22|5637.22|5626.56|5626.56|0
1589544000000|2020-05-15 12:00:00|5628.79|5628.79|5627.57|5627.57|5631.86|5631.86|5624.63|5624.63|0
1589544300000|2020-05-15 12:05:00|5627.8|5627.8|5648.22|5648.22|5648.39|5648.39|5626.33|5626.33|0
1589544600000|2020-05-15 12:10:00|5647.97|5647.97|5659.3|5659.3|5659.3|5659.3|5645.61|5645.61|0
1589544900000|2020-05-15 12:15:00|5659.4|5659.4|5662.79|5662.79|5670.5|5670.5|5659.14|5659.14|0
1589545200000|2020-05-15 12:20:00|5661.92|5661.92|5663.93|5663.93|5667.8|5667.8|5659.59|5659.59|0
1589545500000|2020-05-15 12:25:00|5663.85|5663.85|5657.45|5657.45|5663.85|5663.85|5654.46|5654.46|0
1589545800000|2020-05-15 12:30:00|5657.31|5657.31|5649.88|5649.88|5657.56|5657.56|5643|5643|0
1589546100000|2020-05-15 12:35:00|5650.61|5650.61|5659.95|5659.95|5659.95|5659.95|5647.05|5647.05|0
1589546400000|2020-05-15 12:40:00|5659.9|5659.9|5671.25|5671.25|5672.61|5672.61|5659.84|5659.84|0
1589546700000|2020-05-15 12:45:00|5671.21|5671.21|5683.44|5683.44|5685.7|5685.7|5671.21|5671.21|0
1589547000000|2020-05-15 12:50:00|5681.7|5681.7|5698.12|5698.12|5698.21|5698.21|5681.63|5681.63|0
1589547300000|2020-05-15 12:55:00|5698.22|5698.22|5698.99|5698.99|5707.12|5707.12|5698.22|5698.22|0
1589547600000|2020-05-15 13:00:00|5700.45|5700.45|5705.42|5705.42|5709.43|5709.43|5700.45|5700.45|0
1589547900000|2020-05-15 13:05:00|5705.46|5705.46|5709.53|5709.53|5710.85|5710.85|5705.08|5705.08|0
1589548200000|2020-05-15 13:10:00|5709.2|5709.2|5711.73|5711.73|5712.18|5712.18|5705.63|5705.63|0
1589548500000|2020-05-15 13:15:00|5711.66|5711.66|5719.19|5719.19|5720.85|5720.85|5709.24|5709.24|0
1589548800000|2020-05-15 13:20:00|5719.35|5719.35|5732.94|5732.94|5735.35|5735.35|5719.24|5719.24|0
1589549100000|2020-05-15 13:25:00|5733.11|5733.11|5732.83|5732.83|5734.89|5734.89|5727.1|5727.1|0
1589549400000|2020-05-15 13:30:00|5732.63|5732.63|5718.66|5718.66|5749.82|5749.82|5718.54|5718.54|0
1589549700000|2020-05-15 13:35:00|5718.59|5718.59|5753.7|5753.7|5753.7|5753.7|5705.71|5705.71|0
1589550000000|2020-05-15 13:40:00|5753.82|5753.82|5761.07|5761.07|5762.69|5762.69|5742.87|5742.87|0
1589550300000|2020-05-15 13:45:00|5760.95|5760.95|5761.04|5761.04|5762.16|5762.16|5753.47|5753.47|0
1589550600000|2020-05-15 13:50:00|5761.28|5761.28|5782.85|5782.85|5785.28|5785.28|5761.28|5761.28|0
1589550900000|2020-05-15 13:55:00|5782.76|5782.76|5765.54|5765.54|5782.76|5782.76|5765.54|5765.54|0
1589551200000|2020-05-15 14:00:00|5765.6|5765.6|5746.83|5746.83|5768.29|5768.29|5746.83|5746.83|0
1589551500000|2020-05-15 14:05:00|5746.71|5746.71|5743.33|5743.33|5746.8|5746.8|5739.51|5739.51|0
1589551800000|2020-05-15 14:10:00|5743.19|5743.19|5769.15|5769.15|5772.21|5772.21|5742.88|5742.88|0
1589552100000|2020-05-15 14:15:00|5769.28|5769.28|5768.95|5768.95|5778.26|5778.26|5768.95|5768.95|0
1589552400000|2020-05-15 14:20:00|5769.72|5769.72|5769.57|5769.57|5784.39|5784.39|5769.4|5769.4|0
1589552700000|2020-05-15 14:25:00|5769.51|5769.51|5787.62|5787.62|5789.19|5789.19|5768.27|5768.27|0
1589553000000|2020-05-15 14:30:00|5787.64|5787.64|5793.73|5793.73|5800.98|5800.98|5784.52|5784.52|0
1589553300000|2020-05-15 14:35:00|5793.51|5793.51|5796.73|5796.73|5802.29|5802.29|5787.47|5787.47|0
1589553600000|2020-05-15 14:40:00|5796.8|5796.8|5798.57|5798.57|5801.6|5801.6|5791.95|5791.95|0
1589553900000|2020-05-15 14:45:00|5798.4|5798.4|5791.62|5791.62|5798.4|5798.4|5788.51|5788.51|0
1589554200000|2020-05-15 14:50:00|5791.27|5791.27|5766.73|5766.73|5791.27|5791.27|5766.21|5766.21|0
1589554500000|2020-05-15 14:55:00|5766.67|5766.67|5772.29|5772.29|5776.96|5776.96|5761.06|5761.06|0
1589554800000|2020-05-15 15:00:00|5772.45|5772.45|5762.56|5762.56|5772.52|5772.52|5754.84|5754.84|0
1589555100000|2020-05-15 15:05:00|5762.52|5762.52|5777.35|5777.35|5777.35|5777.35|5761.08|5761.08|0
1589555400000|2020-05-15 15:10:00|5777.38|5777.38|5785.9|5785.9|5785.9|5785.9|5771.12|5771.12|0
1589555700000|2020-05-15 15:15:00|5785.17|5785.17|5779.54|5779.54|5785.17|5785.17|5776.52|5776.52|0
1589556000000|2020-05-15 15:20:00|5779.66|5779.66|5783.05|5783.05|5786.57|5786.57|5776.25|5776.25|0
1589556300000|2020-05-15 15:25:00|5783.1|5783.1|5783.51|5783.51|5786.61|5786.61|5770.76|5770.76|0
1589786100000|2020-05-18 07:15:00|5865.48|5865.48|5851.51|5851.51|5885.62|5885.62|5851.11|5851.11|0
1589786400000|2020-05-18 07:20:00|5851.75|5851.75|5859.54|5859.54|5859.9|5859.9|5842.78|5842.78|0
1589786700000|2020-05-18 07:25:00|5859.56|5859.56|5854.28|5854.28|5867.27|5867.27|5853.71|5853.71|0
1589787000000|2020-05-18 07:30:00|5853.96|5853.96|5858.03|5858.03|5858.88|5858.88|5850.49|5850.49|0
1589787300000|2020-05-18 07:35:00|5858.76|5858.76|5862.12|5862.12|5873.33|5873.33|5854.31|5854.31|0
1589787600000|2020-05-18 07:40:00|5862.04|5862.04|5873.47|5873.47|5875.01|5875.01|5856.19|5856.19|0
1589787900000|2020-05-18 07:45:00|5872.79|5872.79|5842.09|5842.09|5873.52|5873.52|5841.36|5841.36|0
1589788200000|2020-05-18 07:50:00|5842|5842|5817.87|5817.87|5842.39|5842.39|5817.55|5817.55|0
1589788500000|2020-05-18 07:55:00|5818.72|5818.72|5835.79|5835.79|5840.02|5840.02|5818.05|5818.05|0
1589788800000|2020-05-18 08:00:00|5836.47|5836.47|5882.79|5882.79|5882.79|5882.79|5836.47|5836.47|0
1589789100000|2020-05-18 08:05:00|5883.01|5883.01|5872.09|5872.09|5887.82|5887.82|5872.09|5872.09|0
1589789400000|2020-05-18 08:10:00|5872.06|5872.06|5847.93|5847.93|5873.08|5873.08|5843.68|5843.68|0
1589789700000|2020-05-18 08:15:00|5849.4|5849.4|5877.83|5877.83|5878.86|5878.86|5849.4|5849.4|0
1589790000000|2020-05-18 08:20:00|5877.92|5877.92|5882.95|5882.95|5886.61|5886.61|5873.85|5873.85|0
1589790300000|2020-05-18 08:25:00|5882.98|5882.98|5897.45|5897.45|5898.81|5898.81|5881.94|5881.94|0
1589790600000|2020-05-18 08:30:00|5897.68|5897.68|5884.05|5884.05|5900.66|5900.66|5883.52|5883.52|0
1589790900000|2020-05-18 08:35:00|5884.78|5884.78|5895.28|5895.28|5900.62|5900.62|5884.51|5884.51|0
1589791200000|2020-05-18 08:40:00|5895.4|5895.4|5879.81|5879.81|5901.78|5901.78|5879.81|5879.81|0
1589791500000|2020-05-18 08:45:00|5879.48|5879.48|5884.17|5884.17|5888.16|5888.16|5878.29|5878.29|0
1589791800000|2020-05-18 08:50:00|5884.26|5884.26|5874.57|5874.57|5884.85|5884.85|5873.71|5873.71|0
1589792100000|2020-05-18 08:55:00|5874.61|5874.61|5880.89|5880.89|5881.47|5881.47|5872.29|5872.29|0
1589792400000|2020-05-18 09:00:00|5881.62|5881.62|5876.54|5876.54|5891.06|5891.06|5876.22|5876.22|0
1589792700000|2020-05-18 09:05:00|5876.66|5876.66|5886.64|5886.64|5887.1|5887.1|5875.76|5875.76|0
1589793000000|2020-05-18 09:10:00|5886.98|5886.98|5889.21|5889.21|5895.45|5895.45|5886.59|5886.59|0
1589793300000|2020-05-18 09:15:00|5889.27|5889.27|5887.55|5887.55|5889.75|5889.75|5885.69|5885.69|0
1589793600000|2020-05-18 09:20:00|5887.46|5887.46|5890.54|5890.54|5891.91|5891.91|5886.1|5886.1|0
1589793900000|2020-05-18 09:25:00|5891.27|5891.27|5867.89|5867.89|5891.27|5891.27|5867.89|5867.89|0
1589794200000|2020-05-18 09:30:00|5867.64|5867.64|5864.5|5864.5|5868.16|5868.16|5858.53|5858.53|0
1589794500000|2020-05-18 09:35:00|5864.36|5864.36|5866.88|5866.88|5867.34|5867.34|5859.56|5859.56|0
1589794800000|2020-05-18 09:40:00|5866.93|5866.93|5875.28|5875.28|5875.28|5875.28|5866.88|5866.88|0
1589795100000|2020-05-18 09:45:00|5875.45|5875.45|5873.68|5873.68|5876.56|5876.56|5870.27|5870.27|0
1589795400000|2020-05-18 09:50:00|5872.95|5872.95|5874.71|5874.71|5875.41|5875.41|5872.6|5872.6|0
1589795700000|2020-05-18 09:55:00|5874.8|5874.8|5864.11|5864.11|5875.44|5875.44|5863.72|5863.72|0
1589796000000|2020-05-18 10:00:00|5864.44|5864.44|5867.81|5867.81|5871.53|5871.53|5862.34|5862.34|0
1589796300000|2020-05-18 10:05:00|5868.13|5868.13|5876.28|5876.28|5877.24|5877.24|5868.13|5868.13|0
1589796600000|2020-05-18 10:10:00|5876.41|5876.41|5887.74|5887.74|5888.25|5888.25|5876.41|5876.41|0
1589796900000|2020-05-18 10:15:00|5887.8|5887.8|5882.58|5882.58|5888.34|5888.34|5881.52|5881.52|0
1589797200000|2020-05-18 10:20:00|5882.3|5882.3|5883.19|5883.19|5883.23|5883.23|5878.2|5878.2|0
1589797500000|2020-05-18 10:25:00|5883.11|5883.11|5889.64|5889.64|5889.64|5889.64|5882.17|5882.17|0
1589797800000|2020-05-18 10:30:00|5889.55|5889.55|5897.82|5897.82|5897.82|5897.82|5889.1|5889.1|0
1589798100000|2020-05-18 10:35:00|5897.99|5897.99|5903.1|5903.1|5903.1|5903.1|5894.37|5894.37|0
1589798400000|2020-05-18 10:40:00|5902.91|5902.91|5897.9|5897.9|5910.42|5910.42|5897.27|5897.27|0
1589798700000|2020-05-18 10:45:00|5897.47|5897.47|5897.54|5897.54|5899.88|5899.88|5892.78|5892.78|0
1589799000000|2020-05-18 10:50:00|5897.79|5897.79|5915.48|5915.48|5915.75|5915.75|5897.04|5897.04|0
1589799300000|2020-05-18 10:55:00|5916.21|5916.21|5920.33|5920.33|5920.33|5920.33|5911.27|5911.27|0
1589799600000|2020-05-18 11:00:00|5920.49|5920.49|5925.3|5925.3|5928.6|5928.6|5919.26|5919.26|0
1589799900000|2020-05-18 11:05:00|5925.09|5925.09|5923.51|5923.51|5928.94|5928.94|5921.93|5921.93|0
1589800200000|2020-05-18 11:10:00|5923.72|5923.72|5934.21|5934.21|5934.29|5934.29|5922.55|5922.55|0
1589800500000|2020-05-18 11:15:00|5933.48|5933.48|5927.64|5927.64|5937.78|5937.78|5926.52|5926.52|0
1589800800000|2020-05-18 11:20:00|5927.74|5927.74|5931.4|5931.4|5931.4|5931.4|5925.58|5925.58|0
1589801100000|2020-05-18 11:25:00|5931.48|5931.48|5935.08|5935.08|5939.62|5939.62|5931.48|5931.48|0
1589801400000|2020-05-18 11:30:00|5935.11|5935.11|5930.14|5930.14|5942.58|5942.58|5930.14|5930.14|0
1589801700000|2020-05-18 11:35:00|5930.1|5930.1|5931.46|5931.46|5931.46|5931.46|5925.48|5925.48|0
1589802000000|2020-05-18 11:40:00|5931.58|5931.58|5956.4|5956.4|5956.68|5956.68|5931.48|5931.48|0
1589802300000|2020-05-18 11:45:00|5956.03|5956.03|5966.91|5966.91|5968.77|5968.77|5954.96|5954.96|0
1589802600000|2020-05-18 11:50:00|5967.12|5967.12|5961.54|5961.54|5971.91|5971.91|5961.54|5961.54|0
1589802900000|2020-05-18 11:55:00|5960.81|5960.81|5962.38|5962.38|5962.62|5962.62|5953.04|5953.04|0
1589803200000|2020-05-18 12:00:00|5962.46|5962.46|5972.6|5972.6|5976.48|5976.48|5962.46|5962.46|0
1589803500000|2020-05-18 12:05:00|5972.44|5972.44|5983.62|5983.62|5986.56|5986.56|5972.21|5972.21|0
1589803800000|2020-05-18 12:10:00|5984.05|5984.05|5989.22|5989.22|5989.27|5989.27|5981.71|5981.71|0
1589804100000|2020-05-18 12:15:00|5989.54|5989.54|5992.25|5992.25|5992.38|5992.38|5988|5988|0
1589804400000|2020-05-18 12:20:00|5992.35|5992.35|5998.25|5998.25|5998.98|5998.98|5985.16|5985.16|0
1589804700000|2020-05-18 12:25:00|5998.02|5998.02|6003.66|6003.66|6012.22|6012.22|5998.02|5998.02|0
1589805000000|2020-05-18 12:30:00|6000.74|6000.74|5985.19|5985.19|6000.74|6000.74|5985.19|5985.19|0
1589805300000|2020-05-18 12:35:00|5985|5985|5985.47|5985.47|5986.43|5986.43|5976.61|5976.61|0
1589805600000|2020-05-18 12:40:00|5986.2|5986.2|6005.7|6005.7|6005.7|6005.7|5986.2|5986.2|0
1589805900000|2020-05-18 12:45:00|6005.76|6005.76|5997.71|5997.71|6010.36|6010.36|5995.46|5995.46|0
1589806200000|2020-05-18 12:50:00|5997.76|5997.76|6001.66|6001.66|6006|6006|5997.61|5997.61|0
1589806500000|2020-05-18 12:55:00|6001.54|6001.54|6012.3|6012.3|6012.35|6012.35|5999.49|5999.49|0
1589806800000|2020-05-18 13:00:00|6010.84|6010.84|5997.71|5997.71|6012.91|6012.91|5997.64|5997.64|0
1589807100000|2020-05-18 13:05:00|5997.65|5997.65|5997.26|5997.26|6001.77|6001.77|5996.66|5996.66|0
1589807400000|2020-05-18 13:10:00|5996.74|5996.74|6004.16|6004.16|6005.82|6005.82|5996.28|5996.28|0
1589807700000|2020-05-18 13:15:00|6004.32|6004.32|6002.86|6002.86|6007.33|6007.33|6002.76|6002.76|0
1589808000000|2020-05-18 13:20:00|6002.75|6002.75|6002.83|6002.83|6002.83|6002.83|5997.41|5997.41|0
1589808300000|2020-05-18 13:25:00|6002.75|6002.75|6005.89|6005.89|6006.22|6006.22|5999.51|5999.51|0
1589808600000|2020-05-18 13:30:00|6005.72|6005.72|6027.9|6027.9|6029.14|6029.14|6005.72|6005.72|0
1589808900000|2020-05-18 13:35:00|6028.23|6028.23|6040.73|6040.73|6045.24|6045.24|6027.36|6027.36|0
1589809200000|2020-05-18 13:40:00|6040.82|6040.82|6027.68|6027.68|6053.15|6053.15|6026.84|6026.84|0
1589809500000|2020-05-18 13:45:00|6027.63|6027.63|6022.95|6022.95|6032.24|6032.24|6022.95|6022.95|0
1589809800000|2020-05-18 13:50:00|6022.86|6022.86|6025.35|6025.35|6031.73|6031.73|6022.51|6022.51|0
1589810100000|2020-05-18 13:55:00|6025.11|6025.11|6038.36|6038.36|6042.6|6042.6|6023.34|6023.34|0
1589810400000|2020-05-18 14:00:00|6038.43|6038.43|6041.18|6041.18|6045.36|6045.36|6032.99|6032.99|0
1589810700000|2020-05-18 14:05:00|6041.01|6041.01|6045.72|6045.72|6049.25|6049.25|6040.77|6040.77|0
1589811000000|2020-05-18 14:10:00|6045.63|6045.63|6030.06|6030.06|6046.38|6046.38|6029.99|6029.99|0
1589811300000|2020-05-18 14:15:00|6030.79|6030.79|6030.64|6030.64|6033.26|6033.26|6023.8|6023.8|0
1589811600000|2020-05-18 14:20:00|6030.44|6030.44|6019.35|6019.35|6033.82|6033.82|6018.9|6018.9|0
1589811900000|2020-05-18 14:25:00|6019.6|6019.6|6014.23|6014.23|6022.26|6022.26|6013|6013|0
1589812200000|2020-05-18 14:30:00|6014.32|6014.32|6019.04|6019.04|6019.18|6019.18|6010.31|6010.31|0
1589812500000|2020-05-18 14:35:00|6019.07|6019.07|6027.52|6027.52|6029.63|6029.63|6015.09|6015.09|0
1589812800000|2020-05-18 14:40:00|6027.66|6027.66|6032.92|6032.92|6034.61|6034.61|6027.5|6027.5|0
1589813100000|2020-05-18 14:45:00|6032.95|6032.95|6054.7|6054.7|6056.21|6056.21|6032.95|6032.95|0
1589813400000|2020-05-18 14:50:00|6054.49|6054.49|6045.64|6045.64|6057.08|6057.08|6044.09|6044.09|0
1589813700000|2020-05-18 14:55:00|6045.48|6045.48|6046.08|6046.08|6051.48|6051.48|6044.91|6044.91|0
1589814000000|2020-05-18 15:00:00|6046.02|6046.02|6039.48|6039.48|6047.61|6047.61|6038.88|6038.88|0
1589814300000|2020-05-18 15:05:00|6039.45|6039.45|6054.31|6054.31|6054.31|6054.31|6038.79|6038.79|0
1589814600000|2020-05-18 15:10:00|6054.38|6054.38|6061.22|6061.22|6061.22|6061.22|6050.88|6050.88|0
1589814900000|2020-05-18 15:15:00|6061.3|6061.3|6066.4|6066.4|6066.64|6066.64|6058.72|6058.72|0
1589815200000|2020-05-18 15:20:00|6066.48|6066.48|6077.38|6077.38|6085.24|6085.24|6066.48|6066.48|0
1589815500000|2020-05-18 15:25:00|6077.23|6077.23|6081.98|6081.98|6091.51|6091.51|6076.99|6076.99|0
1589872500000|2020-05-19 07:15:00|6151.31|6151.31|6155.97|6155.97|6169.83|6169.83|6133.92|6133.92|0
1589872800000|2020-05-19 07:20:00|6156.05|6156.05|6147.33|6147.33|6158.95|6158.95|6138.99|6138.99|0
1589873100000|2020-05-19 07:25:00|6148.07|6148.07|6162.16|6162.16|6186.16|6186.16|6146.5|6146.5|0
1589873400000|2020-05-19 07:30:00|6157.77|6157.77|6124.84|6124.84|6168.81|6168.81|6122.06|6122.06|0
1589873700000|2020-05-19 07:35:00|6124.51|6124.51|6143.73|6143.73|6153.25|6153.25|6124.51|6124.51|0
1589874000000|2020-05-19 07:40:00|6143.21|6143.21|6179.28|6179.28|6183.47|6183.47|6134.57|6134.57|0
1589874300000|2020-05-19 07:45:00|6175.63|6175.63|6167.28|6167.28|6190|6190|6159.22|6159.22|0
1589874600000|2020-05-19 07:50:00|6167.42|6167.42|6145.86|6145.86|6174.82|6174.82|6143.88|6143.88|0
1589874900000|2020-05-19 07:55:00|6145.56|6145.56|6127|6127|6148.76|6148.76|6119.35|6119.35|0
1589875200000|2020-05-19 08:00:00|6127.21|6127.21|6112.25|6112.25|6129.26|6129.26|6110.97|6110.97|0
1589875500000|2020-05-19 08:05:00|6112.46|6112.46|6107.44|6107.44|6113.22|6113.22|6091.61|6091.61|0
1589875800000|2020-05-19 08:10:00|6107.62|6107.62|6098.22|6098.22|6108.54|6108.54|6090.04|6090.04|0
1589876100000|2020-05-19 08:15:00|6097.78|6097.78|6101.26|6101.26|6102.29|6102.29|6086.21|6086.21|0
1589876400000|2020-05-19 08:20:00|6101.35|6101.35|6084.37|6084.37|6109.43|6109.43|6084.37|6084.37|0
1589876700000|2020-05-19 08:25:00|6084.15|6084.15|6080.2|6080.2|6089.97|6089.97|6078.99|6078.99|0
1589877000000|2020-05-19 08:30:00|6080.49|6080.49|6075.08|6075.08|6083.82|6083.82|6072.98|6072.98|0
1589877300000|2020-05-19 08:35:00|6073.62|6073.62|6081.58|6081.58|6081.83|6081.83|6069.84|6069.84|0
1589877600000|2020-05-19 08:40:00|6081.96|6081.96|6104.55|6104.55|6117.12|6117.12|6081.96|6081.96|0
1589877900000|2020-05-19 08:45:00|6103.87|6103.87|6121.97|6121.97|6124.47|6124.47|6098.86|6098.86|0
1589878200000|2020-05-19 08:50:00|6124.06|6124.06|6099.66|6099.66|6124.43|6124.43|6096.38|6096.38|0
1589878500000|2020-05-19 08:55:00|6099.77|6099.77|6110.47|6110.47|6114.07|6114.07|6099.05|6099.05|0
1589878800000|2020-05-19 09:00:00|6110.33|6110.33|6118.37|6118.37|6126.95|6126.95|6109.32|6109.32|0
1589879100000|2020-05-19 09:05:00|6118.25|6118.25|6116.6|6116.6|6127.65|6127.65|6109.82|6109.82|0
1589879400000|2020-05-19 09:10:00|6116.74|6116.74|6103.31|6103.31|6118.26|6118.26|6103.31|6103.31|0
1589879700000|2020-05-19 09:15:00|6102.58|6102.58|6101.8|6101.8|6105.8|6105.8|6091.37|6091.37|0
1589880000000|2020-05-19 09:20:00|6101.73|6101.73|6098.36|6098.36|6105.03|6105.03|6087.49|6087.49|0
1589880300000|2020-05-19 09:25:00|6098.32|6098.32|6095.12|6095.12|6098.32|6098.32|6086.62|6086.62|0
1589880600000|2020-05-19 09:30:00|6095.08|6095.08|6090.33|6090.33|6098.69|6098.69|6079.51|6079.51|0
1589880900000|2020-05-19 09:35:00|6089.6|6089.6|6083.45|6083.45|6097.23|6097.23|6082.7|6082.7|0
1589881200000|2020-05-19 09:40:00|6082.71|6082.71|6095.35|6095.35|6098.95|6098.95|6080.42|6080.42|0
1589881500000|2020-05-19 09:45:00|6095.11|6095.11|6076.07|6076.07|6095.62|6095.62|6076.07|6076.07|0
1589881800000|2020-05-19 09:50:00|6075.34|6075.34|6061.87|6061.87|6078.94|6078.94|6060.9|6060.9|0
1589882100000|2020-05-19 09:55:00|6062.11|6062.11|6044.09|6044.09|6063.04|6063.04|6043.88|6043.88|0
1589882400000|2020-05-19 10:00:00|6043.65|6043.65|6010.7|6010.7|6043.65|6043.65|5999.6|5999.6|0
1589882700000|2020-05-19 10:05:00|6010.66|6010.66|6012.7|6012.7|6022.09|6022.09|6007.24|6007.24|0
1589883000000|2020-05-19 10:10:00|6012.55|6012.55|5994.87|5994.87|6016.62|6016.62|5994.87|5994.87|0
1589883300000|2020-05-19 10:15:00|5994.84|5994.84|5973.42|5973.42|6014.25|6014.25|5973.42|5973.42|0
1589883600000|2020-05-19 10:20:00|5973.33|5973.33|5949.25|5949.25|5974.06|5974.06|5944.46|5944.46|0
1589883900000|2020-05-19 10:25:00|5949.34|5949.34|5949.41|5949.41|5959.17|5959.17|5937.8|5937.8|0
1589884200000|2020-05-19 10:30:00|5949.27|5949.27|5968.87|5968.87|5974.88|5974.88|5940.03|5940.03|0
1589884500000|2020-05-19 10:35:00|5969.19|5969.19|5955.94|5955.94|5969.19|5969.19|5944.33|5944.33|0
1589884800000|2020-05-19 10:40:00|5954.48|5954.48|5973.68|5973.68|5987.46|5987.46|5948.86|5948.86|0
1589885100000|2020-05-19 10:45:00|5973.6|5973.6|5994.47|5994.47|5995.35|5995.35|5959.13|5959.13|0
1589885400000|2020-05-19 10:50:00|5994.32|5994.32|5998.62|5998.62|6004.64|6004.64|5987.51|5987.51|0
1589885700000|2020-05-19 10:55:00|5998.39|5998.39|6000|6000|6006.18|6006.18|5989.13|5989.13|0
1589886000000|2020-05-19 11:00:00|6000.99|6000.99|6015.87|6015.87|6018.05|6018.05|6000.99|6000.99|0
1589886300000|2020-05-19 11:05:00|6015.14|6015.14|6017.07|6017.07|6026.7|6026.7|6012.07|6012.07|0
1589886600000|2020-05-19 11:10:00|6017.01|6017.01|6031.56|6031.56|6036.88|6036.88|6014.51|6014.51|0
1589886900000|2020-05-19 11:15:00|6030.83|6030.83|6018.79|6018.79|6030.83|6030.83|6004.62|6004.62|0
1589887200000|2020-05-19 11:20:00|6018.06|6018.06|6009.71|6009.71|6024.06|6024.06|6008.29|6008.29|0
1589887500000|2020-05-19 11:25:00|6011.18|6011.18|6018.61|6018.61|6020.71|6020.71|6007.63|6007.63|0
1589887800000|2020-05-19 11:30:00|6019.26|6019.26|6000.04|6000.04|6019.26|6019.26|5995.03|5995.03|0
1589888100000|2020-05-19 11:35:00|5999.9|5999.9|6001.6|6001.6|6011.61|6011.61|5996.41|5996.41|0
1589888400000|2020-05-19 11:40:00|6001.38|6001.38|6010.15|6010.15|6010.15|6010.15|5993.07|5993.07|0
1589888700000|2020-05-19 11:45:00|6010.44|6010.44|6027.94|6027.94|6030.81|6030.81|6009.17|6009.17|0
1589889000000|2020-05-19 11:50:00|6027.9|6027.9|6027.37|6027.37|6029.93|6029.93|6017.17|6017.17|0
1589889300000|2020-05-19 11:55:00|6027.52|6027.52|5988.78|5988.78|6027.87|6027.87|5986.67|5986.67|0
1589889600000|2020-05-19 12:00:00|5988.74|5988.74|5993.19|5993.19|6003.28|6003.28|5988.41|5988.41|0
1589889900000|2020-05-19 12:05:00|5993.92|5993.92|5958.31|5958.31|5993.92|5993.92|5956.73|5956.73|0
1589890200000|2020-05-19 12:10:00|5959.77|5959.77|5959.5|5959.5|5967.34|5967.34|5949.76|5949.76|0
1589890500000|2020-05-19 12:15:00|5959.26|5959.26|5961.13|5961.13|5973.01|5973.01|5955.68|5955.68|0
1589890800000|2020-05-19 12:20:00|5961.04|5961.04|5971.73|5971.73|5982.41|5982.41|5959.7|5959.7|0
1589891100000|2020-05-19 12:25:00|5972.46|5972.46|5966.81|5966.81|5977.58|5977.58|5965.68|5965.68|0
1589891400000|2020-05-19 12:30:00|5966.9|5966.9|5952.64|5952.64|5971.18|5971.18|5952.64|5952.64|0
1589891700000|2020-05-19 12:35:00|5952.47|5952.47|5955.3|5955.3|5958.71|5958.71|5943.39|5943.39|0
1589892000000|2020-05-19 12:40:00|5956.04|5956.04|5968.55|5968.55|5970.23|5970.23|5955.96|5955.96|0
1589892300000|2020-05-19 12:45:00|5968.46|5968.46|5960.65|5960.65|5968.68|5968.68|5954.1|5954.1|0
1589892600000|2020-05-19 12:50:00|5960.74|5960.74|5943.87|5943.87|5962.83|5962.83|5943.12|5943.12|0
1589892900000|2020-05-19 12:55:00|5944.24|5944.24|5943.78|5943.78|5949.07|5949.07|5939.55|5939.55|0
1589893200000|2020-05-19 13:00:00|5943.5|5943.5|5943.98|5943.98|5947.69|5947.69|5939.68|5939.68|0
1589893500000|2020-05-19 13:05:00|5944.71|5944.71|5936.39|5936.39|5948.7|5948.7|5935.54|5935.54|0
1589893800000|2020-05-19 13:10:00|5936.1|5936.1|5927.12|5927.12|5939.12|5939.12|5921.09|5921.09|0
1589894100000|2020-05-19 13:15:00|5927.63|5927.63|5940.3|5940.3|5943.29|5943.29|5922.26|5922.26|0
1589894400000|2020-05-19 13:20:00|5939.57|5939.57|5947.24|5947.24|5947.75|5947.75|5929.64|5929.64|0
1589894700000|2020-05-19 13:25:00|5947.1|5947.1|5937.08|5937.08|5955.39|5955.39|5927.9|5927.9|0
1589895000000|2020-05-19 13:30:00|5936.96|5936.96|5916.77|5916.77|5944|5944|5916.77|5916.77|0
1589895300000|2020-05-19 13:35:00|5917.28|5917.28|5915.12|5915.12|5926.38|5926.38|5912.77|5912.77|0
1589895600000|2020-05-19 13:40:00|5915.18|5915.18|5930.26|5930.26|5930.87|5930.87|5904.83|5904.83|0
1589895900000|2020-05-19 13:45:00|5930.34|5930.34|5909.09|5909.09|5932.18|5932.18|5906.35|5906.35|0
1589896200000|2020-05-19 13:50:00|5908.72|5908.72|5948.05|5948.05|5948.92|5948.92|5907.8|5907.8|0
1589896500000|2020-05-19 13:55:00|5948.01|5948.01|5995.3|5995.3|5996.04|5996.04|5948.01|5948.01|0
1589896800000|2020-05-19 14:00:00|5995.01|5995.01|5995.76|5995.76|6001.66|6001.66|5990.08|5990.08|0
1589897100000|2020-05-19 14:05:00|5995.85|5995.85|6045.03|6045.03|6045.03|6045.03|5995.72|5995.72|0
1589897400000|2020-05-19 14:10:00|6045.25|6045.25|6029.56|6029.56|6045.73|6045.73|6029.27|6029.27|0
1589897700000|2020-05-19 14:15:00|6029.6|6029.6|6003.05|6003.05|6029.72|6029.72|6002.53|6002.53|0
1589898000000|2020-05-19 14:20:00|6002.97|6002.97|6000.66|6000.66|6032.51|6032.51|6000.44|6000.44|0
1589898300000|2020-05-19 14:25:00|6001|6001|6014.17|6014.17|6027.23|6027.23|6000.27|6000.27|0
1589898600000|2020-05-19 14:30:00|6014.59|6014.59|6013.42|6013.42|6019.68|6019.68|6007.71|6007.71|0
1589898900000|2020-05-19 14:35:00|6013.95|6013.95|5994.63|5994.63|6016.64|6016.64|5994.57|5994.57|0
1589899200000|2020-05-19 14:40:00|5994.6|5994.6|5995.87|5995.87|6002.21|6002.21|5988.71|5988.71|0
1589899500000|2020-05-19 14:45:00|5995.91|5995.91|6034.13|6034.13|6034.13|6034.13|5995.91|5995.91|0
1589899800000|2020-05-19 14:50:00|6033.9|6033.9|6036.08|6036.08|6037.2|6037.2|6028.24|6028.24|0
1589900100000|2020-05-19 14:55:00|6036.6|6036.6|6036.67|6036.67|6038.64|6038.64|6025.39|6025.39|0
1589900400000|2020-05-19 15:00:00|6035.21|6035.21|6045.43|6045.43|6049.18|6049.18|6032.5|6032.5|0
1589900700000|2020-05-19 15:05:00|6045.6|6045.6|6062.57|6062.57|6071.93|6071.93|6043.4|6043.4|0
1589901000000|2020-05-19 15:10:00|6060.47|6060.47|6059.73|6059.73|6072.65|6072.65|6051.49|6051.49|0
1589901300000|2020-05-19 15:15:00|6059.41|6059.41|6061.19|6061.19|6067.37|6067.37|6052.76|6052.76|0
1589901600000|2020-05-19 15:20:00|6061.92|6061.92|6080.29|6080.29|6082.97|6082.97|6054.51|6054.51|0
1589901900000|2020-05-19 15:25:00|6080.45|6080.45|6091.65|6091.65|6091.65|6091.65|6073.48|6073.48|0
1589958900000|2020-05-20 07:15:00|6045.07|6045.07|6049.67|6049.67|6061.74|6061.74|6035.9|6035.9|0
1589959200000|2020-05-20 07:20:00|6048.94|6048.94|5990.35|5990.35|6049.89|6049.89|5985.7|5985.7|0
1589959500000|2020-05-20 07:25:00|5986.69|5986.69|6008.72|6008.72|6011.21|6011.21|5973.45|5973.45|0
1589959800000|2020-05-20 07:30:00|6009.45|6009.45|5982.27|5982.27|6009.45|6009.45|5980.58|5980.58|0
1589960100000|2020-05-20 07:35:00|5982.77|5982.77|5954.76|5954.76|5983.85|5983.85|5948.33|5948.33|0
1589960400000|2020-05-20 07:40:00|5955.12|5955.12|5947.73|5947.73|5962.19|5962.19|5942.77|5942.77|0
1589960700000|2020-05-20 07:45:00|5948.77|5948.77|5951.09|5951.09|5959.04|5959.04|5943.04|5943.04|0
1589961000000|2020-05-20 07:50:00|5951.18|5951.18|5938.01|5938.01|5966.17|5966.17|5937.95|5937.95|0
1589961300000|2020-05-20 07:55:00|5938.05|5938.05|5925.68|5925.68|5938.26|5938.26|5921.39|5921.39|0
1589961600000|2020-05-20 08:00:00|5925.85|5925.85|5926.82|5926.82|5934.46|5934.46|5914.3|5914.3|0
1589961900000|2020-05-20 08:05:00|5927.29|5927.29|5937.65|5937.65|5939.51|5939.51|5925.49|5925.49|0
1589962200000|2020-05-20 08:10:00|5937.93|5937.93|5952.35|5952.35|5954.05|5954.05|5931.04|5931.04|0
1589962500000|2020-05-20 08:15:00|5952.45|5952.45|5991.51|5991.51|5993.94|5993.94|5952.45|5952.45|0
1589962800000|2020-05-20 08:20:00|5991.4|5991.4|6002.57|6002.57|6015.76|6015.76|5990.28|5990.28|0
1589963100000|2020-05-20 08:25:00|6001.11|6001.11|6014.2|6014.2|6015.32|6015.32|5999.28|5999.28|0
1589963400000|2020-05-20 08:30:00|6014.5|6014.5|6002.82|6002.82|6015.8|6015.8|6002.82|6002.82|0
1589963700000|2020-05-20 08:35:00|6002.69|6002.69|6019.15|6019.15|6020.61|6020.61|6000.84|6000.84|0
1589964000000|2020-05-20 08:40:00|6018.47|6018.47|6018.08|6018.08|6023.35|6023.35|6015.28|6015.28|0
1589964300000|2020-05-20 08:45:00|6018.06|6018.06|6024.29|6024.29|6024.29|6024.29|6009.72|6009.72|0
1589964600000|2020-05-20 08:50:00|6022.83|6022.83|6020.62|6020.62|6030.21|6030.21|6018.97|6018.97|0
1589964900000|2020-05-20 08:55:00|6020.71|6020.71|6010.42|6010.42|6023.3|6023.3|6009.67|6009.67|0
1589965200000|2020-05-20 09:00:00|6010.2|6010.2|5998.22|5998.22|6017.51|6017.51|5997.28|5997.28|0
1589965500000|2020-05-20 09:05:00|5997.68|5997.68|6010.18|6010.18|6011.65|6011.65|5991.22|5991.22|0
1589965800000|2020-05-20 09:10:00|6010.62|6010.62|6010.49|6010.49|6024.35|6024.35|6008.18|6008.18|0
1589966100000|2020-05-20 09:15:00|6010.24|6010.24|6015.65|6015.65|6018.41|6018.41|6010.24|6010.24|0
1589966400000|2020-05-20 09:20:00|6015.52|6015.52|6021.36|6021.36|6026.68|6026.68|6015.32|6015.32|0
1589966700000|2020-05-20 09:25:00|6021.04|6021.04|6028.99|6028.99|6036.6|6036.6|6019.37|6019.37|0
1589967000000|2020-05-20 09:30:00|6029.73|6029.73|6014.75|6014.75|6035.75|6035.75|6013.75|6013.75|0
1589967300000|2020-05-20 09:35:00|6014.71|6014.71|6034.22|6034.22|6034.22|6034.22|6014.71|6014.71|0
1589967600000|2020-05-20 09:40:00|6034.63|6034.63|6032.32|6032.32|6036.15|6036.15|6024.64|6024.64|0
1589967900000|2020-05-20 09:45:00|6032.23|6032.23|6027.84|6027.84|6035.33|6035.33|6022.16|6022.16|0
1589968200000|2020-05-20 09:50:00|6027.1|6027.1|6026.24|6026.24|6038.45|6038.45|6026.24|6026.24|0
1589968500000|2020-05-20 09:55:00|6026.17|6026.17|6053.24|6053.24|6059.5|6059.5|6025.44|6025.44|0
1589968800000|2020-05-20 10:00:00|6053.07|6053.07|6066.6|6066.6|6066.6|6066.6|6047.6|6047.6|0
1589969100000|2020-05-20 10:05:00|6066.66|6066.66|6085.95|6085.95|6086.21|6086.21|6066.66|6066.66|0
1589969400000|2020-05-20 10:10:00|6084.91|6084.91|6074.59|6074.59|6086.15|6086.15|6074.59|6074.59|0
1589969700000|2020-05-20 10:15:00|6074.74|6074.74|6081.85|6081.85|6082.07|6082.07|6074|6074|0
1589970000000|2020-05-20 10:20:00|6081.67|6081.67|6089.43|6089.43|6090.77|6090.77|6080.06|6080.06|0
1589970300000|2020-05-20 10:25:00|6089.1|6089.1|6102.41|6102.41|6103.23|6103.23|6089.1|6089.1|0
1589970600000|2020-05-20 10:30:00|6102.56|6102.56|6105.94|6105.94|6106.89|6106.89|6098.56|6098.56|0
1589970900000|2020-05-20 10:35:00|6105.21|6105.21|6114.82|6114.82|6114.99|6114.99|6105.21|6105.21|0
1589971200000|2020-05-20 10:40:00|6114.91|6114.91|6112.56|6112.56|6119.37|6119.37|6112.24|6112.24|0
1589971500000|2020-05-20 10:45:00|6112.7|6112.7|6099.06|6099.06|6113.58|6113.58|6098.73|6098.73|0
1589971800000|2020-05-20 10:50:00|6099.13|6099.13|6096.81|6096.81|6099.13|6099.13|6089.56|6089.56|0
1589972100000|2020-05-20 10:55:00|6096.94|6096.94|6107.86|6107.86|6123.87|6123.87|6096.94|6096.94|0
1589972400000|2020-05-20 11:00:00|6107.96|6107.96|6105.39|6105.39|6120.03|6120.03|6105.39|6105.39|0
1589972700000|2020-05-20 11:05:00|6104.66|6104.66|6095.83|6095.83|6107.91|6107.91|6094.36|6094.36|0
1589973000000|2020-05-20 11:10:00|6095.09|6095.09|6095.44|6095.44|6095.58|6095.58|6081.44|6081.44|0
1589973300000|2020-05-20 11:15:00|6093.98|6093.98|6089.08|6089.08|6100.7|6100.7|6087.12|6087.12|0
1589973600000|2020-05-20 11:20:00|6089.28|6089.28|6082.93|6082.93|6092.71|6092.71|6082.93|6082.93|0
1589973900000|2020-05-20 11:25:00|6082.2|6082.2|6077.52|6077.52|6084.99|6084.99|6071.25|6071.25|0
1589974200000|2020-05-20 11:30:00|6076.78|6076.78|6088.57|6088.57|6088.71|6088.71|6076.78|6076.78|0
1589974500000|2020-05-20 11:35:00|6087.84|6087.84|6100.43|6100.43|6102.13|6102.13|6085.64|6085.64|0
1589974800000|2020-05-20 11:40:00|6101.16|6101.16|6102.69|6102.69|6104.34|6104.34|6097.22|6097.22|0
1589975100000|2020-05-20 11:45:00|6102.36|6102.36|6089.03|6089.03|6102.36|6102.36|6088.28|6088.28|0
1589975400000|2020-05-20 11:50:00|6089.32|6089.32|6078.79|6078.79|6094.83|6094.83|6078.73|6078.73|0
1589975700000|2020-05-20 11:55:00|6078.88|6078.88|6087.41|6087.41|6091.21|6091.21|6078.88|6078.88|0
1589976000000|2020-05-20 12:00:00|6087.55|6087.55|6081.06|6081.06|6095.74|6095.74|6080.4|6080.4|0
1589976300000|2020-05-20 12:05:00|6079.6|6079.6|6085.9|6085.9|6085.9|6085.9|6074.03|6074.03|0
1589976600000|2020-05-20 12:10:00|6085.71|6085.71|6108.11|6108.11|6108.11|6108.11|6085.71|6085.71|0
1589976900000|2020-05-20 12:15:00|6107.9|6107.9|6104.73|6104.73|6108.74|6108.74|6100.75|6100.75|0
1589977200000|2020-05-20 12:20:00|6104.84|6104.84|6090.1|6090.1|6107.06|6107.06|6090.08|6090.08|0
1589977500000|2020-05-20 12:25:00|6090.83|6090.83|6096.07|6096.07|6098.98|6098.98|6087.81|6087.81|0
1589977800000|2020-05-20 12:30:00|6096.5|6096.5|6093.12|6093.12|6102.51|6102.51|6093.12|6093.12|0
1589978100000|2020-05-20 12:35:00|6093.04|6093.04|6089.65|6089.65|6094.86|6094.86|6088.62|6088.62|0
1589978400000|2020-05-20 12:40:00|6089.73|6089.73|6092.68|6092.68|6092.97|6092.97|6085.01|6085.01|0
1589978700000|2020-05-20 12:45:00|6092.72|6092.72|6086.36|6086.36|6094.53|6094.53|6086.22|6086.22|0
1589979000000|2020-05-20 12:50:00|6086.14|6086.14|6070.18|6070.18|6088.47|6088.47|6069.45|6069.45|0
1589979300000|2020-05-20 12:55:00|6069.45|6069.45|6077.58|6077.58|6078.92|6078.92|6068.08|6068.08|0
1589979600000|2020-05-20 13:00:00|6077.51|6077.51|6085.31|6085.31|6088.33|6088.33|6076.99|6076.99|0
1589979900000|2020-05-20 13:05:00|6085.25|6085.25|6081.86|6081.86|6086.74|6086.74|6076.77|6076.77|0
1589980200000|2020-05-20 13:10:00|6081.42|6081.42|6100.56|6100.56|6101.54|6101.54|6081.34|6081.34|0
1589980500000|2020-05-20 13:15:00|6100.44|6100.44|6091.76|6091.76|6101.01|6101.01|6084.78|6084.78|0
1589980800000|2020-05-20 13:20:00|6091.66|6091.66|6082.99|6082.99|6098.71|6098.71|6078.28|6078.28|0
1589981100000|2020-05-20 13:25:00|6082.26|6082.26|6105.6|6105.6|6105.6|6105.6|6080.97|6080.97|0
1589981400000|2020-05-20 13:30:00|6106.44|6106.44|6117.37|6117.37|6117.94|6117.94|6103.59|6103.59|0
1589981700000|2020-05-20 13:35:00|6117.2|6117.2|6132.84|6132.84|6134.57|6134.57|6117.2|6117.2|0
1589982000000|2020-05-20 13:40:00|6132.97|6132.97|6106|6106|6137.06|6137.06|6105.9|6105.9|0
1589982300000|2020-05-20 13:45:00|6105.96|6105.96|6116.59|6116.59|6118.49|6118.49|6096.68|6096.68|0
1589982600000|2020-05-20 13:50:00|6116.63|6116.63|6119.66|6119.66|6121.81|6121.81|6113.66|6113.66|0
1589982900000|2020-05-20 13:55:00|6119.49|6119.49|6125.92|6125.92|6128.02|6128.02|6111.22|6111.22|0
1589983200000|2020-05-20 14:00:00|6126|6126|6133.49|6133.49|6134.65|6134.65|6123.34|6123.34|0
1589983500000|2020-05-20 14:05:00|6133.17|6133.17|6134.7|6134.7|6148.26|6148.26|6129.02|6129.02|0
1589983800000|2020-05-20 14:10:00|6135.44|6135.44|6131.88|6131.88|6140.66|6140.66|6126.85|6126.85|0
1589984100000|2020-05-20 14:15:00|6131.77|6131.77|6117.22|6117.22|6134.38|6134.38|6113.58|6113.58|0
1589984400000|2020-05-20 14:20:00|6117.18|6117.18|6125.18|6125.18|6131.04|6131.04|6117.18|6117.18|0
1589984700000|2020-05-20 14:25:00|6125.35|6125.35|6119.73|6119.73|6127.3|6127.3|6111.73|6111.73|0
1589985000000|2020-05-20 14:30:00|6119.82|6119.82|6129.67|6129.67|6129.67|6129.67|6112.81|6112.81|0
1589985300000|2020-05-20 14:35:00|6129.83|6129.83|6129.3|6129.3|6142.07|6142.07|6123|6123|0
1589985600000|2020-05-20 14:40:00|6130.03|6130.03|6140.17|6140.17|6141.33|6141.33|6130.03|6130.03|0
1589985900000|2020-05-20 14:45:00|6139.64|6139.64|6151.59|6151.59|6155.8|6155.8|6138.01|6138.01|0
1589986200000|2020-05-20 14:50:00|6151.54|6151.54|6143.25|6143.25|6160.69|6160.69|6143.25|6143.25|0
1589986500000|2020-05-20 14:55:00|6142.6|6142.6|6136.75|6136.75|6146.23|6146.23|6133.27|6133.27|0
1589986800000|2020-05-20 15:00:00|6136.64|6136.64|6116.88|6116.88|6136.64|6136.64|6116.88|6116.88|0
1589987100000|2020-05-20 15:05:00|6116.85|6116.85|6123.27|6123.27|6127.15|6127.15|6114.95|6114.95|0
1589987400000|2020-05-20 15:10:00|6123.2|6123.2|6132.18|6132.18|6132.97|6132.97|6122.15|6122.15|0
1589987700000|2020-05-20 15:15:00|6132.24|6132.24|6148.33|6148.33|6148.74|6148.74|6124.52|6124.52|0
1589988000000|2020-05-20 15:20:00|6148.27|6148.27|6144.24|6144.24|6158.5|6158.5|6142.79|6142.79|0
1589988300000|2020-05-20 15:25:00|6144.45|6144.45|6158.81|6158.81|6159.48|6159.48|6140.3|6140.3|0
1590045300000|2020-05-21 07:15:00|6048.91|6048.91|6052.72|6052.72|6060.63|6060.63|6045.8|6045.8|0
1590045600000|2020-05-21 07:20:00|6051.99|6051.99|6021.21|6021.21|6055.2|6055.2|6021.21|6021.21|0
1590045900000|2020-05-21 07:25:00|6021.63|6021.63|6047.77|6047.77|6047.77|6047.77|6017.21|6017.21|0
1590046200000|2020-05-21 07:30:00|6047.81|6047.81|6065.39|6065.39|6066.25|6066.25|6042.79|6042.79|0
1590046500000|2020-05-21 07:35:00|6065.43|6065.43|6056.14|6056.14|6065.45|6065.45|6051.15|6051.15|0
1590046800000|2020-05-21 07:40:00|6056.59|6056.59|6052.21|6052.21|6056.94|6056.94|6045.6|6045.6|0
1590047100000|2020-05-21 07:45:00|6052.58|6052.58|6057.84|6057.84|6061.29|6061.29|6051.14|6051.14|0
1590047400000|2020-05-21 07:50:00|6057.54|6057.54|6052.34|6052.34|6063.44|6063.44|6049.7|6049.7|0
1590047700000|2020-05-21 07:55:00|6051.84|6051.84|6050.92|6050.92|6054.15|6054.15|6032.37|6032.37|0
1590048000000|2020-05-21 08:00:00|6050.89|6050.89|6058.78|6058.78|6067.43|6067.43|6049.66|6049.66|0
1590048300000|2020-05-21 08:05:00|6059.03|6059.03|6039|6039|6059.03|6059.03|6038.37|6038.37|0
1590048600000|2020-05-21 08:10:00|6038.27|6038.27|6032.99|6032.99|6041.56|6041.56|6028.73|6028.73|0
1590048900000|2020-05-21 08:15:00|6032.83|6032.83|6040.82|6040.82|6040.82|6040.82|6025.3|6025.3|0
1590049200000|2020-05-21 08:20:00|6041.41|6041.41|6048.77|6048.77|6055.07|6055.07|6033.84|6033.84|0
1590049500000|2020-05-21 08:25:00|6048.6|6048.6|6041.4|6041.4|6051.19|6051.19|6040.08|6040.08|0
1590049800000|2020-05-21 08:30:00|6041.82|6041.82|6042.9|6042.9|6060.46|6060.46|6040.37|6040.37|0
1590050100000|2020-05-21 08:35:00|6043.09|6043.09|6038.12|6038.12|6044.28|6044.28|6034.28|6034.28|0
1590050400000|2020-05-21 08:40:00|6038.06|6038.06|6034.79|6034.79|6040.46|6040.46|6028.41|6028.41|0
1590050700000|2020-05-21 08:45:00|6034.83|6034.83|6042.66|6042.66|6049.36|6049.36|6034.54|6034.54|0
1590051000000|2020-05-21 08:50:00|6042.54|6042.54|6055.96|6055.96|6055.96|6055.96|6041.77|6041.77|0
1590051300000|2020-05-21 08:55:00|6056.1|6056.1|6066.65|6066.65|6067.16|6067.16|6056.1|6056.1|0
1590051600000|2020-05-21 09:00:00|6066.77|6066.77|6070.91|6070.91|6076.73|6076.73|6066.77|6066.77|0
1590051900000|2020-05-21 09:05:00|6071.65|6071.65|6074.95|6074.95|6076.06|6076.06|6069.59|6069.59|0
1590052200000|2020-05-21 09:10:00|6074.85|6074.85|6077.63|6077.63|6078.03|6078.03|6069.25|6069.25|0
1590052500000|2020-05-21 09:15:00|6077.59|6077.59|6078.42|6078.42|6088.61|6088.61|6071.4|6071.4|0
1590052800000|2020-05-21 09:20:00|6077.69|6077.69|6075.75|6075.75|6077.69|6077.69|6065.94|6065.94|0
1590053100000|2020-05-21 09:25:00|6075.84|6075.84|6086.08|6086.08|6097.58|6097.58|6075.84|6075.84|0
1590053400000|2020-05-21 09:30:00|6087.54|6087.54|6073.18|6073.18|6089.19|6089.19|6072.56|6072.56|0
1590053700000|2020-05-21 09:35:00|6072.93|6072.93|6069.97|6069.97|6076.56|6076.56|6069.97|6069.97|0
1590054000000|2020-05-21 09:40:00|6069.77|6069.77|6068.94|6068.94|6074.62|6074.62|6065.93|6065.93|0
1590054300000|2020-05-21 09:45:00|6068.21|6068.21|6068.17|6068.17|6075|6075|6064.73|6064.73|0
1590054600000|2020-05-21 09:50:00|6067.96|6067.96|6070.03|6070.03|6071.68|6071.68|6065.77|6065.77|0
1590054900000|2020-05-21 09:55:00|6069.76|6069.76|6060.13|6060.13|6073.1|6073.1|6059.88|6059.88|0
1590055200000|2020-05-21 10:00:00|6059.81|6059.81|6042.8|6042.8|6060.55|6060.55|6042.77|6042.77|0
1590055500000|2020-05-21 10:05:00|6043.53|6043.53|6063.23|6063.23|6063.47|6063.47|6042.72|6042.72|0
1590055800000|2020-05-21 10:10:00|6062.5|6062.5|6073.21|6073.21|6073.21|6073.21|6059.54|6059.54|0
1590056100000|2020-05-21 10:15:00|6073.18|6073.18|6071.5|6071.5|6074.93|6074.93|6066.11|6066.11|0
1590056400000|2020-05-21 10:20:00|6071.36|6071.36|6074.17|6074.17|6077.05|6077.05|6070.6|6070.6|0
1590056700000|2020-05-21 10:25:00|6074.12|6074.12|6082.95|6082.95|6083.24|6083.24|6071.21|6071.21|0
1590057000000|2020-05-21 10:30:00|6083.32|6083.32|6077.41|6077.41|6083.91|6083.91|6077.18|6077.18|0
1590057300000|2020-05-21 10:35:00|6077.5|6077.5|6083.12|6083.12|6083.12|6083.12|6076.53|6076.53|0
1590057600000|2020-05-21 10:40:00|6083.64|6083.64|6084.71|6084.71|6087.06|6087.06|6082.93|6082.93|0
1590057900000|2020-05-21 10:45:00|6084.98|6084.98|6088.12|6088.12|6088.9|6088.9|6083.83|6083.83|0
1590058200000|2020-05-21 10:50:00|6087.87|6087.87|6091.39|6091.39|6096.07|6096.07|6087.62|6087.62|0
1590058500000|2020-05-21 10:55:00|6091.3|6091.3|6084.11|6084.11|6091.36|6091.36|6082.42|6082.42|0
1590058800000|2020-05-21 11:00:00|6084.31|6084.31|6082.91|6082.91|6090.09|6090.09|6080.52|6080.52|0
1590059100000|2020-05-21 11:05:00|6082.9|6082.9|6087.02|6087.02|6089.31|6089.31|6081.21|6081.21|0
1590059400000|2020-05-21 11:10:00|6086.65|6086.65|6094.48|6094.48|6096.02|6096.02|6082.58|6082.58|0
1590059700000|2020-05-21 11:15:00|6095.21|6095.21|6103.19|6103.19|6103.99|6103.99|6095.01|6095.01|0
1590060000000|2020-05-21 11:20:00|6103.31|6103.31|6098.58|6098.58|6103.44|6103.44|6095.27|6095.27|0
1590060300000|2020-05-21 11:25:00|6098.5|6098.5|6107.47|6107.47|6110.12|6110.12|6097.12|6097.12|0
1590060600000|2020-05-21 11:30:00|6107.36|6107.36|6105.05|6105.05|6108.91|6108.91|6102.61|6102.61|0
1590060900000|2020-05-21 11:35:00|6105.19|6105.19|6106.15|6106.15|6106.3|6106.3|6101.49|6101.49|0
1590061200000|2020-05-21 11:40:00|6106.83|6106.83|6105.7|6105.7|6112.25|6112.25|6105.65|6105.65|0
1590061500000|2020-05-21 11:45:00|6105.62|6105.62|6103.41|6103.41|6107.4|6107.4|6100.26|6100.26|0
1590061800000|2020-05-21 11:50:00|6103.12|6103.12|6102.53|6102.53|6105.46|6105.46|6101.28|6101.28|0
1590062100000|2020-05-21 11:55:00|6102.47|6102.47|6105.47|6105.47|6109.47|6109.47|6102.03|6102.03|0
1590062400000|2020-05-21 12:00:00|6105.29|6105.29|6097.88|6097.88|6105.3|6105.3|6097.28|6097.28|0
1590062700000|2020-05-21 12:05:00|6098.31|6098.31|6103.7|6103.7|6103.99|6103.99|6098.01|6098.01|0
1590063000000|2020-05-21 12:10:00|6103.61|6103.61|6102.92|6102.92|6110.22|6110.22|6101.68|6101.68|0
1590063300000|2020-05-21 12:15:00|6103.65|6103.65|6112.42|6112.42|6112.79|6112.79|6103.11|6103.11|0
1590063600000|2020-05-21 12:20:00|6112.52|6112.52|6115.83|6115.83|6117.12|6117.12|6111.58|6111.58|0
1590063900000|2020-05-21 12:25:00|6115.97|6115.97|6103.37|6103.37|6115.97|6115.97|6102.28|6102.28|0
1590064200000|2020-05-21 12:30:00|6103.62|6103.62|6103.77|6103.77|6109.38|6109.38|6101.43|6101.43|0
1590064500000|2020-05-21 12:35:00|6104.5|6104.5|6125.58|6125.58|6128.99|6128.99|6103.92|6103.92|0
1590064800000|2020-05-21 12:40:00|6125.32|6125.32|6122.78|6122.78|6127.77|6127.77|6116.38|6116.38|0
1590065100000|2020-05-21 12:45:00|6123.3|6123.3|6124.72|6124.72|6133.47|6133.47|6123.3|6123.3|0
1590065400000|2020-05-21 12:50:00|6125.01|6125.01|6113.37|6113.37|6126.33|6126.33|6113.37|6113.37|0
1590065700000|2020-05-21 12:55:00|6113.17|6113.17|6114.57|6114.57|6116.08|6116.08|6107.56|6107.56|0
1590066000000|2020-05-21 13:00:00|6114.38|6114.38|6116.99|6116.99|6121.92|6121.92|6113.01|6113.01|0
1590066300000|2020-05-21 13:05:00|6117.07|6117.07|6144.07|6144.07|6144.07|6144.07|6115.71|6115.71|0
1590066600000|2020-05-21 13:10:00|6143.75|6143.75|6151.53|6151.53|6151.75|6151.75|6143.07|6143.07|0
1590066900000|2020-05-21 13:15:00|6151.44|6151.44|6148.09|6148.09|6151.88|6151.88|6146.71|6146.71|0
1590067200000|2020-05-21 13:20:00|6147.97|6147.97|6144.76|6144.76|6152.19|6152.19|6144.4|6144.4|0
1590067500000|2020-05-21 13:25:00|6144.62|6144.62|6144.48|6144.48|6149.27|6149.27|6143.32|6143.32|0
1590067800000|2020-05-21 13:30:00|6144.65|6144.65|6160.5|6160.5|6160.5|6160.5|6139.53|6139.53|0
1590068100000|2020-05-21 13:35:00|6160.61|6160.61|6165.59|6165.59|6170.44|6170.44|6158.63|6158.63|0
1590068400000|2020-05-21 13:40:00|6165.63|6165.63|6156.45|6156.45|6165.63|6165.63|6152.22|6152.22|0
1590068700000|2020-05-21 13:45:00|6156.62|6156.62|6174.96|6174.96|6176.05|6176.05|6156.59|6156.59|0
1590069000000|2020-05-21 13:50:00|6174.44|6174.44|6180.24|6180.24|6180.56|6180.56|6170.26|6170.26|0
1590069300000|2020-05-21 13:55:00|6180.38|6180.38|6201.59|6201.59|6201.59|6201.59|6173.41|6173.41|0
1590069600000|2020-05-21 14:00:00|6201.67|6201.67|6190.91|6190.91|6205.28|6205.28|6190.91|6190.91|0
1590069900000|2020-05-21 14:05:00|6190.97|6190.97|6202.7|6202.7|6202.96|6202.96|6190.97|6190.97|0
1590070200000|2020-05-21 14:10:00|6202.92|6202.92|6212.42|6212.42|6215.91|6215.91|6202.92|6202.92|0
1590070500000|2020-05-21 14:15:00|6212.51|6212.51|6211.43|6211.43|6219.59|6219.59|6207.54|6207.54|0
1590070800000|2020-05-21 14:20:00|6211.06|6211.06|6226.21|6226.21|6227.68|6227.68|6211.06|6211.06|0
1590071100000|2020-05-21 14:25:00|6226|6226|6210.12|6210.12|6228.62|6228.62|6206.39|6206.39|0
1590071400000|2020-05-21 14:30:00|6209.33|6209.33|6182.9|6182.9|6209.92|6209.92|6180.62|6180.62|0
1590071700000|2020-05-21 14:35:00|6182.56|6182.56|6160.49|6160.49|6185.44|6185.44|6159.54|6159.54|0
1590072000000|2020-05-21 14:40:00|6160.33|6160.33|6158.65|6158.65|6164.56|6164.56|6157.06|6157.06|0
1590072300000|2020-05-21 14:45:00|6158.52|6158.52|6143.62|6143.62|6158.56|6158.56|6141.42|6141.42|0
1590072600000|2020-05-21 14:50:00|6143.44|6143.44|6149.19|6149.19|6149.39|6149.39|6128.2|6128.2|0
1590072900000|2020-05-21 14:55:00|6148.94|6148.94|6151.09|6151.09|6157.89|6157.89|6146.7|6146.7|0
1590073200000|2020-05-21 15:00:00|6150.99|6150.99|6123|6123|6150.99|6150.99|6122.68|6122.68|0
1590073500000|2020-05-21 15:05:00|6123.11|6123.11|6120.41|6120.41|6127.5|6127.5|6113.99|6113.99|0
1590073800000|2020-05-21 15:10:00|6120.53|6120.53|6134.17|6134.17|6136.2|6136.2|6120.1|6120.1|0
1590074100000|2020-05-21 15:15:00|6133.83|6133.83|6120.39|6120.39|6133.83|6133.83|6118.95|6118.95|0
1590074400000|2020-05-21 15:20:00|6119.66|6119.66|6114.81|6114.81|6120.14|6120.14|6106.89|6106.89|0
1590074700000|2020-05-21 15:25:00|6114.89|6114.89|6121.37|6121.37|6121.37|6121.37|6105.98|6105.98|0
1590131700000|2020-05-22 07:15:00|6085.12|6085.12|6066.8|6066.8|6085.12|6085.12|6064.51|6064.51|0
1590132000000|2020-05-22 07:20:00|6066.57|6066.57|6057.15|6057.15|6067.02|6067.02|6051.48|6051.48|0
1590132300000|2020-05-22 07:25:00|6057.88|6057.88|6072.52|6072.52|6102.46|6102.46|6056.84|6056.84|0
1590132600000|2020-05-22 07:30:00|6071.92|6071.92|6080.86|6080.86|6082.24|6082.24|6066.55|6066.55|0
1590132900000|2020-05-22 07:35:00|6080.13|6080.13|6055.75|6055.75|6080.35|6080.35|6050.57|6050.57|0
1590133200000|2020-05-22 07:40:00|6055.02|6055.02|6099.96|6099.96|6099.96|6099.96|6051.66|6051.66|0
1590133500000|2020-05-22 07:45:00|6100.49|6100.49|6106.82|6106.82|6115.32|6115.32|6097.29|6097.29|0
1590133800000|2020-05-22 07:50:00|6106.09|6106.09|6093.77|6093.77|6106.09|6106.09|6091.89|6091.89|0
1590134100000|2020-05-22 07:55:00|6095.23|6095.23|6100.64|6100.64|6104.14|6104.14|6087.29|6087.29|0
1590134400000|2020-05-22 08:00:00|6099.18|6099.18|6109.93|6109.93|6111.55|6111.55|6097.63|6097.63|0
1590134700000|2020-05-22 08:05:00|6108.47|6108.47|6091.46|6091.46|6121.58|6121.58|6086.27|6086.27|0
1590135000000|2020-05-22 08:10:00|6091.75|6091.75|6101.15|6101.15|6102.82|6102.82|6087.19|6087.19|0
1590135300000|2020-05-22 08:15:00|6101.88|6101.88|6095.39|6095.39|6120.58|6120.58|6088.12|6088.12|0
1590135600000|2020-05-22 08:20:00|6095.25|6095.25|6072.44|6072.44|6095.25|6095.25|6061.87|6061.87|0
1590135900000|2020-05-22 08:25:00|6072.2|6072.2|6067.05|6067.05|6073.9|6073.9|6063.79|6063.79|0
1590136200000|2020-05-22 08:30:00|6067.64|6067.64|6084.92|6084.92|6089.46|6089.46|6066.22|6066.22|0
1590136500000|2020-05-22 08:35:00|6082.73|6082.73|6065.49|6065.49|6084.85|6084.85|6063.17|6063.17|0
1590136800000|2020-05-22 08:40:00|6065.54|6065.54|6059.72|6059.72|6065.54|6065.54|6048.72|6048.72|0
1590137100000|2020-05-22 08:45:00|6059.58|6059.58|6065.81|6065.81|6069.02|6069.02|6059.33|6059.33|0
1590137400000|2020-05-22 08:50:00|6065.59|6065.59|6082.95|6082.95|6086.05|6086.05|6058.71|6058.71|0
1590137700000|2020-05-22 08:55:00|6081.48|6081.48|6101.84|6101.84|6106.89|6106.89|6079.64|6079.64|0
1590138000000|2020-05-22 09:00:00|6101.62|6101.62|6103.95|6103.95|6104.66|6104.66|6095.64|6095.64|0
1590138300000|2020-05-22 09:05:00|6103.22|6103.22|6114.08|6114.08|6115.92|6115.92|6100.43|6100.43|0
1590138600000|2020-05-22 09:10:00|6114.25|6114.25|6124.81|6124.81|6125.97|6125.97|6114.19|6114.19|0
1590138900000|2020-05-22 09:15:00|6124.08|6124.08|6131.74|6131.74|6138.05|6138.05|6124.08|6124.08|0
1590139200000|2020-05-22 09:20:00|6131|6131|6140.51|6140.51|6144.94|6144.94|6130.27|6130.27|0
1590139500000|2020-05-22 09:25:00|6140.29|6140.29|6148.45|6148.45|6148.89|6148.89|6126.23|6126.23|0
1590139800000|2020-05-22 09:30:00|6149.18|6149.18|6141.69|6141.69|6151.84|6151.84|6139.49|6139.49|0
1590140100000|2020-05-22 09:35:00|6141.52|6141.52|6136.66|6136.66|6149.94|6149.94|6133.97|6133.97|0
1590140400000|2020-05-22 09:40:00|6137.39|6137.39|6140.74|6140.74|6145.19|6145.19|6130.71|6130.71|0
1590140700000|2020-05-22 09:45:00|6140.76|6140.76|6152.68|6152.68|6154.42|6154.42|6140.76|6140.76|0
1590141000000|2020-05-22 09:50:00|6152.61|6152.61|6134.66|6134.66|6153.33|6153.33|6132.89|6132.89|0
1590141300000|2020-05-22 09:55:00|6134.42|6134.42|6142.51|6142.51|6144.6|6144.6|6132.73|6132.73|0
1590141600000|2020-05-22 10:00:00|6142.39|6142.39|6144.6|6144.6|6146.59|6146.59|6138.68|6138.68|0
1590141900000|2020-05-22 10:05:00|6144.08|6144.08|6131.44|6131.44|6147.68|6147.68|6130.73|6130.73|0
1590142200000|2020-05-22 10:10:00|6130.71|6130.71|6143.27|6143.27|6143.48|6143.48|6127.25|6127.25|0
1590142500000|2020-05-22 10:15:00|6143.32|6143.32|6144.59|6144.59|6146.31|6146.31|6138.38|6138.38|0
1590142800000|2020-05-22 10:20:00|6144.7|6144.7|6129.65|6129.65|6145.34|6145.34|6129.31|6129.31|0
1590143100000|2020-05-22 10:25:00|6129.5|6129.5|6119.77|6119.77|6129.5|6129.5|6114.31|6114.31|0
1590143400000|2020-05-22 10:30:00|6119.62|6119.62|6126.96|6126.96|6140|6140|6119.11|6119.11|0
1590143700000|2020-05-22 10:35:00|6126.92|6126.92|6130.57|6130.57|6130.6|6130.6|6122.62|6122.62|0
1590144000000|2020-05-22 10:40:00|6130.77|6130.77|6128.58|6128.58|6135.73|6135.73|6126.32|6126.32|0
1590144300000|2020-05-22 10:45:00|6128.61|6128.61|6129.11|6129.11|6131.19|6131.19|6125.18|6125.18|0
1590144600000|2020-05-22 10:50:00|6129.09|6129.09|6128.24|6128.24|6133.67|6133.67|6123.39|6123.39|0
1590144900000|2020-05-22 10:55:00|6127.91|6127.91|6124.58|6124.58|6127.91|6127.91|6117.77|6117.77|0
1590145200000|2020-05-22 11:00:00|6123.95|6123.95|6121.47|6121.47|6128.72|6128.72|6116.09|6116.09|0
1590145500000|2020-05-22 11:05:00|6121.66|6121.66|6145.02|6145.02|6148.57|6148.57|6121.66|6121.66|0
1590145800000|2020-05-22 11:10:00|6145.75|6145.75|6158.68|6158.68|6158.89|6158.89|6145.75|6145.75|0
1590146100000|2020-05-22 11:15:00|6158.47|6158.47|6166.5|6166.5|6167.42|6167.42|6158.22|6158.22|0
1590146400000|2020-05-22 11:20:00|6166.12|6166.12|6156.76|6156.76|6168.01|6168.01|6156.76|6156.76|0
1590146700000|2020-05-22 11:25:00|6157.13|6157.13|6152.59|6152.59|6164.05|6164.05|6152.59|6152.59|0
1590147000000|2020-05-22 11:30:00|6152.38|6152.38|6150.61|6150.61|6155.35|6155.35|6147.02|6147.02|0
1590147300000|2020-05-22 11:35:00|6150.57|6150.57|6160.21|6160.21|6160.21|6160.21|6150.32|6150.32|0
1590147600000|2020-05-22 11:40:00|6160.4|6160.4|6166.67|6166.67|6172.67|6172.67|6160.4|6160.4|0
1590147900000|2020-05-22 11:45:00|6166.45|6166.45|6172.99|6172.99|6174.98|6174.98|6165.05|6165.05|0
1590148200000|2020-05-22 11:50:00|6172.77|6172.77|6166.24|6166.24|6177.54|6177.54|6166.24|6166.24|0
1590148500000|2020-05-22 11:55:00|6166.48|6166.48|6178.56|6178.56|6180.44|6180.44|6166.48|6166.48|0
1590148800000|2020-05-22 12:00:00|6179.29|6179.29|6189.14|6189.14|6189.14|6189.14|6179.29|6179.29|0
1590149100000|2020-05-22 12:05:00|6189.12|6189.12|6177.92|6177.92|6189.35|6189.35|6177.85|6177.85|0
1590149400000|2020-05-22 12:10:00|6178.66|6178.66|6188.81|6188.81|6191.16|6191.16|6178.6|6178.6|0
1590149700000|2020-05-22 12:15:00|6188.89|6188.89|6190.61|6190.61|6191.42|6191.42|6187.72|6187.72|0
1590150000000|2020-05-22 12:20:00|6190.44|6190.44|6176.34|6176.34|6190.44|6190.44|6170.14|6170.14|0
1590150300000|2020-05-22 12:25:00|6176.05|6176.05|6182.83|6182.83|6184.37|6184.37|6174.28|6174.28|0
1590150600000|2020-05-22 12:30:00|6183.2|6183.2|6170.6|6170.6|6185.29|6185.29|6165.1|6165.1|0
1590150900000|2020-05-22 12:35:00|6170.73|6170.73|6177.72|6177.72|6183.86|6183.86|6170.25|6170.25|0
1590151200000|2020-05-22 12:40:00|6177.35|6177.35|6193.55|6193.55|6193.79|6193.79|6175.05|6175.05|0
1590151500000|2020-05-22 12:45:00|6193.47|6193.47|6196.79|6196.79|6200.35|6200.35|6192.62|6192.62|0
1590151800000|2020-05-22 12:50:00|6196.96|6196.96|6199.83|6199.83|6201.85|6201.85|6194.97|6194.97|0
1590152100000|2020-05-22 12:55:00|6199.95|6199.95|6202.74|6202.74|6204.51|6204.51|6198.53|6198.53|0
1590152400000|2020-05-22 13:00:00|6203.37|6203.37|6197.6|6197.6|6204.73|6204.73|6192.58|6192.58|0
1590152700000|2020-05-22 13:05:00|6197.47|6197.47|6187.15|6187.15|6202.13|6202.13|6187.15|6187.15|0
1590153000000|2020-05-22 13:10:00|6187.09|6187.09|6186.16|6186.16|6187.32|6187.32|6179.97|6179.97|0
1590153300000|2020-05-22 13:15:00|6186.53|6186.53|6183.34|6183.34|6187.81|6187.81|6177.57|6177.57|0
1590153600000|2020-05-22 13:20:00|6183.22|6183.22|6193.72|6193.72|6194.62|6194.62|6183.22|6183.22|0
1590153900000|2020-05-22 13:25:00|6192.26|6192.26|6181.19|6181.19|6192.26|6192.26|6179.18|6179.18|0
1590154200000|2020-05-22 13:30:00|6180.98|6180.98|6159.82|6159.82|6181.03|6181.03|6159.05|6159.05|0
1590154500000|2020-05-22 13:35:00|6159.73|6159.73|6148.18|6148.18|6159.92|6159.92|6147.75|6147.75|0
1590154800000|2020-05-22 13:40:00|6147.99|6147.99|6145.37|6145.37|6150.81|6150.81|6142.82|6142.82|0
1590155100000|2020-05-22 13:45:00|6145.12|6145.12|6173.33|6173.33|6173.97|6173.97|6143.03|6143.03|0
1590155400000|2020-05-22 13:50:00|6173.3|6173.3|6168.01|6168.01|6174.71|6174.71|6161.77|6161.77|0
1590155700000|2020-05-22 13:55:00|6168.12|6168.12|6152.52|6152.52|6170.69|6170.69|6149.93|6149.93|0
1590156000000|2020-05-22 14:00:00|6152.44|6152.44|6146.64|6146.64|6152.44|6152.44|6144.81|6144.81|0
1590156300000|2020-05-22 14:05:00|6146.67|6146.67|6132.37|6132.37|6146.92|6146.92|6128.22|6128.22|0
1590156600000|2020-05-22 14:10:00|6132.4|6132.4|6120.71|6120.71|6134.99|6134.99|6120.71|6120.71|0
1590156900000|2020-05-22 14:15:00|6120.73|6120.73|6139.91|6139.91|6140.94|6140.94|6119.31|6119.31|0
1590157200000|2020-05-22 14:20:00|6139.99|6139.99|6148.47|6148.47|6153.72|6153.72|6139.22|6139.22|0
1590157500000|2020-05-22 14:25:00|6147.8|6147.8|6161.43|6161.43|6162.08|6162.08|6143.21|6143.21|0
1590157800000|2020-05-22 14:30:00|6161.85|6161.85|6179.81|6179.81|6180.59|6180.59|6159.65|6159.65|0
1590158100000|2020-05-22 14:35:00|6179.75|6179.75|6186.44|6186.44|6188.67|6188.67|6174.68|6174.68|0
1590158400000|2020-05-22 14:40:00|6187.17|6187.17|6162.32|6162.32|6190.62|6190.62|6159.1|6159.1|0
1590158700000|2020-05-22 14:45:00|6161.59|6161.59|6159.9|6159.9|6175.01|6175.01|6158.01|6158.01|0
1590159000000|2020-05-22 14:50:00|6159.59|6159.59|6165.17|6165.17|6166.49|6166.49|6157.31|6157.31|0
1590159300000|2020-05-22 14:55:00|6165.33|6165.33|6173.53|6173.53|6175.81|6175.81|6159.29|6159.29|0
1590159600000|2020-05-22 15:00:00|6173.46|6173.46|6162.56|6162.56|6173.86|6173.86|6161.22|6161.22|0
1590159900000|2020-05-22 15:05:00|6162.4|6162.4|6155.89|6155.89|6166.15|6166.15|6150.77|6150.77|0
1590160200000|2020-05-22 15:10:00|6155.05|6155.05|6151.39|6151.39|6156.82|6156.82|6150.55|6150.55|0
1590160500000|2020-05-22 15:15:00|6151.55|6151.55|6156.12|6156.12|6162.82|6162.82|6151.55|6151.55|0
1590160800000|2020-05-22 15:20:00|6156.24|6156.24|6146.24|6146.24|6156.43|6156.43|6141.13|6141.13|0
1590161100000|2020-05-22 15:25:00|6146.36|6146.36|6157.92|6157.92|6161.24|6161.24|6144.73|6144.73|0
1590477300000|2020-05-26 07:15:00|6534.39|6534.39|6605.75|6605.75|6608.64|6608.64|6525.67|6525.67|0
1590477600000|2020-05-26 07:20:00|6604.26|6604.26|6611.91|6611.91|6619.17|6619.17|6578.58|6578.58|0
1590477900000|2020-05-26 07:25:00|6610.96|6610.96|6585.02|6585.02|6615.95|6615.95|6583.41|6583.41|0
1590478200000|2020-05-26 07:30:00|6586.18|6586.18|6566.02|6566.02|6589.63|6589.63|6565.42|6565.42|0
1590478500000|2020-05-26 07:35:00|6566.4|6566.4|6568.21|6568.21|6582.33|6582.33|6555.06|6555.06|0
1590478800000|2020-05-26 07:40:00|6568.57|6568.57|6537.04|6537.04|6569.24|6569.24|6535.47|6535.47|0
1590479100000|2020-05-26 07:45:00|6539.2|6539.2|6548.62|6548.62|6548.62|6548.62|6524.78|6524.78|0
1590479400000|2020-05-26 07:50:00|6548.24|6548.24|6520.89|6520.89|6549.87|6549.87|6518.07|6518.07|0
1590479700000|2020-05-26 07:55:00|6520.99|6520.99|6531.9|6531.9|6535.37|6535.37|6516.58|6516.58|0
1590480000000|2020-05-26 08:00:00|6532.62|6532.62|6546.61|6546.61|6551.79|6551.79|6528.04|6528.04|0
1590480300000|2020-05-26 08:05:00|6547.08|6547.08|6544.93|6544.93|6555.87|6555.87|6543.05|6543.05|0
1590480600000|2020-05-26 08:10:00|6544.72|6544.72|6530.73|6530.73|6546.37|6546.37|6530.13|6530.13|0
1590480900000|2020-05-26 08:15:00|6531.2|6531.2|6544.25|6544.25|6547.83|6547.83|6529.72|6529.72|0
1590481200000|2020-05-26 08:20:00|6543.81|6543.81|6552.1|6552.1|6552.1|6552.1|6540.4|6540.4|0
1590481500000|2020-05-26 08:25:00|6552.27|6552.27|6551.91|6551.91|6560.15|6560.15|6543.31|6543.31|0
1590481800000|2020-05-26 08:30:00|6551.87|6551.87|6562.38|6562.38|6563.91|6563.91|6550.03|6550.03|0
1590482100000|2020-05-26 08:35:00|6562.76|6562.76|6560.78|6560.78|6571.48|6571.48|6556.8|6556.8|0
1590482400000|2020-05-26 08:40:00|6560.39|6560.39|6583.77|6583.77|6589.2|6589.2|6556.43|6556.43|0
1590482700000|2020-05-26 08:45:00|6585.21|6585.21|6587.62|6587.62|6593.82|6593.82|6584.46|6584.46|0
1590483000000|2020-05-26 08:50:00|6587.41|6587.41|6595.88|6595.88|6597.75|6597.75|6583.62|6583.62|0
1590483300000|2020-05-26 08:55:00|6596.6|6596.6|6590.12|6590.12|6600.77|6600.77|6585.43|6585.43|0
1590483600000|2020-05-26 09:00:00|6590.4|6590.4|6607.51|6607.51|6610.13|6610.13|6590.4|6590.4|0
1590483900000|2020-05-26 09:05:00|6608.01|6608.01|6619.78|6619.78|6623.34|6623.34|6606.62|6606.62|0
1590484200000|2020-05-26 09:10:00|6620.5|6620.5|6636.03|6636.03|6637.35|6637.35|6616.43|6616.43|0
1590484500000|2020-05-26 09:15:00|6636.2|6636.2|6629.32|6629.32|6643.31|6643.31|6624.38|6624.38|0
1590484800000|2020-05-26 09:20:00|6629.35|6629.35|6625.26|6625.26|6633.87|6633.87|6625.26|6625.26|0
1590485100000|2020-05-26 09:25:00|6625.98|6625.98|6641.17|6641.17|6642.6|6642.6|6625.91|6625.91|0
1590485400000|2020-05-26 09:30:00|6641.02|6641.02|6638.4|6638.4|6641.99|6641.99|6633.12|6633.12|0
1590485700000|2020-05-26 09:35:00|6638.54|6638.54|6628.35|6628.35|6639.24|6639.24|6626.75|6626.75|0
1590486000000|2020-05-26 09:40:00|6628.87|6628.87|6627.82|6627.82|6630.06|6630.06|6623.01|6623.01|0
1590486300000|2020-05-26 09:45:00|6627.46|6627.46|6622.02|6622.02|6630.69|6630.69|6620.14|6620.14|0
1590486600000|2020-05-26 09:50:00|6621.88|6621.88|6619.84|6619.84|6627.13|6627.13|6615.11|6615.11|0
1590486900000|2020-05-26 09:55:00|6619.78|6619.78|6610.92|6610.92|6619.78|6619.78|6606.84|6606.84|0
1590487200000|2020-05-26 10:00:00|6610.64|6610.64|6604.33|6604.33|6614.57|6614.57|6603.83|6603.83|0
1590487500000|2020-05-26 10:05:00|6604.46|6604.46|6596.74|6596.74|6604.52|6604.52|6592.76|6592.76|0
1590487800000|2020-05-26 10:10:00|6596.99|6596.99|6585.4|6585.4|6597.82|6597.82|6582.02|6582.02|0
1590488100000|2020-05-26 10:15:00|6585.18|6585.18|6593.08|6593.08|6594.45|6594.45|6579.6|6579.6|0
1590488400000|2020-05-26 10:20:00|6592.9|6592.9|6594.97|6594.97|6596.91|6596.91|6587.37|6587.37|0
1590488700000|2020-05-26 10:25:00|6595.01|6595.01|6590.97|6590.97|6595.91|6595.91|6584.32|6584.32|0
1590489000000|2020-05-26 10:30:00|6591.11|6591.11|6600.13|6600.13|6600.61|6600.61|6588.9|6588.9|0
1590489300000|2020-05-26 10:35:00|6599.85|6599.85|6586.58|6586.58|6600.6|6600.6|6585.99|6585.99|0
1590489600000|2020-05-26 10:40:00|6586.62|6586.62|6582.5|6582.5|6587.22|6587.22|6578.36|6578.36|0
1590489900000|2020-05-26 10:45:00|6582|6582|6594.92|6594.92|6594.92|6594.92|6582|6582|0
1590490200000|2020-05-26 10:50:00|6595.01|6595.01|6582.03|6582.03|6597.79|6597.79|6576.62|6576.62|0
1590490500000|2020-05-26 10:55:00|6582.2|6582.2|6590.78|6590.78|6590.78|6590.78|6580.63|6580.63|0
1590490800000|2020-05-26 11:00:00|6591.02|6591.02|6592.33|6592.33|6595.24|6595.24|6576.93|6576.93|0
1590491100000|2020-05-26 11:05:00|6591.61|6591.61|6616.31|6616.31|6616.62|6616.62|6587.71|6587.71|0
1590491400000|2020-05-26 11:10:00|6616.52|6616.52|6607.88|6607.88|6622.59|6622.59|6606.76|6606.76|0
1590491700000|2020-05-26 11:15:00|6606.85|6606.85|6609.66|6609.66|6610.25|6610.25|6604.5|6604.5|0
1590492000000|2020-05-26 11:20:00|6609.99|6609.99|6607.03|6607.03|6612.86|6612.86|6605.07|6605.07|0
1590492300000|2020-05-26 11:25:00|6606.86|6606.86|6602.33|6602.33|6611.34|6611.34|6599.26|6599.26|0
1590492600000|2020-05-26 11:30:00|6602.17|6602.17|6595.72|6595.72|6602.17|6602.17|6594.49|6594.49|0
1590492900000|2020-05-26 11:35:00|6595.7|6595.7|6590.79|6590.79|6597.56|6597.56|6587.44|6587.44|0
1590493200000|2020-05-26 11:40:00|6590.83|6590.83|6591.61|6591.61|6591.61|6591.61|6576.29|6576.29|0
1590493500000|2020-05-26 11:45:00|6591.65|6591.65|6585.04|6585.04|6591.84|6591.84|6582.53|6582.53|0
1590493800000|2020-05-26 11:50:00|6585.08|6585.08|6605.53|6605.53|6605.68|6605.68|6584.55|6584.55|0
1590494100000|2020-05-26 11:55:00|6605.45|6605.45|6607.51|6607.51|6609.12|6609.12|6603.41|6603.41|0
1590494400000|2020-05-26 12:00:00|6607.67|6607.67|6607.12|6607.12|6612.78|6612.78|6605.95|6605.95|0
1590494700000|2020-05-26 12:05:00|6606.89|6606.89|6613.3|6613.3|6616.68|6616.68|6606.08|6606.08|0
1590495000000|2020-05-26 12:10:00|6613.38|6613.38|6604.57|6604.57|6618.13|6618.13|6600.42|6600.42|0
1590495300000|2020-05-26 12:15:00|6604.5|6604.5|6607.93|6607.93|6608.39|6608.39|6598.64|6598.64|0
1590495600000|2020-05-26 12:20:00|6607.75|6607.75|6608.58|6608.58|6614.11|6614.11|6607.75|6607.75|0
1590495900000|2020-05-26 12:25:00|6608.86|6608.86|6605.85|6605.85|6615.55|6615.55|6605.16|6605.16|0
1590496200000|2020-05-26 12:30:00|6605.77|6605.77|6613.55|6613.55|6613.78|6613.78|6604.43|6604.43|0
1590496500000|2020-05-26 12:35:00|6613.22|6613.22|6603.85|6603.85|6613.37|6613.37|6602.94|6602.94|0
1590496800000|2020-05-26 12:40:00|6603.68|6603.68|6609.8|6609.8|6613.66|6613.66|6603.68|6603.68|0
1590497100000|2020-05-26 12:45:00|6609.87|6609.87|6614.23|6614.23|6614.23|6614.23|6605.32|6605.32|0
1590497400000|2020-05-26 12:50:00|6614.09|6614.09|6608.49|6608.49|6618.14|6618.14|6607.14|6607.14|0
1590497700000|2020-05-26 12:55:00|6608.25|6608.25|6599.61|6599.61|6608.36|6608.36|6599.61|6599.61|0
1590498000000|2020-05-26 13:00:00|6599.57|6599.57|6589.84|6589.84|6604.62|6604.62|6588.76|6588.76|0
1590498300000|2020-05-26 13:05:00|6589.52|6589.52|6583.79|6583.79|6592.78|6592.78|6578.59|6578.59|0
1590498600000|2020-05-26 13:10:00|6583.51|6583.51|6573.33|6573.33|6583.51|6583.51|6570.63|6570.63|0
1590498900000|2020-05-26 13:15:00|6573.25|6573.25|6577.59|6577.59|6577.66|6577.66|6570.67|6570.67|0
1590499200000|2020-05-26 13:20:00|6577.74|6577.74|6573.3|6573.3|6577.74|6577.74|6570.87|6570.87|0
1590499500000|2020-05-26 13:25:00|6573.13|6573.13|6572.45|6572.45|6576.23|6576.23|6570.89|6570.89|0
1590499800000|2020-05-26 13:30:00|6572.95|6572.95|6578.95|6578.95|6586.56|6586.56|6572.14|6572.14|0
1590500100000|2020-05-26 13:35:00|6578.87|6578.87|6559.66|6559.66|6581.68|6581.68|6559.66|6559.66|0
1590500400000|2020-05-26 13:40:00|6559.48|6559.48|6574.83|6574.83|6575.84|6575.84|6553.5|6553.5|0
1590500700000|2020-05-26 13:45:00|6574.75|6574.75|6576.89|6576.89|6578.25|6578.25|6566.4|6566.4|0
1590501000000|2020-05-26 13:50:00|6576.85|6576.85|6572.13|6572.13|6579.86|6579.86|6568.36|6568.36|0
1590501300000|2020-05-26 13:55:00|6571.85|6571.85|6569.06|6569.06|6573.57|6573.57|6559.02|6559.02|0
1590501600000|2020-05-26 14:00:00|6569.22|6569.22|6584.45|6584.45|6587.16|6587.16|6568.57|6568.57|0
1590501900000|2020-05-26 14:05:00|6584.3|6584.3|6576.42|6576.42|6589|6589|6574.67|6574.67|0
1590502200000|2020-05-26 14:10:00|6576.27|6576.27|6590.31|6590.31|6590.63|6590.63|6572.63|6572.63|0
1590502500000|2020-05-26 14:15:00|6590.13|6590.13|6590.83|6590.83|6592.36|6592.36|6584.07|6584.07|0
1590502800000|2020-05-26 14:20:00|6590.75|6590.75|6592.84|6592.84|6597.89|6597.89|6590.61|6590.61|0
1590503100000|2020-05-26 14:25:00|6592.69|6592.69|6611.82|6611.82|6612.4|6612.4|6591.22|6591.22|0
1590503400000|2020-05-26 14:30:00|6611.73|6611.73|6611.18|6611.18|6612.46|6612.46|6605.58|6605.58|0
1590503700000|2020-05-26 14:35:00|6611.31|6611.31|6619.92|6619.92|6620.72|6620.72|6609.11|6609.11|0
1590504000000|2020-05-26 14:40:00|6619.99|6619.99|6623.15|6623.15|6628.96|6628.96|6619.99|6619.99|0
1590504300000|2020-05-26 14:45:00|6623.07|6623.07|6606.16|6606.16|6624.34|6624.34|6606.16|6606.16|0
1590504600000|2020-05-26 14:50:00|6606.66|6606.66|6612.13|6612.13|6614.13|6614.13|6606.21|6606.21|0
1590504900000|2020-05-26 14:55:00|6612.27|6612.27|6615.16|6615.16|6620.47|6620.47|6605.34|6605.34|0
1590505200000|2020-05-26 15:00:00|6615.02|6615.02|6632.44|6632.44|6639.46|6639.46|6615.02|6615.02|0
1590505500000|2020-05-26 15:05:00|6632.5|6632.5|6620.52|6620.52|6634.91|6634.91|6620.44|6620.44|0
1590505800000|2020-05-26 15:10:00|6620.35|6620.35|6627.14|6627.14|6630.18|6630.18|6618.17|6618.17|0
1590506100000|2020-05-26 15:15:00|6627.29|6627.29|6629.49|6629.49|6630.49|6630.49|6625.65|6625.65|0
1590506400000|2020-05-26 15:20:00|6629.47|6629.47|6619.54|6619.54|6630.36|6630.36|6617.2|6617.2|0
1590506700000|2020-05-26 15:25:00|6619.62|6619.62|6605.35|6605.35|6623.3|6623.3|6603.03|6603.03|0
1590563700000|2020-05-27 07:15:00|6706.84|6706.84|6699.03|6699.03|6718.65|6718.65|6692.49|6692.49|0
1590564000000|2020-05-27 07:20:00|6699.51|6699.51|6707.03|6707.03|6713.42|6713.42|6689.67|6689.67|0
1590564300000|2020-05-27 07:25:00|6707.15|6707.15|6743.39|6743.39|6749.16|6749.16|6693.09|6693.09|0
1590564600000|2020-05-27 07:30:00|6743.5|6743.5|6756.57|6756.57|6780.64|6780.64|6742.89|6742.89|0
1590564900000|2020-05-27 07:35:00|6756.99|6756.99|6746.42|6746.42|6769.84|6769.84|6741.94|6741.94|0
1590565200000|2020-05-27 07:40:00|6746.27|6746.27|6769.6|6769.6|6775.31|6775.31|6743.68|6743.68|0
1590565500000|2020-05-27 07:45:00|6770.08|6770.08|6802.84|6802.84|6817.26|6817.26|6769.81|6769.81|0
1590565800000|2020-05-27 07:50:00|6802.5|6802.5|6801.47|6801.47|6825.11|6825.11|6799.74|6799.74|0
1590566100000|2020-05-27 07:55:00|6801.65|6801.65|6770.2|6770.2|6801.65|6801.65|6767.27|6767.27|0
1590566400000|2020-05-27 08:00:00|6768.56|6768.56|6831.82|6831.82|6832.72|6832.72|6768.56|6768.56|0
1590566700000|2020-05-27 08:05:00|6832.89|6832.89|6802.11|6802.11|6838.27|6838.27|6801.66|6801.66|0
1590567000000|2020-05-27 08:10:00|6802.57|6802.57|6801.34|6801.34|6810.3|6810.3|6797.19|6797.19|0
1590567300000|2020-05-27 08:15:00|6800.93|6800.93|6817.67|6817.67|6819.37|6819.37|6798.84|6798.84|0
1590567600000|2020-05-27 08:20:00|6817.26|6817.26|6815.15|6815.15|6825.49|6825.49|6813.22|6813.22|0
1590567900000|2020-05-27 08:25:00|6815.29|6815.29|6801.62|6801.62|6820.48|6820.48|6797.91|6797.91|0
1590568200000|2020-05-27 08:30:00|6801.76|6801.76|6816.79|6816.79|6828.02|6828.02|6801.76|6801.76|0
1590568500000|2020-05-27 08:35:00|6816.72|6816.72|6823.45|6823.45|6829.27|6829.27|6815.23|6815.23|0
1590568800000|2020-05-27 08:40:00|6823.27|6823.27|6829.33|6829.33|6839.25|6839.25|6821.83|6821.83|0
1590569100000|2020-05-27 08:45:00|6829.49|6829.49|6818.57|6818.57|6833.12|6833.12|6816.76|6816.76|0
1590569400000|2020-05-27 08:50:00|6818.18|6818.18|6833|6833|6833.36|6833.36|6809.45|6809.45|0
1590569700000|2020-05-27 08:55:00|6833.08|6833.08|6848.99|6848.99|6854.47|6854.47|6830.59|6830.59|0
1590570000000|2020-05-27 09:00:00|6847.43|6847.43|6835.46|6835.46|6849.98|6849.98|6835.15|6835.15|0
1590570300000|2020-05-27 09:05:00|6835.68|6835.68|6832.9|6832.9|6835.68|6835.68|6827.24|6827.24|0
1590570600000|2020-05-27 09:10:00|6832.6|6832.6|6841.12|6841.12|6844.88|6844.88|6831.69|6831.69|0
1590570900000|2020-05-27 09:15:00|6841.42|6841.42|6863.84|6863.84|6868.22|6868.22|6841.21|6841.21|0
1590571200000|2020-05-27 09:20:00|6863.75|6863.75|6865.65|6865.65|6872.16|6872.16|6862.32|6862.32|0
1590571500000|2020-05-27 09:25:00|6865.8|6865.8|6861.95|6861.95|6877.43|6877.43|6860.69|6860.69|0
1590571800000|2020-05-27 09:30:00|6861.97|6861.97|6864.83|6864.83|6871.33|6871.33|6861.97|6861.97|0
1590572100000|2020-05-27 09:35:00|6864.99|6864.99|6879.81|6879.81|6879.81|6879.81|6853.72|6853.72|0
1590572400000|2020-05-27 09:40:00|6879.87|6879.87|6881.01|6881.01|6893.49|6893.49|6877.5|6877.5|0
1590572700000|2020-05-27 09:45:00|6880.53|6880.53|6886.63|6886.63|6887.88|6887.88|6879.74|6879.74|0
1590573000000|2020-05-27 09:50:00|6886.76|6886.76|6905.62|6905.62|6906.34|6906.34|6886.69|6886.69|0
1590573300000|2020-05-27 09:55:00|6905.75|6905.75|6908.2|6908.2|6909.93|6909.93|6897.77|6897.77|0
1590573600000|2020-05-27 10:00:00|6908.88|6908.88|6909|6909|6917.84|6917.84|6906.48|6906.48|0
1590573900000|2020-05-27 10:05:00|6907.44|6907.44|6886.53|6886.53|6907.44|6907.44|6884.6|6884.6|0
1590574200000|2020-05-27 10:10:00|6886.37|6886.37|6909.95|6909.95|6911.14|6911.14|6886.06|6886.06|0
1590574500000|2020-05-27 10:15:00|6910.46|6910.46|6893.58|6893.58|6912.18|6912.18|6893.42|6893.42|0
1590574800000|2020-05-27 10:20:00|6893.72|6893.72|6882.05|6882.05|6897.53|6897.53|6880.15|6880.15|0
1590575100000|2020-05-27 10:25:00|6882.33|6882.33|6892.14|6892.14|6893.38|6893.38|6877.69|6877.69|0
1590575400000|2020-05-27 10:30:00|6892.45|6892.45|6907.46|6907.46|6907.59|6907.59|6892.45|6892.45|0
1590575700000|2020-05-27 10:35:00|6908.16|6908.16|6914|6914|6920|6920|6908.16|6908.16|0
1590576000000|2020-05-27 10:40:00|6914.21|6914.21|6945.08|6945.08|6945.26|6945.26|6913.32|6913.32|0
1590576300000|2020-05-27 10:45:00|6945.35|6945.35|6953.26|6953.26|6954.29|6954.29|6945.07|6945.07|0
1590576600000|2020-05-27 10:50:00|6953.18|6953.18|6957.56|6957.56|6959.35|6959.35|6945.76|6945.76|0
1590576900000|2020-05-27 10:55:00|6957.74|6957.74|6955.98|6955.98|6961.94|6961.94|6949.21|6949.21|0
1590577200000|2020-05-27 11:00:00|6957.1|6957.1|6960.38|6960.38|6962.63|6962.63|6947.61|6947.61|0
1590577500000|2020-05-27 11:05:00|6960.82|6960.82|6949.47|6949.47|6963.07|6963.07|6946.51|6946.51|0
1590577800000|2020-05-27 11:10:00|6949.28|6949.28|6949.94|6949.94|6955.54|6955.54|6948.84|6948.84|0
1590578100000|2020-05-27 11:15:00|6949.7|6949.7|6957.8|6957.8|6960.75|6960.75|6949.08|6949.08|0
1590578400000|2020-05-27 11:20:00|6957.93|6957.93|6973.09|6973.09|6976.51|6976.51|6957.81|6957.81|0
1590578700000|2020-05-27 11:25:00|6973.16|6973.16|6995.41|6995.41|6997.55|6997.55|6971.53|6971.53|0
1590579000000|2020-05-27 11:30:00|6995.1|6995.1|6991.58|6991.58|6996.72|6996.72|6980.08|6980.08|0
1590579300000|2020-05-27 11:35:00|6993.08|6993.08|6991.35|6991.35|6999.38|6999.38|6989.58|6989.58|0
1590579600000|2020-05-27 11:40:00|6991|6991|6988.5|6988.5|6992.76|6992.76|6986.29|6986.29|0
1590579900000|2020-05-27 11:45:00|6988.36|6988.36|6987.03|6987.03|6994.73|6994.73|6986.02|6986.02|0
1590580200000|2020-05-27 11:50:00|6987.16|6987.16|6985.38|6985.38|6993.35|6993.35|6981.46|6981.46|0
1590580500000|2020-05-27 11:55:00|6985.52|6985.52|6976.11|6976.11|6986.8|6986.8|6975.06|6975.06|0
1590580800000|2020-05-27 12:00:00|6975.91|6975.91|6966.57|6966.57|6977.56|6977.56|6966.57|6966.57|0
1590581100000|2020-05-27 12:05:00|6966.26|6966.26|6974.66|6974.66|6975.33|6975.33|6961.15|6961.15|0
1590581400000|2020-05-27 12:10:00|6974.88|6974.88|6968.71|6968.71|6975.58|6975.58|6967.68|6967.68|0
1590581700000|2020-05-27 12:15:00|6968.62|6968.62|6960.26|6960.26|6969.16|6969.16|6954.33|6954.33|0
1590582000000|2020-05-27 12:20:00|6960.18|6960.18|6957.52|6957.52|6966.11|6966.11|6957.39|6957.39|0
1590582300000|2020-05-27 12:25:00|6957.2|6957.2|6949.19|6949.19|6957.83|6957.83|6942.58|6942.58|0
1590582600000|2020-05-27 12:30:00|6949.47|6949.47|6949.04|6949.04|6956.65|6956.65|6946.56|6946.56|0
1590582900000|2020-05-27 12:35:00|6949.24|6949.24|6962.84|6962.84|6962.84|6962.84|6949.24|6949.24|0
1590583200000|2020-05-27 12:40:00|6962.94|6962.94|6959.62|6959.62|6969.34|6969.34|6957.42|6957.42|0
1590583500000|2020-05-27 12:45:00|6959.7|6959.7|6952.24|6952.24|6967.46|6967.46|6952.24|6952.24|0
1590583800000|2020-05-27 12:50:00|6952.46|6952.46|6934.1|6934.1|6957.24|6957.24|6933.88|6933.88|0
1590584100000|2020-05-27 12:55:00|6934.18|6934.18|6934.08|6934.08|6936.03|6936.03|6929.93|6929.93|0
1590584400000|2020-05-27 13:00:00|6933.87|6933.87|6918.3|6918.3|6934.48|6934.48|6912.06|6912.06|0
1590584700000|2020-05-27 13:05:00|6919.08|6919.08|6920.48|6920.48|6933.93|6933.93|6919.08|6919.08|0
1590585000000|2020-05-27 13:10:00|6920.32|6920.32|6912.28|6912.28|6929.03|6929.03|6912.28|6912.28|0
1590585300000|2020-05-27 13:15:00|6912.7|6912.7|6925.57|6925.57|6927.77|6927.77|6912.13|6912.13|0
1590585600000|2020-05-27 13:20:00|6924.79|6924.79|6913.48|6913.48|6924.79|6924.79|6913.19|6913.19|0
1590585900000|2020-05-27 13:25:00|6913.58|6913.58|6910.78|6910.78|6914.32|6914.32|6902.81|6902.81|0
1590586200000|2020-05-27 13:30:00|6910.96|6910.96|6900.31|6900.31|6911.63|6911.63|6892.69|6892.69|0
1590586500000|2020-05-27 13:35:00|6900.26|6900.26|6847.17|6847.17|6902.94|6902.94|6847.17|6847.17|0
1590586800000|2020-05-27 13:40:00|6847.57|6847.57|6840.72|6840.72|6851.17|6851.17|6835.96|6835.96|0
1590587100000|2020-05-27 13:45:00|6841.03|6841.03|6814.9|6814.9|6842.37|6842.37|6814.9|6814.9|0
1590587400000|2020-05-27 13:50:00|6816.46|6816.46|6790.67|6790.67|6823.27|6823.27|6790.53|6790.53|0
1590587700000|2020-05-27 13:55:00|6790.94|6790.94|6768.26|6768.26|6794.8|6794.8|6764.96|6764.96|0
1590588000000|2020-05-27 14:00:00|6768.2|6768.2|6762.41|6762.41|6779.97|6779.97|6757.4|6757.4|0
1590588300000|2020-05-27 14:05:00|6762.77|6762.77|6782.02|6782.02|6785.38|6785.38|6762.77|6762.77|0
1590588600000|2020-05-27 14:10:00|6781.7|6781.7|6809.06|6809.06|6809.5|6809.5|6780.72|6780.72|0
1590588900000|2020-05-27 14:15:00|6808.92|6808.92|6818.71|6818.71|6828.3|6828.3|6808.34|6808.34|0
1590589200000|2020-05-27 14:20:00|6819.19|6819.19|6799.51|6799.51|6821.92|6821.92|6797.17|6797.17|0
1590589500000|2020-05-27 14:25:00|6799.63|6799.63|6792.63|6792.63|6806.21|6806.21|6788.56|6788.56|0
1590589800000|2020-05-27 14:30:00|6793.59|6793.59|6769.62|6769.62|6797.06|6797.06|6768.95|6768.95|0
1590590100000|2020-05-27 14:35:00|6769.69|6769.69|6752.27|6752.27|6772.78|6772.78|6740.39|6740.39|0
1590590400000|2020-05-27 14:40:00|6752.23|6752.23|6744.36|6744.36|6752.29|6752.29|6722.75|6722.75|0
1590590700000|2020-05-27 14:45:00|6744.18|6744.18|6712.39|6712.39|6745.51|6745.51|6712.29|6712.29|0
1590591000000|2020-05-27 14:50:00|6712.59|6712.59|6729.59|6729.59|6736.71|6736.71|6710.08|6710.08|0
1590591300000|2020-05-27 14:55:00|6729.52|6729.52|6756.96|6756.96|6760.6|6760.6|6723.89|6723.89|0
1590591600000|2020-05-27 15:00:00|6757.41|6757.41|6771.95|6771.95|6780.06|6780.06|6748.56|6748.56|0
1590591900000|2020-05-27 15:05:00|6772.03|6772.03|6767.15|6767.15|6786.45|6786.45|6766.66|6766.66|0
1590592200000|2020-05-27 15:10:00|6767.02|6767.02|6756.74|6756.74|6769.05|6769.05|6755.46|6755.46|0
1590592500000|2020-05-27 15:15:00|6756.88|6756.88|6770.74|6770.74|6770.74|6770.74|6740.88|6740.88|0
1590592800000|2020-05-27 15:20:00|6770.93|6770.93|6755.2|6755.2|6772.13|6772.13|6755.2|6755.2|0
1590593100000|2020-05-27 15:25:00|6755.28|6755.28|6767.33|6767.33|6773.98|6773.98|6747.7|6747.7|0
1590650100000|2020-05-28 07:15:00|6855.68|6855.68|6856.12|6856.12|6860.53|6860.53|6828.79|6828.79|0
1590650400000|2020-05-28 07:20:00|6856.6|6856.6|6895.87|6895.87|6897.9|6897.9|6848.81|6848.81|0
1590650700000|2020-05-28 07:25:00|6895.16|6895.16|6880.84|6880.84|6895.16|6895.16|6870.14|6870.14|0
1590651000000|2020-05-28 07:30:00|6880.77|6880.77|6898.04|6898.04|6902.08|6902.08|6878.34|6878.34|0
1590651300000|2020-05-28 07:35:00|6896.81|6896.81|6918.71|6918.71|6925.29|6925.29|6896.67|6896.67|0
1590651600000|2020-05-28 07:40:00|6919.5|6919.5|6935.82|6935.82|6935.82|6935.82|6910.05|6910.05|0
1590651900000|2020-05-28 07:45:00|6935.68|6935.68|6933.97|6933.97|6947.03|6947.03|6923.6|6923.6|0
1590652200000|2020-05-28 07:50:00|6933.81|6933.81|6926.26|6926.26|6943.67|6943.67|6919.17|6919.17|0
1590652500000|2020-05-28 07:55:00|6925.72|6925.72|6920.8|6920.8|6933.09|6933.09|6920.8|6920.8|0
1590652800000|2020-05-28 08:00:00|6920.61|6920.61|6948.67|6948.67|6952.29|6952.29|6920.61|6920.61|0
1590653100000|2020-05-28 08:05:00|6948.87|6948.87|6955.85|6955.85|6959.86|6959.86|6942.3|6942.3|0
1590653400000|2020-05-28 08:10:00|6955.78|6955.78|6950.9|6950.9|6956.62|6956.62|6947.71|6947.71|0
1590653700000|2020-05-28 08:15:00|6950.83|6950.83|6938.63|6938.63|6952.34|6952.34|6935.02|6935.02|0
1590654000000|2020-05-28 08:20:00|6938.83|6938.83|6920.92|6920.92|6940.45|6940.45|6918.25|6918.25|0
1590654300000|2020-05-28 08:25:00|6921.71|6921.71|6922.77|6922.77|6927.86|6927.86|6917.19|6917.19|0
1590654600000|2020-05-28 08:30:00|6922.25|6922.25|6890.48|6890.48|6923.59|6923.59|6889.16|6889.16|0
1590654900000|2020-05-28 08:35:00|6890.22|6890.22|6908.95|6908.95|6908.95|6908.95|6889.44|6889.44|0
1590655200000|2020-05-28 08:40:00|6908.82|6908.82|6911.57|6911.57|6911.86|6911.86|6896.04|6896.04|0
1590655500000|2020-05-28 08:45:00|6911.85|6911.85|6899.62|6899.62|6916.37|6916.37|6897.39|6897.39|0
1590655800000|2020-05-28 08:50:00|6899.36|6899.36|6868.75|6868.75|6899.36|6899.36|6862.61|6862.61|0
1590656100000|2020-05-28 08:55:00|6869.6|6869.6|6886.73|6886.73|6886.73|6886.73|6869.6|6869.6|0
1590656400000|2020-05-28 09:00:00|6886.79|6886.79|6879.77|6879.77|6887.7|6887.7|6873.07|6873.07|0
1590656700000|2020-05-28 09:05:00|6879.83|6879.83|6870.71|6870.71|6883.48|6883.48|6863.58|6863.58|0
1590657000000|2020-05-28 09:10:00|6870.41|6870.41|6893.21|6893.21|6894.72|6894.72|6869.57|6869.57|0
1590657300000|2020-05-28 09:15:00|6893.35|6893.35|6905.19|6905.19|6905.19|6905.19|6892.64|6892.64|0
1590657600000|2020-05-28 09:20:00|6905.5|6905.5|6886.52|6886.52|6911.59|6911.59|6884.02|6884.02|0
1590657900000|2020-05-28 09:25:00|6886.68|6886.68|6870.54|6870.54|6886.94|6886.94|6869.22|6869.22|0
1590658200000|2020-05-28 09:30:00|6870.68|6870.68|6876.94|6876.94|6889.27|6889.27|6870.56|6870.56|0
1590658500000|2020-05-28 09:35:00|6876.89|6876.89|6870.3|6870.3|6881.82|6881.82|6869.07|6869.07|0
1590658800000|2020-05-28 09:40:00|6869.52|6869.52|6866.55|6866.55|6870.85|6870.85|6858.96|6858.96|0
1590659100000|2020-05-28 09:45:00|6866.23|6866.23|6858.6|6858.6|6866.23|6866.23|6856.35|6856.35|0
1590659400000|2020-05-28 09:50:00|6857.64|6857.64|6832.93|6832.93|6858.93|6858.93|6825.43|6825.43|0
1590659700000|2020-05-28 09:55:00|6833.41|6833.41|6824.12|6824.12|6838.03|6838.03|6824.12|6824.12|0
1590660000000|2020-05-28 10:00:00|6823.71|6823.71|6816.82|6816.82|6827.3|6827.3|6810.7|6810.7|0
1590660300000|2020-05-28 10:05:00|6815.82|6815.82|6818.65|6818.65|6818.65|6818.65|6812.76|6812.76|0
1590660600000|2020-05-28 10:10:00|6818.91|6818.91|6806.38|6806.38|6818.91|6818.91|6806.02|6806.02|0
1590660900000|2020-05-28 10:15:00|6806.24|6806.24|6810.55|6810.55|6821.8|6821.8|6806.24|6806.24|0
1590661200000|2020-05-28 10:20:00|6809.75|6809.75|6807.01|6807.01|6810.59|6810.59|6804.21|6804.21|0
1590661500000|2020-05-28 10:25:00|6807.79|6807.79|6799.56|6799.56|6815.9|6815.9|6797.96|6797.96|0
1590661800000|2020-05-28 10:30:00|6799.84|6799.84|6805.83|6805.83|6809.59|6809.59|6793.49|6793.49|0
1590662100000|2020-05-28 10:35:00|6805.51|6805.51|6819.96|6819.96|6820.29|6820.29|6805.51|6805.51|0
1590662400000|2020-05-28 10:40:00|6819.64|6819.64|6827.16|6827.16|6828.95|6828.95|6815.79|6815.79|0
1590662700000|2020-05-28 10:45:00|6827.02|6827.02|6838.81|6838.81|6844.77|6844.77|6827.02|6827.02|0
1590663000000|2020-05-28 10:50:00|6838.69|6838.69|6849.91|6849.91|6850.72|6850.72|6838.69|6838.69|0
1590663300000|2020-05-28 10:55:00|6850.32|6850.32|6853.93|6853.93|6855.38|6855.38|6842|6842|0
1590663600000|2020-05-28 11:00:00|6854.95|6854.95|6832.44|6832.44|6855.67|6855.67|6824.34|6824.34|0
1590663900000|2020-05-28 11:05:00|6832.04|6832.04|6831.45|6831.45|6841.64|6841.64|6828.71|6828.71|0
1590664200000|2020-05-28 11:10:00|6831.24|6831.24|6836.99|6836.99|6841.64|6841.64|6831.24|6831.24|0
1590664500000|2020-05-28 11:15:00|6836.56|6836.56|6833.58|6833.58|6841.24|6841.24|6833.3|6833.3|0
1590664800000|2020-05-28 11:20:00|6833.86|6833.86|6838.09|6838.09|6842.85|6842.85|6830.21|6830.21|0
1590665100000|2020-05-28 11:25:00|6837.31|6837.31|6847.14|6847.14|6849.35|6849.35|6836.51|6836.51|0
1590665400000|2020-05-28 11:30:00|6847.34|6847.34|6850.24|6850.24|6850.43|6850.43|6842.36|6842.36|0
1590665700000|2020-05-28 11:35:00|6850.07|6850.07|6848.62|6848.62|6851.18|6851.18|6844.66|6844.66|0
1590666000000|2020-05-28 11:40:00|6848.75|6848.75|6846.44|6846.44|6852.23|6852.23|6843.97|6843.97|0
1590666300000|2020-05-28 11:45:00|6846.94|6846.94|6842.76|6842.76|6850.83|6850.83|6841.97|6841.97|0
1590666600000|2020-05-28 11:50:00|6842.56|6842.56|6841.41|6841.41|6843.54|6843.54|6837.43|6837.43|0
1590666900000|2020-05-28 11:55:00|6841.74|6841.74|6847.1|6847.1|6848.9|6848.9|6841.74|6841.74|0
1590667200000|2020-05-28 12:00:00|6847.18|6847.18|6850.6|6850.6|6851.05|6851.05|6842.19|6842.19|0
1590667500000|2020-05-28 12:05:00|6850.69|6850.69|6839.78|6839.78|6851.57|6851.57|6839.71|6839.71|0
1590667800000|2020-05-28 12:10:00|6839.83|6839.83|6845.91|6845.91|6846.39|6846.39|6833.95|6833.95|0
1590668100000|2020-05-28 12:15:00|6845.95|6845.95|6850.77|6850.77|6850.89|6850.89|6841.85|6841.85|0
1590668400000|2020-05-28 12:20:00|6850.91|6850.91|6848.58|6848.58|6852.23|6852.23|6846.32|6846.32|0
1590668700000|2020-05-28 12:25:00|6848.5|6848.5|6867.58|6867.58|6867.85|6867.85|6848.21|6848.21|0
1590669000000|2020-05-28 12:30:00|6867.66|6867.66|6892.28|6892.28|6892.28|6892.28|6867.66|6867.66|0
1590669300000|2020-05-28 12:35:00|6892.49|6892.49|6876.98|6876.98|6892.85|6892.85|6876.82|6876.82|0
1590669600000|2020-05-28 12:40:00|6876.87|6876.87|6872.41|6872.41|6877.05|6877.05|6866.02|6866.02|0
1590669900000|2020-05-28 12:45:00|6870.84|6870.84|6885.55|6885.55|6888.69|6888.69|6870.84|6870.84|0
1590670200000|2020-05-28 12:50:00|6885.49|6885.49|6892.63|6892.63|6892.63|6892.63|6881.08|6881.08|0
1590670500000|2020-05-28 12:55:00|6892.71|6892.71|6903.48|6903.48|6905.38|6905.38|6892.19|6892.19|0
1590670800000|2020-05-28 13:00:00|6903.55|6903.55|6925.63|6925.63|6928.7|6928.7|6902.71|6902.71|0
1590671100000|2020-05-28 13:05:00|6925.87|6925.87|6928.7|6928.7|6933.97|6933.97|6923.8|6923.8|0
1590671400000|2020-05-28 13:10:00|6928.84|6928.84|6935.73|6935.73|6937.25|6937.25|6920.91|6920.91|0
1590671700000|2020-05-28 13:15:00|6936.52|6936.52|6918.94|6918.94|6936.73|6936.73|6918.83|6918.83|0
1590672000000|2020-05-28 13:20:00|6919|6919|6879.47|6879.47|6919|6919|6874.05|6874.05|0
1590672300000|2020-05-28 13:25:00|6879.35|6879.35|6881.14|6881.14|6893.07|6893.07|6879.27|6879.27|0
1590672600000|2020-05-28 13:30:00|6881.06|6881.06|6834.32|6834.32|6881.06|6881.06|6824.71|6824.71|0
1590672900000|2020-05-28 13:35:00|6834.6|6834.6|6799.54|6799.54|6844.25|6844.25|6797.74|6797.74|0
1590673200000|2020-05-28 13:40:00|6799.63|6799.63|6851.37|6851.37|6851.37|6851.37|6798.72|6798.72|0
1590673500000|2020-05-28 13:45:00|6851.39|6851.39|6835.78|6835.78|6852.55|6852.55|6834.23|6834.23|0
1590673800000|2020-05-28 13:50:00|6835.63|6835.63|6859.67|6859.67|6859.83|6859.83|6828.35|6828.35|0
1590674100000|2020-05-28 13:55:00|6859.19|6859.19|6882.23|6882.23|6882.23|6882.23|6854.59|6854.59|0
1590674400000|2020-05-28 14:00:00|6881.73|6881.73|6863.06|6863.06|6883.51|6883.51|6861.26|6861.26|0
1590674700000|2020-05-28 14:05:00|6863.2|6863.2|6859.68|6859.68|6866.49|6866.49|6850.12|6850.12|0
1590675000000|2020-05-28 14:10:00|6859.52|6859.52|6856.8|6856.8|6868.6|6868.6|6855.94|6855.94|0
1590675300000|2020-05-28 14:15:00|6856.84|6856.84|6853.95|6853.95|6858.28|6858.28|6844.88|6844.88|0
1590675600000|2020-05-28 14:20:00|6853.63|6853.63|6843.49|6843.49|6855.06|6855.06|6842.91|6842.91|0
1590675900000|2020-05-28 14:25:00|6843.61|6843.61|6856.16|6856.16|6860.85|6860.85|6842.21|6842.21|0
1590676200000|2020-05-28 14:30:00|6856.22|6856.22|6840.74|6840.74|6857.97|6857.97|6838.74|6838.74|0
1590676500000|2020-05-28 14:35:00|6840.9|6840.9|6845.77|6845.77|6854.46|6854.46|6840.9|6840.9|0
1590676800000|2020-05-28 14:40:00|6845.9|6845.9|6862.13|6862.13|6862.35|6862.35|6843.37|6843.37|0
1590677100000|2020-05-28 14:45:00|6862.71|6862.71|6865.92|6865.92|6868.48|6868.48|6862.11|6862.11|0
1590677400000|2020-05-28 14:50:00|6865.13|6865.13|6854.85|6854.85|6865.31|6865.31|6854.17|6854.17|0
1590677700000|2020-05-28 14:55:00|6854.7|6854.7|6851.26|6851.26|6858.74|6858.74|6851.12|6851.12|0
1590678000000|2020-05-28 15:00:00|6851.07|6851.07|6849.04|6849.04|6852.21|6852.21|6835.43|6835.43|0
1590678300000|2020-05-28 15:05:00|6849.06|6849.06|6837.74|6837.74|6854.88|6854.88|6837.41|6837.41|0
1590678600000|2020-05-28 15:10:00|6837.54|6837.54|6851.55|6851.55|6852.14|6852.14|6836.53|6836.53|0
1590678900000|2020-05-28 15:15:00|6852.34|6852.34|6853.21|6853.21|6858.08|6858.08|6851.48|6851.48|0
1590679200000|2020-05-28 15:20:00|6853.45|6853.45|6861.12|6861.12|6870.55|6870.55|6851.87|6851.87|0
1590679500000|2020-05-28 15:25:00|6860.98|6860.98|6865.43|6865.43|6873.46|6873.46|6856.48|6856.48|0
1590736500000|2020-05-29 07:15:00|6689.54|6689.54|6728.51|6728.51|6732.48|6732.48|6687.34|6687.34|0
1590736800000|2020-05-29 07:20:00|6728.24|6728.24|6745.33|6745.33|6755.29|6755.29|6715.87|6715.87|0
1590737100000|2020-05-29 07:25:00|6745.45|6745.45|6744.37|6744.37|6745.45|6745.45|6726.94|6726.94|0
1590737400000|2020-05-29 07:30:00|6744.51|6744.51|6751.72|6751.72|6767.84|6767.84|6744.44|6744.44|0
1590737700000|2020-05-29 07:35:00|6751.66|6751.66|6727.06|6727.06|6773.01|6773.01|6726.39|6726.39|0
1590738000000|2020-05-29 07:40:00|6726.76|6726.76|6708.94|6708.94|6726.76|6726.76|6703.18|6703.18|0
1590738300000|2020-05-29 07:45:00|6709.44|6709.44|6699.63|6699.63|6724.83|6724.83|6699.6|6699.6|0
1590738600000|2020-05-29 07:50:00|6699.81|6699.81|6700.01|6700.01|6707.74|6707.74|6695.72|6695.72|0
1590738900000|2020-05-29 07:55:00|6699.87|6699.87|6685.97|6685.97|6700.75|6700.75|6680.86|6680.86|0
1590739200000|2020-05-29 08:00:00|6685.82|6685.82|6660.31|6660.31|6687.68|6687.68|6659.53|6659.53|0
1590739500000|2020-05-29 08:05:00|6659.34|6659.34|6648.52|6648.52|6662.06|6662.06|6643.87|6643.87|0
1590739800000|2020-05-29 08:10:00|6650.09|6650.09|6666.78|6666.78|6667.89|6667.89|6647.75|6647.75|0
1590740100000|2020-05-29 08:15:00|6667.19|6667.19|6659.25|6659.25|6674.09|6674.09|6657.17|6657.17|0
1590740400000|2020-05-29 08:20:00|6659.51|6659.51|6663.84|6663.84|6670.34|6670.34|6659.51|6659.51|0
1590740700000|2020-05-29 08:25:00|6663.9|6663.9|6665.49|6665.49|6666.37|6666.37|6656.12|6656.12|0
1590741000000|2020-05-29 08:30:00|6665.36|6665.36|6674.16|6674.16|6674.51|6674.51|6659.78|6659.78|0
1590741300000|2020-05-29 08:35:00|6674.23|6674.23|6682.49|6682.49|6686.1|6686.1|6672.95|6672.95|0
1590741600000|2020-05-29 08:40:00|6682.35|6682.35|6683.54|6683.54|6683.54|6683.54|6676.84|6676.84|0
1590741900000|2020-05-29 08:45:00|6684.32|6684.32|6664.79|6664.79|6690.37|6690.37|6662.93|6662.93|0
1590742200000|2020-05-29 08:50:00|6664.6|6664.6|6657.02|6657.02|6667.59|6667.59|6656.58|6656.58|0
1590742500000|2020-05-29 08:55:00|6656.52|6656.52|6660.38|6660.38|6667.49|6667.49|6653.99|6653.99|0
1590742800000|2020-05-29 09:00:00|6660.03|6660.03|6653.79|6653.79|6663.99|6663.99|6651.17|6651.17|0
1590743100000|2020-05-29 09:05:00|6653.48|6653.48|6662.25|6662.25|6662.43|6662.43|6641.16|6641.16|0
1590743400000|2020-05-29 09:10:00|6662.39|6662.39|6666.41|6666.41|6671.8|6671.8|6662.39|6662.39|0
1590743700000|2020-05-29 09:15:00|6666.98|6666.98|6674.08|6674.08|6674.19|6674.19|6664.05|6664.05|0
1590744000000|2020-05-29 09:20:00|6673.99|6673.99|6662.37|6662.37|6676.13|6676.13|6662.37|6662.37|0
1590744300000|2020-05-29 09:25:00|6661.58|6661.58|6648.14|6648.14|6664.79|6664.79|6645.21|6645.21|0
1590744600000|2020-05-29 09:30:00|6647.99|6647.99|6647.91|6647.91|6652.74|6652.74|6646.27|6646.27|0
1590744900000|2020-05-29 09:35:00|6648.44|6648.44|6640.48|6640.48|6649.42|6649.42|6637.66|6637.66|0
1590745200000|2020-05-29 09:40:00|6641.09|6641.09|6639.82|6639.82|6649.71|6649.71|6639.61|6639.61|0
1590745500000|2020-05-29 09:45:00|6639.9|6639.9|6635.94|6635.94|6643.08|6643.08|6635.78|6635.78|0
1590745800000|2020-05-29 09:50:00|6636.17|6636.17|6649.07|6649.07|6652.38|6652.38|6633.68|6633.68|0
1590746100000|2020-05-29 09:55:00|6649.2|6649.2|6644.11|6644.11|6651.17|6651.17|6643.77|6643.77|0
1590746400000|2020-05-29 10:00:00|6644.25|6644.25|6634.59|6634.59|6644.41|6644.41|6634.22|6634.22|0
1590746700000|2020-05-29 10:05:00|6634.52|6634.52|6648.9|6648.9|6650.35|6650.35|6633.29|6633.29|0
1590747000000|2020-05-29 10:10:00|6649.02|6649.02|6643.6|6643.6|6649.87|6649.87|6643.6|6643.6|0
1590747300000|2020-05-29 10:15:00|6643.56|6643.56|6634.44|6634.44|6646.59|6646.59|6633.94|6633.94|0
1590747600000|2020-05-29 10:20:00|6634.62|6634.62|6611.52|6611.52|6635.06|6635.06|6611.16|6611.16|0
1590747900000|2020-05-29 10:25:00|6611.44|6611.44|6610.91|6610.91|6611.44|6611.44|6604.09|6604.09|0
1590748200000|2020-05-29 10:30:00|6610.38|6610.38|6595.09|6595.09|6612.01|6612.01|6593.24|6593.24|0
1590748500000|2020-05-29 10:35:00|6595.27|6595.27|6604.48|6604.48|6604.48|6604.48|6588.07|6588.07|0
1590748800000|2020-05-29 10:40:00|6603.48|6603.48|6606.56|6606.56|6606.77|6606.77|6597.38|6597.38|0
1590749100000|2020-05-29 10:45:00|6609.05|6609.05|6607.35|6607.35|6617.27|6617.27|6607.35|6607.35|0
1590749400000|2020-05-29 10:50:00|6608.06|6608.06|6603.5|6603.5|6610.06|6610.06|6599.4|6599.4|0
1590749700000|2020-05-29 10:55:00|6603.7|6603.7|6609.97|6609.97|6614.83|6614.83|6603.7|6603.7|0
1590750000000|2020-05-29 11:00:00|6610.4|6610.4|6606.83|6606.83|6618.45|6618.45|6606.37|6606.37|0
1590750300000|2020-05-29 11:05:00|6606.91|6606.91|6592.54|6592.54|6607.46|6607.46|6592.54|6592.54|0
1590750600000|2020-05-29 11:10:00|6592.45|6592.45|6586.36|6586.36|6592.45|6592.45|6575.75|6575.75|0
1590750900000|2020-05-29 11:15:00|6585.54|6585.54|6595.81|6595.81|6595.81|6595.81|6584.96|6584.96|0
1590751200000|2020-05-29 11:20:00|6595.85|6595.85|6582.94|6582.94|6600.95|6600.95|6582.8|6582.8|0
1590751500000|2020-05-29 11:25:00|6583.22|6583.22|6593.45|6593.45|6593.45|6593.45|6576.26|6576.26|0
1590751800000|2020-05-29 11:30:00|6593.31|6593.31|6602.69|6602.69|6603.08|6603.08|6591.53|6591.53|0
1590752100000|2020-05-29 11:35:00|6602.49|6602.49|6597.69|6597.69|6605.96|6605.96|6597.67|6597.67|0
1590752400000|2020-05-29 11:40:00|6597.76|6597.76|6598.93|6598.93|6599.75|6599.75|6594.4|6594.4|0
1590752700000|2020-05-29 11:45:00|6599.01|6599.01|6614.58|6614.58|6617.48|6617.48|6597.57|6597.57|0
1590753000000|2020-05-29 11:50:00|6613.8|6613.8|6613.96|6613.96|6618.64|6618.64|6610.66|6610.66|0
1590753300000|2020-05-29 11:55:00|6613.86|6613.86|6613.06|6613.06|6626.76|6626.76|6612.46|6612.46|0
1590753600000|2020-05-29 12:00:00|6613|6613|6610.45|6610.45|6613|6613|6603.95|6603.95|0
1590753900000|2020-05-29 12:05:00|6610.32|6610.32|6625.9|6625.9|6631.29|6631.29|6609.35|6609.35|0
1590754200000|2020-05-29 12:10:00|6626.26|6626.26|6616.68|6616.68|6627.64|6627.64|6616.23|6616.23|0
1590754500000|2020-05-29 12:15:00|6616.45|6616.45|6614.48|6614.48|6618.12|6618.12|6610.12|6610.12|0
1590754800000|2020-05-29 12:20:00|6614.79|6614.79|6613.92|6613.92|6623.91|6623.91|6609.71|6609.71|0
1590755100000|2020-05-29 12:25:00|6613.64|6613.64|6614.12|6614.12|6616.11|6616.11|6611.91|6611.91|0
1590755400000|2020-05-29 12:30:00|6613.88|6613.88|6611.22|6611.22|6620.5|6620.5|6610.17|6610.17|0
1590755700000|2020-05-29 12:35:00|6611.14|6611.14|6607.05|6607.05|6616.54|6616.54|6605.04|6605.04|0
1590756000000|2020-05-29 12:40:00|6607.09|6607.09|6605.46|6605.46|6608.82|6608.82|6604.67|6604.67|0
1590756300000|2020-05-29 12:45:00|6605.31|6605.31|6602.33|6602.33|6605.31|6605.31|6597.11|6597.11|0
1590756600000|2020-05-29 12:50:00|6603.11|6603.11|6606.98|6606.98|6608.04|6608.04|6603.11|6603.11|0
1590756900000|2020-05-29 12:55:00|6607.05|6607.05|6591.9|6591.9|6608|6608|6589.71|6589.71|0
1590757200000|2020-05-29 13:00:00|6591.78|6591.78|6590.1|6590.1|6597.28|6597.28|6589.8|6589.8|0
1590757500000|2020-05-29 13:05:00|6590.31|6590.31|6573.64|6573.64|6590.39|6590.39|6573.64|6573.64|0
1590757800000|2020-05-29 13:10:00|6573.78|6573.78|6560.65|6560.65|6576.83|6576.83|6558.92|6558.92|0
1590758100000|2020-05-29 13:15:00|6560.58|6560.58|6538.57|6538.57|6560.83|6560.83|6538.57|6538.57|0
1590758400000|2020-05-29 13:20:00|6538.65|6538.65|6539.32|6539.32|6542.22|6542.22|6538.13|6538.13|0
1590758700000|2020-05-29 13:25:00|6539.25|6539.25|6523.11|6523.11|6539.81|6539.81|6522.51|6522.51|0
1590759000000|2020-05-29 13:30:00|6523.32|6523.32|6535.01|6535.01|6535.12|6535.12|6506.76|6506.76|0
1590759300000|2020-05-29 13:35:00|6534.67|6534.67|6560.14|6560.14|6565.12|6565.12|6532.7|6532.7|0
1590759600000|2020-05-29 13:40:00|6559.76|6559.76|6551.81|6551.81|6560.22|6560.22|6539.64|6539.64|0
1590759900000|2020-05-29 13:45:00|6551.73|6551.73|6555.21|6555.21|6561.66|6561.66|6548.3|6548.3|0
1590760200000|2020-05-29 13:50:00|6554.93|6554.93|6560.98|6560.98|6566.23|6566.23|6553.88|6553.88|0
1590760500000|2020-05-29 13:55:00|6560.7|6560.7|6530.2|6530.2|6561.61|6561.61|6524.24|6524.24|0
1590760800000|2020-05-29 14:00:00|6530.51|6530.51|6521.06|6521.06|6538.63|6538.63|6518.95|6518.95|0
1590761100000|2020-05-29 14:05:00|6521.23|6521.23|6506.82|6506.82|6527.32|6527.32|6503.04|6503.04|0
1590761400000|2020-05-29 14:10:00|6506.86|6506.86|6523.75|6523.75|6524.31|6524.31|6506.08|6506.08|0
1590761700000|2020-05-29 14:15:00|6523.73|6523.73|6547.6|6547.6|6548.43|6548.43|6522.92|6522.92|0
1590762000000|2020-05-29 14:20:00|6547.88|6547.88|6552.76|6552.76|6555.9|6555.9|6546.21|6546.21|0
1590762300000|2020-05-29 14:25:00|6552.69|6552.69|6531.62|6531.62|6557.41|6557.41|6528.56|6528.56|0
1590762600000|2020-05-29 14:30:00|6531.75|6531.75|6520.95|6520.95|6539.31|6539.31|6520.63|6520.63|0
1590762900000|2020-05-29 14:35:00|6521.11|6521.11|6521.96|6521.96|6531.56|6531.56|6518.56|6518.56|0
1590763200000|2020-05-29 14:40:00|6521.8|6521.8|6535.99|6535.99|6536.24|6536.24|6520.3|6520.3|0
1590763500000|2020-05-29 14:45:00|6535.83|6535.83|6530.1|6530.1|6539.17|6539.17|6528.72|6528.72|0
1590763800000|2020-05-29 14:50:00|6530.42|6530.42|6535|6535|6541.65|6541.65|6530.39|6530.39|0
1590764100000|2020-05-29 14:55:00|6535.07|6535.07|6538.96|6538.96|6545.65|6545.65|6530.6|6530.6|0
1590764400000|2020-05-29 15:00:00|6539.27|6539.27|6537.71|6537.71|6550.68|6550.68|6532.34|6532.34|0
1590764700000|2020-05-29 15:05:00|6537.92|6537.92|6521.06|6521.06|6541.43|6541.43|6518.95|6518.95|0
1590765000000|2020-05-29 15:10:00|6521.1|6521.1|6530.55|6530.55|6531.94|6531.94|6520.63|6520.63|0
1590765300000|2020-05-29 15:15:00|6530.38|6530.38|6513.93|6513.93|6530.8|6530.8|6512.58|6512.58|0
1590765600000|2020-05-29 15:20:00|6513.76|6513.76|6505.11|6505.11|6520.24|6520.24|6504.81|6504.81|0
1590765900000|2020-05-29 15:25:00|6504.88|6504.88|6488.72|6488.72|6504.88|6504.88|6487.24|6487.24|0
1590995700000|2020-06-01 07:15:00|6615.4|6615.4|6621.59|6621.59|6624.88|6624.88|6614.5|6614.5|0
1590996000000|2020-06-01 07:20:00|6622.53|6622.53|6624.87|6624.87|6625.81|6625.81|6617.53|6617.53|0
1590996300000|2020-06-01 07:25:00|6625.14|6625.14|6618.12|6618.12|6640.63|6640.63|6617.38|6617.38|0
1590996600000|2020-06-01 07:30:00|6618.82|6618.82|6633.12|6633.12|6635.26|6635.26|6617.57|6617.57|0
1590996900000|2020-06-01 07:35:00|6633.39|6633.39|6633.11|6633.11|6638.45|6638.45|6623.87|6623.87|0
1590997200000|2020-06-01 07:40:00|6632.15|6632.15|6637.82|6637.82|6639.89|6639.89|6631.31|6631.31|0
1590997500000|2020-06-01 07:45:00|6638.03|6638.03|6647.38|6647.38|6648.18|6648.18|6633.82|6633.82|0
1590997800000|2020-06-01 07:50:00|6647.49|6647.49|6641.96|6641.96|6652|6652|6633.75|6633.75|0
1590998100000|2020-06-01 07:55:00|6642.27|6642.27|6635.62|6635.62|6650.78|6650.78|6634.51|6634.51|0
1590998400000|2020-06-01 08:00:00|6635.46|6635.46|6631.85|6631.85|6640.28|6640.28|6626.34|6626.34|0
1590998700000|2020-06-01 08:05:00|6632.27|6632.27|6615.2|6615.2|6644.38|6644.38|6608.79|6608.79|0
1590999000000|2020-06-01 08:10:00|6615.24|6615.24|6595.93|6595.93|6615.57|6615.57|6593.17|6593.17|0
1590999300000|2020-06-01 08:15:00|6595.91|6595.91|6584.82|6584.82|6596.73|6596.73|6577.27|6577.27|0
1590999600000|2020-06-01 08:20:00|6584.85|6584.85|6581.51|6581.51|6590.55|6590.55|6572.98|6572.98|0
1590999900000|2020-06-01 08:25:00|6580.71|6580.71|6601.11|6601.11|6601.11|6601.11|6577.07|6577.07|0
1591000200000|2020-06-01 08:30:00|6602.61|6602.61|6591.9|6591.9|6606.87|6606.87|6590.93|6590.93|0
1591000500000|2020-06-01 08:35:00|6592.21|6592.21|6613.36|6613.36|6615.93|6615.93|6592.03|6592.03|0
1591000800000|2020-06-01 08:40:00|6613.46|6613.46|6613.71|6613.71|6615.15|6615.15|6604.98|6604.98|0
1591001100000|2020-06-01 08:45:00|6614.24|6614.24|6614.44|6614.44|6614.65|6614.65|6605.54|6605.54|0
1591001400000|2020-06-01 08:50:00|6613.44|6613.44|6625.21|6625.21|6625.33|6625.33|6612.17|6612.17|0
1591001700000|2020-06-01 08:55:00|6625.49|6625.49|6623.45|6623.45|6629.16|6629.16|6621.12|6621.12|0
1591002000000|2020-06-01 09:00:00|6623.68|6623.68|6638.22|6638.22|6639.17|6639.17|6620.77|6620.77|0
1591002300000|2020-06-01 09:05:00|6638.38|6638.38|6640.67|6640.67|6642.07|6642.07|6637.52|6637.52|0
1591002600000|2020-06-01 09:10:00|6641.46|6641.46|6639.78|6639.78|6642.24|6642.24|6635.65|6635.65|0
1591002900000|2020-06-01 09:15:00|6640.28|6640.28|6643.69|6643.69|6646.78|6646.78|6640.28|6640.28|0
1591003200000|2020-06-01 09:20:00|6644.47|6644.47|6651.14|6651.14|6653.17|6653.17|6644.39|6644.39|0
1591003500000|2020-06-01 09:25:00|6650.64|6650.64|6644.87|6644.87|6655.51|6655.51|6643.58|6643.58|0
1591003800000|2020-06-01 09:30:00|6644.83|6644.83|6658.97|6658.97|6659.13|6659.13|6640.51|6640.51|0
1591004100000|2020-06-01 09:35:00|6659.08|6659.08|6647.68|6647.68|6659.54|6659.54|6647.38|6647.38|0
1591004400000|2020-06-01 09:40:00|6648|6648|6643.69|6643.69|6648.51|6648.51|6641.88|6641.88|0
1591004700000|2020-06-01 09:45:00|6643.63|6643.63|6636.77|6636.77|6644.46|6644.46|6635.25|6635.25|0
1591005000000|2020-06-01 09:50:00|6637.56|6637.56|6644.33|6644.33|6644.33|6644.33|6636.9|6636.9|0
1591005300000|2020-06-01 09:55:00|6644.27|6644.27|6635.43|6635.43|6646.74|6646.74|6633.85|6633.85|0
1591005600000|2020-06-01 10:00:00|6635.26|6635.26|6621.13|6621.13|6635.26|6635.26|6618.74|6618.74|0
1591005900000|2020-06-01 10:05:00|6621.17|6621.17|6634.59|6634.59|6634.59|6634.59|6619.11|6619.11|0
1591006200000|2020-06-01 10:10:00|6634.69|6634.69|6633.61|6633.61|6636.21|6636.21|6631.84|6631.84|0
1591006500000|2020-06-01 10:15:00|6633.28|6633.28|6638.49|6638.49|6642.55|6642.55|6632.8|6632.8|0
1591006800000|2020-06-01 10:20:00|6638.65|6638.65|6639.19|6639.19|6640.71|6640.71|6632.21|6632.21|0
1591007100000|2020-06-01 10:25:00|6638.83|6638.83|6644.52|6644.52|6645.44|6645.44|6638.32|6638.32|0
1591007400000|2020-06-01 10:30:00|6644.66|6644.66|6629.57|6629.57|6645.19|6645.19|6628.9|6628.9|0
1591007700000|2020-06-01 10:35:00|6629.64|6629.64|6631.34|6631.34|6631.65|6631.65|6623.4|6623.4|0
1591008000000|2020-06-01 10:40:00|6631.25|6631.25|6621.93|6621.93|6632.08|6632.08|6621.93|6621.93|0
1591008300000|2020-06-01 10:45:00|6621.76|6621.76|6616.15|6616.15|6627.41|6627.41|6616.15|6616.15|0
1591008600000|2020-06-01 10:50:00|6616.7|6616.7|6616.45|6616.45|6618.72|6618.72|6613.81|6613.81|0
1591008900000|2020-06-01 10:55:00|6616.94|6616.94|6635.2|6635.2|6635.2|6635.2|6616.2|6616.2|0
1591009200000|2020-06-01 11:00:00|6635.33|6635.33|6630.1|6630.1|6640.01|6640.01|6629.83|6629.83|0
1591009500000|2020-06-01 11:05:00|6630.15|6630.15|6614.95|6614.95|6634.15|6634.15|6612.36|6612.36|0
1591009800000|2020-06-01 11:10:00|6614.54|6614.54|6620.12|6620.12|6621.87|6621.87|6613.68|6613.68|0
1591010100000|2020-06-01 11:15:00|6620.09|6620.09|6621.61|6621.61|6621.65|6621.65|6619.25|6619.25|0
1591010400000|2020-06-01 11:20:00|6621.66|6621.66|6621.84|6621.84|6622.33|6622.33|6619.27|6619.27|0
1591010700000|2020-06-01 11:25:00|6621.95|6621.95|6627.33|6627.33|6627.66|6627.66|6620.99|6620.99|0
1591011000000|2020-06-01 11:30:00|6627.41|6627.41|6631.73|6631.73|6632.18|6632.18|6623.48|6623.48|0
1591011300000|2020-06-01 11:35:00|6631.89|6631.89|6637.37|6637.37|6637.37|6637.37|6631.85|6631.85|0
1591011600000|2020-06-01 11:40:00|6637.01|6637.01|6629.13|6629.13|6637.19|6637.19|6626.45|6626.45|0
1591011900000|2020-06-01 11:45:00|6629.23|6629.23|6636.71|6636.71|6638.56|6638.56|6628.26|6628.26|0
1591012200000|2020-06-01 11:50:00|6636.57|6636.57|6642.93|6642.93|6642.93|6642.93|6636.44|6636.44|0
1591012500000|2020-06-01 11:55:00|6643.07|6643.07|6632.46|6632.46|6646.83|6646.83|6632.32|6632.32|0
1591012800000|2020-06-01 12:00:00|6632.27|6632.27|6613.64|6613.64|6632.27|6632.27|6613.36|6613.36|0
1591013100000|2020-06-01 12:05:00|6613.53|6613.53|6613.51|6613.51|6618.33|6618.33|6612.7|6612.7|0
1591013400000|2020-06-01 12:10:00|6613.35|6613.35|6609.44|6609.44|6614.1|6614.1|6607.27|6607.27|0
1591013700000|2020-06-01 12:15:00|6609.37|6609.37|6602.52|6602.52|6609.37|6609.37|6602.41|6602.41|0
1591014000000|2020-06-01 12:20:00|6602.35|6602.35|6589.09|6589.09|6602.35|6602.35|6586.85|6586.85|0
1591014300000|2020-06-01 12:25:00|6589.31|6589.31|6582.85|6582.85|6590.64|6590.64|6582.85|6582.85|0
1591014600000|2020-06-01 12:30:00|6582.8|6582.8|6576.51|6576.51|6593.18|6593.18|6575.45|6575.45|0
1591014900000|2020-06-01 12:35:00|6576.25|6576.25|6582.92|6582.92|6583.1|6583.1|6572.35|6572.35|0
1591015200000|2020-06-01 12:40:00|6582.13|6582.13|6582.89|6582.89|6586.6|6586.6|6581.95|6581.95|0
1591015500000|2020-06-01 12:45:00|6582.75|6582.75|6580.67|6580.67|6585.51|6585.51|6580.39|6580.39|0
1591015800000|2020-06-01 12:50:00|6580.73|6580.73|6573.41|6573.41|6580.73|6580.73|6572.87|6572.87|0
1591016100000|2020-06-01 12:55:00|6573.57|6573.57|6562.62|6562.62|6575.2|6575.2|6562.62|6562.62|0
1591016400000|2020-06-01 13:00:00|6562.44|6562.44|6553.84|6553.84|6562.94|6562.94|6553.65|6553.65|0
1591016700000|2020-06-01 13:05:00|6553.7|6553.7|6550.84|6550.84|6556.04|6556.04|6548.72|6548.72|0
1591017000000|2020-06-01 13:10:00|6551.63|6551.63|6558.43|6558.43|6560.72|6560.72|6551.56|6551.56|0
1591017300000|2020-06-01 13:15:00|6557.28|6557.28|6559.55|6559.55|6564.99|6564.99|6551.88|6551.88|0
1591017600000|2020-06-01 13:20:00|6559.3|6559.3|6560.88|6560.88|6560.88|6560.88|6557.48|6557.48|0
1591017900000|2020-06-01 13:25:00|6561.08|6561.08|6561.91|6561.91|6565.5|6565.5|6560.11|6560.11|0
1591018200000|2020-06-01 13:30:00|6561.75|6561.75|6565|6565|6567.54|6567.54|6553.61|6553.61|0
1591018500000|2020-06-01 13:35:00|6564.84|6564.84|6584.78|6584.78|6584.78|6584.78|6563.27|6563.27|0
1591018800000|2020-06-01 13:40:00|6584.94|6584.94|6618.36|6618.36|6619.15|6619.15|6584.54|6584.54|0
1591019100000|2020-06-01 13:45:00|6618.47|6618.47|6633.39|6633.39|6636.41|6636.41|6618.14|6618.14|0
1591019400000|2020-06-01 13:50:00|6633.46|6633.46|6628.53|6628.53|6639.32|6639.32|6626.63|6626.63|0
1591019700000|2020-06-01 13:55:00|6629.31|6629.31|6623.69|6623.69|6635.22|6635.22|6623.63|6623.63|0
1591020000000|2020-06-01 14:00:00|6623.55|6623.55|6629.13|6629.13|6641.49|6641.49|6620.3|6620.3|0
1591020300000|2020-06-01 14:05:00|6628.95|6628.95|6631.02|6631.02|6637.24|6637.24|6628.95|6628.95|0
1591020600000|2020-06-01 14:10:00|6630.24|6630.24|6644.1|6644.1|6649.22|6649.22|6628.85|6628.85|0
1591020900000|2020-06-01 14:15:00|6644.52|6644.52|6649.81|6649.81|6652.08|6652.08|6643.03|6643.03|0
1591021200000|2020-06-01 14:20:00|6649.49|6649.49|6646.56|6646.56|6654.39|6654.39|6644.28|6644.28|0
1591021500000|2020-06-01 14:25:00|6646.4|6646.4|6634.54|6634.54|6647.88|6647.88|6633.61|6633.61|0
1591021800000|2020-06-01 14:30:00|6634.4|6634.4|6647.63|6647.63|6648.47|6648.47|6634.4|6634.4|0
1591022100000|2020-06-01 14:35:00|6647.45|6647.45|6655.64|6655.64|6656.78|6656.78|6644.94|6644.94|0
1591022400000|2020-06-01 14:40:00|6655.56|6655.56|6654.13|6654.13|6655.56|6655.56|6649.88|6649.88|0
1591022700000|2020-06-01 14:45:00|6654.29|6654.29|6645.37|6645.37|6654.49|6654.49|6644.42|6644.42|0
1591023000000|2020-06-01 14:50:00|6645.44|6645.44|6655.38|6655.38|6655.38|6655.38|6641.88|6641.88|0
1591023300000|2020-06-01 14:55:00|6655.5|6655.5|6644.62|6644.62|6657.02|6657.02|6639.05|6639.05|0
1591023600000|2020-06-01 15:00:00|6644.76|6644.76|6631.84|6631.84|6649.17|6649.17|6631.44|6631.44|0
1591023900000|2020-06-01 15:05:00|6631.43|6631.43|6626.78|6626.78|6636.51|6636.51|6626.36|6626.36|0
1591024200000|2020-06-01 15:10:00|6626.62|6626.62|6647.81|6647.81|6648.57|6648.57|6626.37|6626.37|0
1591024500000|2020-06-01 15:15:00|6648.59|6648.59|6651.7|6651.7|6655.43|6655.43|6644.17|6644.17|0
1591024800000|2020-06-01 15:20:00|6651.86|6651.86|6663.16|6663.16|6665.51|6665.51|6651.5|6651.5|0
1591025100000|2020-06-01 15:25:00|6663|6663|6659.95|6659.95|6668.07|6668.07|6653.99|6653.99|0
1591082100000|2020-06-02 07:15:00|6728.85|6728.85|6694.22|6694.22|6729|6729|6691.07|6691.07|0
1591082400000|2020-06-02 07:20:00|6692.22|6692.22|6693.25|6693.25|6697.06|6697.06|6681.06|6681.06|0
1591082700000|2020-06-02 07:25:00|6694.42|6694.42|6725.47|6725.47|6725.47|6725.47|6692.61|6692.61|0
1591083000000|2020-06-02 07:30:00|6726.25|6726.25|6722.5|6722.5|6741.49|6741.49|6719.23|6719.23|0
1591083300000|2020-06-02 07:35:00|6721.71|6721.71|6718.99|6718.99|6741.18|6741.18|6716.85|6716.85|0
1591083600000|2020-06-02 07:40:00|6718.21|6718.21|6755.84|6755.84|6757.16|6757.16|6716.23|6716.23|0
1591083900000|2020-06-02 07:45:00|6756.05|6756.05|6747.84|6747.84|6757.66|6757.66|6742.45|6742.45|0
1591084200000|2020-06-02 07:50:00|6748.2|6748.2|6741.65|6741.65|6751.06|6751.06|6737.22|6737.22|0
1591084500000|2020-06-02 07:55:00|6741.92|6741.92|6759.06|6759.06|6765.24|6765.24|6741.16|6741.16|0
1591084800000|2020-06-02 08:00:00|6759.18|6759.18|6759.23|6759.23|6764.29|6764.29|6753.77|6753.77|0
1591085100000|2020-06-02 08:05:00|6758.45|6758.45|6771.79|6771.79|6774.33|6774.33|6756.63|6756.63|0
1591085400000|2020-06-02 08:10:00|6771.84|6771.84|6759.14|6759.14|6772.12|6772.12|6758.92|6758.92|0
1591085700000|2020-06-02 08:15:00|6758.98|6758.98|6764.12|6764.12|6764.12|6764.12|6750.25|6750.25|0
1591086000000|2020-06-02 08:20:00|6764.31|6764.31|6759.26|6759.26|6765.15|6765.15|6758.61|6758.61|0
1591086300000|2020-06-02 08:25:00|6759.47|6759.47|6746.72|6746.72|6759.72|6759.72|6746.72|6746.72|0
1591086600000|2020-06-02 08:30:00|6746.63|6746.63|6755.86|6755.86|6755.89|6755.89|6744.6|6744.6|0
1591086900000|2020-06-02 08:35:00|6756.65|6756.65|6757.98|6757.98|6765.16|6765.16|6754.43|6754.43|0
1591087200000|2020-06-02 08:40:00|6757.86|6757.86|6744.59|6744.59|6757.98|6757.98|6741.09|6741.09|0
1591087500000|2020-06-02 08:45:00|6744.97|6744.97|6752.2|6752.2|6754.53|6754.53|6743.75|6743.75|0
1591087800000|2020-06-02 08:50:00|6752.27|6752.27|6758.8|6758.8|6760.46|6760.46|6751.07|6751.07|0
1591088100000|2020-06-02 08:55:00|6758.3|6758.3|6749.56|6749.56|6758.86|6758.86|6746.96|6746.96|0
1591088400000|2020-06-02 09:00:00|6749.75|6749.75|6747.69|6747.69|6750.11|6750.11|6743.47|6743.47|0
1591088700000|2020-06-02 09:05:00|6747.83|6747.83|6756.51|6756.51|6764.81|6764.81|6747.83|6747.83|0
1591089000000|2020-06-02 09:10:00|6756.84|6756.84|6756.09|6756.09|6761.57|6761.57|6754.29|6754.29|0
1591089300000|2020-06-02 09:15:00|6756.23|6756.23|6748.1|6748.1|6758.2|6758.2|6748.1|6748.1|0
1591089600000|2020-06-02 09:20:00|6747.97|6747.97|6752.59|6752.59|6753.83|6753.83|6742.76|6742.76|0
1591089900000|2020-06-02 09:25:00|6752.73|6752.73|6761.02|6761.02|6761.81|6761.81|6748.7|6748.7|0
1591090200000|2020-06-02 09:30:00|6761.18|6761.18|6764.7|6764.7|6764.7|6764.7|6755.81|6755.81|0
1591090500000|2020-06-02 09:35:00|6764.78|6764.78|6763.48|6763.48|6769.43|6769.43|6762.69|6762.69|0
1591090800000|2020-06-02 09:40:00|6762.69|6762.69|6770.94|6770.94|6770.94|6770.94|6758.42|6758.42|0
1591091100000|2020-06-02 09:45:00|6770.15|6770.15|6769.41|6769.41|6776.35|6776.35|6768.61|6768.61|0
1591091400000|2020-06-02 09:50:00|6769.37|6769.37|6770.64|6770.64|6779.93|6779.93|6769.04|6769.04|0
1591091700000|2020-06-02 09:55:00|6770.83|6770.83|6767.16|6767.16|6774.72|6774.72|6766.38|6766.38|0
1591092000000|2020-06-02 10:00:00|6766.16|6766.16|6787.59|6787.59|6787.59|6787.59|6766.16|6766.16|0
1591092300000|2020-06-02 10:05:00|6786.59|6786.59|6787.61|6787.61|6790.13|6790.13|6784.04|6784.04|0
1591092600000|2020-06-02 10:10:00|6787.57|6787.57|6796.27|6796.27|6796.27|6796.27|6786.65|6786.65|0
1591092900000|2020-06-02 10:15:00|6796.21|6796.21|6799.34|6799.34|6801.97|6801.97|6793.18|6793.18|0
1591093200000|2020-06-02 10:20:00|6799.48|6799.48|6792.07|6792.07|6803.12|6803.12|6790.75|6790.75|0
1591093500000|2020-06-02 10:25:00|6791.98|6791.98|6792.43|6792.43|6792.43|6792.43|6787.7|6787.7|0
1591093800000|2020-06-02 10:30:00|6792.56|6792.56|6790.52|6790.52|6801.07|6801.07|6790.52|6790.52|0
1591094100000|2020-06-02 10:35:00|6791.02|6791.02|6771.53|6771.53|6792.48|6792.48|6771.53|6771.53|0
1591094400000|2020-06-02 10:40:00|6771.2|6771.2|6778.27|6778.27|6779.32|6779.32|6767.9|6767.9|0
1591094700000|2020-06-02 10:45:00|6778.34|6778.34|6786.4|6786.4|6787.09|6787.09|6774.62|6774.62|0
1591095000000|2020-06-02 10:50:00|6786.45|6786.45|6797.65|6797.65|6799.32|6799.32|6785.1|6785.1|0
1591095300000|2020-06-02 10:55:00|6796.95|6796.95|6817.14|6817.14|6817.14|6817.14|6795.03|6795.03|0
1591095600000|2020-06-02 11:00:00|6816.79|6816.79|6818.87|6818.87|6851.12|6851.12|6816.46|6816.46|0
1591095900000|2020-06-02 11:05:00|6819.65|6819.65|6821.21|6821.21|6832.29|6832.29|6816.77|6816.77|0
1591096200000|2020-06-02 11:10:00|6821.49|6821.49|6816.14|6816.14|6822.94|6822.94|6813.22|6813.22|0
1591096500000|2020-06-02 11:15:00|6816.41|6816.41|6825.32|6825.32|6830.71|6830.71|6815.6|6815.6|0
1591096800000|2020-06-02 11:20:00|6825.82|6825.82|6834.69|6834.69|6834.83|6834.83|6821.79|6821.79|0
1591097100000|2020-06-02 11:25:00|6834.71|6834.71|6843.34|6843.34|6844.13|6844.13|6834.71|6834.71|0
1591097400000|2020-06-02 11:30:00|6843.42|6843.42|6846.56|6846.56|6849.9|6849.9|6842.17|6842.17|0
1591097700000|2020-06-02 11:35:00|6846.59|6846.59|6851.47|6851.47|6853.04|6853.04|6845.86|6845.86|0
1591098000000|2020-06-02 11:40:00|6851.6|6851.6|6847.89|6847.89|6851.68|6851.68|6847.79|6847.79|0
1591098300000|2020-06-02 11:45:00|6847.57|6847.57|6850.11|6850.11|6850.75|6850.75|6839.9|6839.9|0
1591098600000|2020-06-02 11:50:00|6849.3|6849.3|6858.7|6858.7|6859.2|6859.2|6848.99|6848.99|0
1591098900000|2020-06-02 11:55:00|6858.2|6858.2|6861.17|6861.17|6862.44|6862.44|6853.55|6853.55|0
1591099200000|2020-06-02 12:00:00|6861.32|6861.32|6860.3|6860.3|6863.45|6863.45|6858.2|6858.2|0
1591099500000|2020-06-02 12:05:00|6860.39|6860.39|6864.98|6864.98|6867.56|6867.56|6859.46|6859.46|0
1591099800000|2020-06-02 12:10:00|6864.92|6864.92|6862.95|6862.95|6864.92|6864.92|6857.33|6857.33|0
1591100100000|2020-06-02 12:15:00|6863.09|6863.09|6861.08|6861.08|6869.25|6869.25|6859.43|6859.43|0
1591100400000|2020-06-02 12:20:00|6861.87|6861.87|6858.2|6858.2|6863.92|6863.92|6858.2|6858.2|0
1591100700000|2020-06-02 12:25:00|6858.06|6858.06|6856.49|6856.49|6860.84|6860.84|6851.93|6851.93|0
1591101000000|2020-06-02 12:30:00|6856.45|6856.45|6865|6865|6865.31|6865.31|6855.11|6855.11|0
1591101300000|2020-06-02 12:35:00|6864.59|6864.59|6861.55|6861.55|6865.98|6865.98|6861.3|6861.3|0
1591101600000|2020-06-02 12:40:00|6861.41|6861.41|6860.2|6860.2|6863.2|6863.2|6854.43|6854.43|0
1591101900000|2020-06-02 12:45:00|6860.02|6860.02|6847.97|6847.97|6860.11|6860.11|6838.38|6838.38|0
1591102200000|2020-06-02 12:50:00|6848.11|6848.11|6850.49|6850.49|6855.08|6855.08|6845.07|6845.07|0
1591102500000|2020-06-02 12:55:00|6850.47|6850.47|6854.43|6854.43|6855.2|6855.2|6850.06|6850.06|0
1591102800000|2020-06-02 13:00:00|6854.66|6854.66|6847.28|6847.28|6859.51|6859.51|6845.24|6845.24|0
1591103100000|2020-06-02 13:05:00|6848.06|6848.06|6841.22|6841.22|6848.25|6848.25|6830.67|6830.67|0
1591103400000|2020-06-02 13:10:00|6841.04|6841.04|6835.23|6835.23|6841.84|6841.84|6833.28|6833.28|0
1591103700000|2020-06-02 13:15:00|6835.25|6835.25|6842.78|6842.78|6842.78|6842.78|6833.5|6833.5|0
1591104000000|2020-06-02 13:20:00|6843.28|6843.28|6830.58|6830.58|6843.36|6843.36|6830.58|6830.58|0
1591104300000|2020-06-02 13:25:00|6830.5|6830.5|6826.78|6826.78|6832.48|6832.48|6826.39|6826.39|0
1591104600000|2020-06-02 13:30:00|6826.72|6826.72|6837.99|6837.99|6842.63|6842.63|6820.12|6820.12|0
1591104900000|2020-06-02 13:35:00|6838.19|6838.19|6815.08|6815.08|6838.98|6838.98|6805.9|6805.9|0
1591105200000|2020-06-02 13:40:00|6815.13|6815.13|6812.81|6812.81|6826.49|6826.49|6812.81|6812.81|0
1591105500000|2020-06-02 13:45:00|6812.68|6812.68|6814.16|6814.16|6814.16|6814.16|6802.49|6802.49|0
1591105800000|2020-06-02 13:50:00|6814|6814|6814.84|6814.84|6820.83|6820.83|6811.67|6811.67|0
1591106100000|2020-06-02 13:55:00|6815.33|6815.33|6821.69|6821.69|6826.13|6826.13|6813.35|6813.35|0
1591106400000|2020-06-02 14:00:00|6822.47|6822.47|6835.59|6835.59|6837.27|6837.27|6822.47|6822.47|0
1591106700000|2020-06-02 14:05:00|6835.73|6835.73|6829.8|6829.8|6839.54|6839.54|6828.2|6828.2|0
1591107000000|2020-06-02 14:10:00|6830.58|6830.58|6822.47|6822.47|6832.72|6832.72|6822.47|6822.47|0
1591107300000|2020-06-02 14:15:00|6822.51|6822.51|6825.29|6825.29|6826.66|6826.66|6819.13|6819.13|0
1591107600000|2020-06-02 14:20:00|6825.12|6825.12|6825.21|6825.21|6827.13|6827.13|6818.09|6818.09|0
1591107900000|2020-06-02 14:25:00|6824.42|6824.42|6825.6|6825.6|6828.85|6828.85|6823.09|6823.09|0
1591108200000|2020-06-02 14:30:00|6825.73|6825.73|6820.71|6820.71|6829.97|6829.97|6819.64|6819.64|0
1591108500000|2020-06-02 14:35:00|6820.82|6820.82|6813.14|6813.14|6821.81|6821.81|6812.55|6812.55|0
1591108800000|2020-06-02 14:40:00|6812.94|6812.94|6815.81|6815.81|6823.45|6823.45|6812.94|6812.94|0
1591109100000|2020-06-02 14:45:00|6815.93|6815.93|6798.46|6798.46|6817.22|6817.22|6798.46|6798.46|0
1591109400000|2020-06-02 14:50:00|6798.14|6798.14|6804.8|6804.8|6804.81|6804.81|6793.85|6793.85|0
1591109700000|2020-06-02 14:55:00|6805.11|6805.11|6821.68|6821.68|6827.41|6827.41|6804.97|6804.97|0
1591110000000|2020-06-02 15:00:00|6821.55|6821.55|6809.21|6809.21|6821.55|6821.55|6800.18|6800.18|0
1591110300000|2020-06-02 15:05:00|6809.08|6809.08|6798.12|6798.12|6809.08|6809.08|6794.57|6794.57|0
1591110600000|2020-06-02 15:10:00|6798.15|6798.15|6786.06|6786.06|6802.27|6802.27|6786.06|6786.06|0
1591110900000|2020-06-02 15:15:00|6785.56|6785.56|6798.68|6798.68|6798.68|6798.68|6780.2|6780.2|0
1591111200000|2020-06-02 15:20:00|6798.78|6798.78|6798.3|6798.3|6804.34|6804.34|6795.43|6795.43|0
1591111500000|2020-06-02 15:25:00|6798.8|6798.8|6796.26|6796.26|6809.18|6809.18|6793|6793|0
1591168500000|2020-06-03 07:15:00|6873.24|6873.24|6888.14|6888.14|6894.73|6894.73|6870.92|6870.92|0
1591168800000|2020-06-03 07:20:00|6886.56|6886.56|6889.26|6889.26|6896.88|6896.88|6884.6|6884.6|0
1591169100000|2020-06-03 07:25:00|6888.65|6888.65|6887.36|6887.36|6893.83|6893.83|6885.7|6885.7|0
1591169400000|2020-06-03 07:30:00|6887.29|6887.29|6885.89|6885.89|6891.45|6891.45|6878.47|6878.47|0
1591169700000|2020-06-03 07:35:00|6885.93|6885.93|6893.81|6893.81|6894.08|6894.08|6883.63|6883.63|0
1591170000000|2020-06-03 07:40:00|6893.77|6893.77|6892.6|6892.6|6902.84|6902.84|6889.5|6889.5|0
1591170300000|2020-06-03 07:45:00|6893.37|6893.37|6908.84|6908.84|6908.84|6908.84|6887.86|6887.86|0
1591170600000|2020-06-03 07:50:00|6908.77|6908.77|6905.83|6905.83|6912.97|6912.97|6905.83|6905.83|0
1591170900000|2020-06-03 07:55:00|6906|6906|6915.76|6915.76|6921.47|6921.47|6904.47|6904.47|0
1591171200000|2020-06-03 08:00:00|6915.93|6915.93|6919.51|6919.51|6923.37|6923.37|6911.38|6911.38|0
1591171500000|2020-06-03 08:05:00|6919.63|6919.63|6916.2|6916.2|6923.14|6923.14|6913|6913|0
1591171800000|2020-06-03 08:10:00|6916.5|6916.5|6900.61|6900.61|6919.86|6919.86|6900.61|6900.61|0
1591172100000|2020-06-03 08:15:00|6900.75|6900.75|6873.01|6873.01|6900.75|6900.75|6866.2|6866.2|0
1591172400000|2020-06-03 08:20:00|6873.42|6873.42|6873.76|6873.76|6875.34|6875.34|6868.79|6868.79|0
1591172700000|2020-06-03 08:25:00|6873.49|6873.49|6875.59|6875.59|6880.73|6880.73|6873.49|6873.49|0
1591173000000|2020-06-03 08:30:00|6875.55|6875.55|6893|6893|6893.27|6893.27|6875.51|6875.51|0
1591173300000|2020-06-03 08:35:00|6893.13|6893.13|6891.11|6891.11|6895.91|6895.91|6886.28|6886.28|0
1591173600000|2020-06-03 08:40:00|6891.25|6891.25|6892.1|6892.1|6895.85|6895.85|6891.25|6891.25|0
1591173900000|2020-06-03 08:45:00|6892.02|6892.02|6906.1|6906.1|6907.47|6907.47|6891.8|6891.8|0
1591174200000|2020-06-03 08:50:00|6905.95|6905.95|6917.6|6917.6|6918.36|6918.36|6905.22|6905.22|0
1591174500000|2020-06-03 08:55:00|6918.38|6918.38|6950.24|6950.24|6953.93|6953.93|6918.38|6918.38|0
1591174800000|2020-06-03 09:00:00|6950.17|6950.17|6941.2|6941.2|6950.17|6950.17|6938.51|6938.51|0
1591175100000|2020-06-03 09:05:00|6941.13|6941.13|6947.26|6947.26|6949.88|6949.88|6940.84|6940.84|0
1591175400000|2020-06-03 09:10:00|6947.33|6947.33|6958.53|6958.53|6959.36|6959.36|6946.71|6946.71|0
1591175700000|2020-06-03 09:15:00|6958.43|6958.43|6953.82|6953.82|6963.43|6963.43|6953.82|6953.82|0
1591176000000|2020-06-03 09:20:00|6954.16|6954.16|6960.85|6960.85|6961.66|6961.66|6949.59|6949.59|0
1591176300000|2020-06-03 09:25:00|6960.07|6960.07|6955.78|6955.78|6964.77|6964.77|6945.83|6945.83|0
1591176600000|2020-06-03 09:30:00|6955.7|6955.7|6943.92|6943.92|6956.25|6956.25|6941.85|6941.85|0
1591176900000|2020-06-03 09:35:00|6944.07|6944.07|6949.34|6949.34|6953.07|6953.07|6943.5|6943.5|0
1591177200000|2020-06-03 09:40:00|6949.03|6949.03|6947.49|6947.49|6950.69|6950.69|6945.79|6945.79|0
1591177500000|2020-06-03 09:45:00|6947.57|6947.57|6960.41|6960.41|6964.51|6964.51|6946.1|6946.1|0
1591177800000|2020-06-03 09:50:00|6960.76|6960.76|6958.18|6958.18|6962.37|6962.37|6958.03|6958.03|0
1591178100000|2020-06-03 09:55:00|6957.9|6957.9|6956.95|6956.95|6962.18|6962.18|6956.42|6956.42|0
1591178400000|2020-06-03 10:00:00|6956.71|6956.71|6908.04|6908.04|6956.71|6956.71|6908.04|6908.04|0
1591178700000|2020-06-03 10:05:00|6908.01|6908.01|6925.89|6925.89|6926.31|6926.31|6903.59|6903.59|0
1591179000000|2020-06-03 10:10:00|6926.21|6926.21|6948.34|6948.34|6952.83|6952.83|6926.21|6926.21|0
1591179300000|2020-06-03 10:15:00|6948.39|6948.39|6948.81|6948.81|6949.42|6949.42|6942.42|6942.42|0
1591179600000|2020-06-03 10:20:00|6948.92|6948.92|6960.32|6960.32|6962.86|6962.86|6948.86|6948.86|0
1591179900000|2020-06-03 10:25:00|6960.95|6960.95|6959.74|6959.74|6962.59|6962.59|6958.64|6958.64|0
1591180200000|2020-06-03 10:30:00|6959.46|6959.46|6949.38|6949.38|6959.82|6959.82|6948.56|6948.56|0
1591180500000|2020-06-03 10:35:00|6949.65|6949.65|6954.76|6954.76|6958.26|6958.26|6948.39|6948.39|0
1591180800000|2020-06-03 10:40:00|6954.24|6954.24|6965.28|6965.28|6965.28|6965.28|6954.24|6954.24|0
1591181100000|2020-06-03 10:45:00|6965.06|6965.06|6963.96|6963.96|6970.39|6970.39|6962.63|6962.63|0
1591181400000|2020-06-03 10:50:00|6963.77|6963.77|6965.61|6965.61|6969.2|6969.2|6963.77|6963.77|0
1591181700000|2020-06-03 10:55:00|6965.42|6965.42|6975.16|6975.16|6977.77|6977.77|6963.64|6963.64|0
1591182000000|2020-06-03 11:00:00|6974.96|6974.96|6977.5|6977.5|6979.82|6979.82|6968.86|6968.86|0
1591182300000|2020-06-03 11:05:00|6977.64|6977.64|6991.66|6991.66|6992.42|6992.42|6976.56|6976.56|0
1591182600000|2020-06-03 11:10:00|6991.83|6991.83|6986.8|6986.8|6991.83|6991.83|6983.87|6983.87|0
1591182900000|2020-06-03 11:15:00|6986.71|6986.71|6982.27|6982.27|6991.35|6991.35|6980.08|6980.08|0
1591183200000|2020-06-03 11:20:00|6983.21|6983.21|6976.07|6976.07|6984.13|6984.13|6974.89|6974.89|0
1591183500000|2020-06-03 11:25:00|6976.17|6976.17|6967.56|6967.56|6976.64|6976.64|6966.95|6966.95|0
1591183800000|2020-06-03 11:30:00|6967.84|6967.84|6956.26|6956.26|6968.48|6968.48|6956.17|6956.17|0
1591184100000|2020-06-03 11:35:00|6956.12|6956.12|6964.55|6964.55|6965.91|6965.91|6952.92|6952.92|0
1591184400000|2020-06-03 11:40:00|6964.13|6964.13|6971.33|6971.33|6971.74|6971.74|6964.13|6964.13|0
1591184700000|2020-06-03 11:45:00|6971.92|6971.92|6984.41|6984.41|6987.8|6987.8|6971.92|6971.92|0
1591185000000|2020-06-03 11:50:00|6985.01|6985.01|6989.66|6989.66|6989.99|6989.99|6980.76|6980.76|0
1591185300000|2020-06-03 11:55:00|6989.45|6989.45|6981.34|6981.34|6990.3|6990.3|6981.34|6981.34|0
1591185600000|2020-06-03 12:00:00|6981.27|6981.27|6982.59|6982.59|6984.82|6984.82|6979.68|6979.68|0
1591185900000|2020-06-03 12:05:00|6982.12|6982.12|6978.03|6978.03|6982.12|6982.12|6973.69|6973.69|0
1591186200000|2020-06-03 12:10:00|6977.94|6977.94|6979|6979|6984.6|6984.6|6977.94|6977.94|0
1591186500000|2020-06-03 12:15:00|6978.95|6978.95|6987.89|6987.89|6988.25|6988.25|6978.36|6978.36|0
1591186800000|2020-06-03 12:20:00|6988.01|6988.01|6989.35|6989.35|6994.96|6994.96|6987.77|6987.77|0
1591187100000|2020-06-03 12:25:00|6989.43|6989.43|6980.33|6980.33|6990.79|6990.79|6980.1|6980.1|0
1591187400000|2020-06-03 12:30:00|6980.7|6980.7|6989.3|6989.3|6990.34|6990.34|6980.46|6980.46|0
1591187700000|2020-06-03 12:35:00|6989.82|6989.82|6989.46|6989.46|6991.38|6991.38|6987.56|6987.56|0
1591188000000|2020-06-03 12:40:00|6989.62|6989.62|6999.86|6999.86|7000.64|7000.64|6988.99|6988.99|0
1591188300000|2020-06-03 12:45:00|6999.51|6999.51|7005.44|7005.44|7009.38|7009.38|6999.38|6999.38|0
1591188600000|2020-06-03 12:50:00|7005.63|7005.63|7008.31|7008.31|7009.06|7009.06|6998.78|6998.78|0
1591188900000|2020-06-03 12:55:00|7008.53|7008.53|6992.04|6992.04|7010.32|7010.32|6992.04|6992.04|0
1591189200000|2020-06-03 13:00:00|6991.67|6991.67|6983.67|6983.67|6991.67|6991.67|6983.67|6983.67|0
1591189500000|2020-06-03 13:05:00|6984.19|6984.19|6985.28|6985.28|6985.42|6985.42|6974.99|6974.99|0
1591189800000|2020-06-03 13:10:00|6985.2|6985.2|6995.79|6995.79|6995.79|6995.79|6983.3|6983.3|0
1591190100000|2020-06-03 13:15:00|6995.81|6995.81|7001.75|7001.75|7002.7|7002.7|6995.81|6995.81|0
1591190400000|2020-06-03 13:20:00|7001.61|7001.61|7012.63|7012.63|7015.59|7015.59|7000.7|7000.7|0
1591190700000|2020-06-03 13:25:00|7012.77|7012.77|7007.07|7007.07|7013.09|7013.09|7006.29|7006.29|0
1591191000000|2020-06-03 13:30:00|7007.67|7007.67|7028.17|7028.17|7028.75|7028.75|7007.06|7007.06|0
1591191300000|2020-06-03 13:35:00|7026.61|7026.61|7005.74|7005.74|7030.25|7030.25|7000.36|7000.36|0
1591191600000|2020-06-03 13:40:00|7006.16|7006.16|7009.68|7009.68|7010.13|7010.13|7001.88|7001.88|0
1591191900000|2020-06-03 13:45:00|7009.67|7009.67|7008.53|7008.53|7017.51|7017.51|7007.18|7007.18|0
1591192200000|2020-06-03 13:50:00|7008.57|7008.57|7020.1|7020.1|7025.38|7025.38|7008.57|7008.57|0
1591192500000|2020-06-03 13:55:00|7020.22|7020.22|7021.5|7021.5|7028.12|7028.12|7019.07|7019.07|0
1591192800000|2020-06-03 14:00:00|7021.51|7021.51|7040.62|7040.62|7042.41|7042.41|7018.23|7018.23|0
1591193100000|2020-06-03 14:05:00|7042.35|7042.35|7028.77|7028.77|7045.03|7045.03|7028.7|7028.7|0
1591193400000|2020-06-03 14:10:00|7028.66|7028.66|7029.59|7029.59|7033.06|7033.06|7023.66|7023.66|0
1591193700000|2020-06-03 14:15:00|7029.61|7029.61|7043.69|7043.69|7047.95|7047.95|7026.47|7026.47|0
1591194000000|2020-06-03 14:20:00|7043.78|7043.78|7052.41|7052.41|7053.7|7053.7|7043.38|7043.38|0
1591194300000|2020-06-03 14:25:00|7052.89|7052.89|7042.41|7042.41|7053.57|7053.57|7039.36|7039.36|0
1591194600000|2020-06-03 14:30:00|7042.27|7042.27|7051.3|7051.3|7052.51|7052.51|7040.12|7040.12|0
1591194900000|2020-06-03 14:35:00|7051.32|7051.32|7050.64|7050.64|7060.81|7060.81|7050.5|7050.5|0
1591195200000|2020-06-03 14:40:00|7050.6|7050.6|7053.63|7053.63|7053.63|7053.63|7041.51|7041.51|0
1591195500000|2020-06-03 14:45:00|7053.84|7053.84|7039.92|7039.92|7053.84|7053.84|7034.25|7034.25|0
1591195800000|2020-06-03 14:50:00|7039.96|7039.96|7034.37|7034.37|7040.72|7040.72|7028.91|7028.91|0
1591196100000|2020-06-03 14:55:00|7034.65|7034.65|7027.11|7027.11|7040.11|7040.11|7027.11|7027.11|0
1591196400000|2020-06-03 15:00:00|7026.93|7026.93|7038.87|7038.87|7044.28|7044.28|7023.26|7023.26|0
1591196700000|2020-06-03 15:05:00|7039.05|7039.05|7043.18|7043.18|7046.69|7046.69|7039.05|7039.05|0
1591197000000|2020-06-03 15:10:00|7043.27|7043.27|7058.13|7058.13|7061.77|7061.77|7041.07|7041.07|0
1591197300000|2020-06-03 15:15:00|7058.17|7058.17|7059.65|7059.65|7067.18|7067.18|7057.22|7057.22|0
1591197600000|2020-06-03 15:20:00|7059.58|7059.58|7063.57|7063.57|7067.4|7067.4|7058.18|7058.18|0
1591197900000|2020-06-03 15:25:00|7063.14|7063.14|7081.91|7081.91|7082.86|7082.86|7062.43|7062.43|0
1591168500000|2020-06-03 07:15:00|6873.24|6873.24|6888.14|6888.14|6894.73|6894.73|6870.92|6870.92|0
1591168800000|2020-06-03 07:20:00|6886.56|6886.56|6889.26|6889.26|6896.88|6896.88|6884.6|6884.6|0
1591169100000|2020-06-03 07:25:00|6888.65|6888.65|6887.36|6887.36|6893.83|6893.83|6885.7|6885.7|0
1591169400000|2020-06-03 07:30:00|6887.29|6887.29|6885.89|6885.89|6891.45|6891.45|6878.47|6878.47|0
1591169700000|2020-06-03 07:35:00|6885.93|6885.93|6893.81|6893.81|6894.08|6894.08|6883.63|6883.63|0
1591170000000|2020-06-03 07:40:00|6893.77|6893.77|6892.6|6892.6|6902.84|6902.84|6889.5|6889.5|0
1591170300000|2020-06-03 07:45:00|6893.37|6893.37|6908.84|6908.84|6908.84|6908.84|6887.86|6887.86|0
1591170600000|2020-06-03 07:50:00|6908.77|6908.77|6905.83|6905.83|6912.97|6912.97|6905.83|6905.83|0
1591170900000|2020-06-03 07:55:00|6906|6906|6915.76|6915.76|6921.47|6921.47|6904.47|6904.47|0
1591171200000|2020-06-03 08:00:00|6915.93|6915.93|6919.51|6919.51|6923.37|6923.37|6911.38|6911.38|0
1591171500000|2020-06-03 08:05:00|6919.63|6919.63|6916.2|6916.2|6923.14|6923.14|6913|6913|0
1591171800000|2020-06-03 08:10:00|6916.5|6916.5|6900.61|6900.61|6919.86|6919.86|6900.61|6900.61|0
1591172100000|2020-06-03 08:15:00|6900.75|6900.75|6873.01|6873.01|6900.75|6900.75|6866.2|6866.2|0
1591172400000|2020-06-03 08:20:00|6873.42|6873.42|6873.76|6873.76|6875.34|6875.34|6868.79|6868.79|0
1591172700000|2020-06-03 08:25:00|6873.49|6873.49|6875.59|6875.59|6880.73|6880.73|6873.49|6873.49|0
1591173000000|2020-06-03 08:30:00|6875.55|6875.55|6893|6893|6893.27|6893.27|6875.51|6875.51|0
1591173300000|2020-06-03 08:35:00|6893.13|6893.13|6891.11|6891.11|6895.91|6895.91|6886.28|6886.28|0
1591173600000|2020-06-03 08:40:00|6891.25|6891.25|6892.1|6892.1|6895.85|6895.85|6891.25|6891.25|0
1591173900000|2020-06-03 08:45:00|6892.02|6892.02|6906.1|6906.1|6907.47|6907.47|6891.8|6891.8|0
1591174200000|2020-06-03 08:50:00|6905.95|6905.95|6917.6|6917.6|6918.36|6918.36|6905.22|6905.22|0
1591174500000|2020-06-03 08:55:00|6918.38|6918.38|6950.24|6950.24|6953.93|6953.93|6918.38|6918.38|0
1591174800000|2020-06-03 09:00:00|6950.17|6950.17|6941.2|6941.2|6950.17|6950.17|6938.51|6938.51|0
1591175100000|2020-06-03 09:05:00|6941.13|6941.13|6947.26|6947.26|6949.88|6949.88|6940.84|6940.84|0
1591175400000|2020-06-03 09:10:00|6947.33|6947.33|6958.53|6958.53|6959.36|6959.36|6946.71|6946.71|0
1591175700000|2020-06-03 09:15:00|6958.43|6958.43|6953.82|6953.82|6963.43|6963.43|6953.82|6953.82|0
1591176000000|2020-06-03 09:20:00|6954.16|6954.16|6960.85|6960.85|6961.66|6961.66|6949.59|6949.59|0
1591176300000|2020-06-03 09:25:00|6960.07|6960.07|6955.78|6955.78|6964.77|6964.77|6945.83|6945.83|0
1591176600000|2020-06-03 09:30:00|6955.7|6955.7|6943.92|6943.92|6956.25|6956.25|6941.85|6941.85|0
1591176900000|2020-06-03 09:35:00|6944.07|6944.07|6949.34|6949.34|6953.07|6953.07|6943.5|6943.5|0
1591177200000|2020-06-03 09:40:00|6949.03|6949.03|6947.49|6947.49|6950.69|6950.69|6945.79|6945.79|0
1591177500000|2020-06-03 09:45:00|6947.57|6947.57|6960.41|6960.41|6964.51|6964.51|6946.1|6946.1|0
1591177800000|2020-06-03 09:50:00|6960.76|6960.76|6958.18|6958.18|6962.37|6962.37|6958.03|6958.03|0
1591178100000|2020-06-03 09:55:00|6957.9|6957.9|6956.95|6956.95|6962.18|6962.18|6956.42|6956.42|0
1591178400000|2020-06-03 10:00:00|6956.71|6956.71|6908.04|6908.04|6956.71|6956.71|6908.04|6908.04|0
1591178700000|2020-06-03 10:05:00|6908.01|6908.01|6925.89|6925.89|6926.31|6926.31|6903.59|6903.59|0
1591179000000|2020-06-03 10:10:00|6926.21|6926.21|6948.34|6948.34|6952.83|6952.83|6926.21|6926.21|0
1591179300000|2020-06-03 10:15:00|6948.39|6948.39|6948.81|6948.81|6949.42|6949.42|6942.42|6942.42|0
1591179600000|2020-06-03 10:20:00|6948.92|6948.92|6960.32|6960.32|6962.86|6962.86|6948.86|6948.86|0
1591179900000|2020-06-03 10:25:00|6960.95|6960.95|6959.74|6959.74|6962.59|6962.59|6958.64|6958.64|0
1591180200000|2020-06-03 10:30:00|6959.46|6959.46|6949.38|6949.38|6959.82|6959.82|6948.56|6948.56|0
1591180500000|2020-06-03 10:35:00|6949.65|6949.65|6954.76|6954.76|6958.26|6958.26|6948.39|6948.39|0
1591180800000|2020-06-03 10:40:00|6954.24|6954.24|6965.28|6965.28|6965.28|6965.28|6954.24|6954.24|0
1591181100000|2020-06-03 10:45:00|6965.06|6965.06|6963.96|6963.96|6970.39|6970.39|6962.63|6962.63|0
1591181400000|2020-06-03 10:50:00|6963.77|6963.77|6965.61|6965.61|6969.2|6969.2|6963.77|6963.77|0
1591181700000|2020-06-03 10:55:00|6965.42|6965.42|6975.16|6975.16|6977.77|6977.77|6963.64|6963.64|0
1591182000000|2020-06-03 11:00:00|6974.96|6974.96|6977.5|6977.5|6979.82|6979.82|6968.86|6968.86|0
1591182300000|2020-06-03 11:05:00|6977.64|6977.64|6991.66|6991.66|6992.42|6992.42|6976.56|6976.56|0
1591182600000|2020-06-03 11:10:00|6991.83|6991.83|6986.8|6986.8|6991.83|6991.83|6983.87|6983.87|0
1591182900000|2020-06-03 11:15:00|6986.71|6986.71|6982.27|6982.27|6991.35|6991.35|6980.08|6980.08|0
1591183200000|2020-06-03 11:20:00|6983.21|6983.21|6976.07|6976.07|6984.13|6984.13|6974.89|6974.89|0
1591183500000|2020-06-03 11:25:00|6976.17|6976.17|6967.56|6967.56|6976.64|6976.64|6966.95|6966.95|0
1591183800000|2020-06-03 11:30:00|6967.84|6967.84|6956.26|6956.26|6968.48|6968.48|6956.17|6956.17|0
1591184100000|2020-06-03 11:35:00|6956.12|6956.12|6964.55|6964.55|6965.91|6965.91|6952.92|6952.92|0
1591184400000|2020-06-03 11:40:00|6964.13|6964.13|6971.33|6971.33|6971.74|6971.74|6964.13|6964.13|0
1591184700000|2020-06-03 11:45:00|6971.92|6971.92|6984.41|6984.41|6987.8|6987.8|6971.92|6971.92|0
1591185000000|2020-06-03 11:50:00|6985.01|6985.01|6989.66|6989.66|6989.99|6989.99|6980.76|6980.76|0
1591185300000|2020-06-03 11:55:00|6989.45|6989.45|6981.34|6981.34|6990.3|6990.3|6981.34|6981.34|0
1591185600000|2020-06-03 12:00:00|6981.27|6981.27|6982.59|6982.59|6984.82|6984.82|6979.68|6979.68|0
1591185900000|2020-06-03 12:05:00|6982.12|6982.12|6978.03|6978.03|6982.12|6982.12|6973.69|6973.69|0
1591186200000|2020-06-03 12:10:00|6977.94|6977.94|6979|6979|6984.6|6984.6|6977.94|6977.94|0
1591186500000|2020-06-03 12:15:00|6978.95|6978.95|6987.89|6987.89|6988.25|6988.25|6978.36|6978.36|0
1591186800000|2020-06-03 12:20:00|6988.01|6988.01|6989.35|6989.35|6994.96|6994.96|6987.77|6987.77|0
1591187100000|2020-06-03 12:25:00|6989.43|6989.43|6980.33|6980.33|6990.79|6990.79|6980.1|6980.1|0
1591187400000|2020-06-03 12:30:00|6980.7|6980.7|6989.3|6989.3|6990.34|6990.34|6980.46|6980.46|0
1591187700000|2020-06-03 12:35:00|6989.82|6989.82|6989.46|6989.46|6991.38|6991.38|6987.56|6987.56|0
1591188000000|2020-06-03 12:40:00|6989.62|6989.62|6999.86|6999.86|7000.64|7000.64|6988.99|6988.99|0
1591188300000|2020-06-03 12:45:00|6999.51|6999.51|7005.44|7005.44|7009.38|7009.38|6999.38|6999.38|0
1591188600000|2020-06-03 12:50:00|7005.63|7005.63|7008.31|7008.31|7009.06|7009.06|6998.78|6998.78|0
1591188900000|2020-06-03 12:55:00|7008.53|7008.53|6992.04|6992.04|7010.32|7010.32|6992.04|6992.04|0
1591189200000|2020-06-03 13:00:00|6991.67|6991.67|6983.67|6983.67|6991.67|6991.67|6983.67|6983.67|0
1591189500000|2020-06-03 13:05:00|6984.19|6984.19|6985.28|6985.28|6985.42|6985.42|6974.99|6974.99|0
1591189800000|2020-06-03 13:10:00|6985.2|6985.2|6995.79|6995.79|6995.79|6995.79|6983.3|6983.3|0
1591190100000|2020-06-03 13:15:00|6995.81|6995.81|7001.75|7001.75|7002.7|7002.7|6995.81|6995.81|0
1591190400000|2020-06-03 13:20:00|7001.61|7001.61|7012.63|7012.63|7015.59|7015.59|7000.7|7000.7|0
1591190700000|2020-06-03 13:25:00|7012.77|7012.77|7007.07|7007.07|7013.09|7013.09|7006.29|7006.29|0
1591191000000|2020-06-03 13:30:00|7007.67|7007.67|7028.17|7028.17|7028.75|7028.75|7007.06|7007.06|0
1591191300000|2020-06-03 13:35:00|7026.61|7026.61|7005.74|7005.74|7030.25|7030.25|7000.36|7000.36|0
1591191600000|2020-06-03 13:40:00|7006.16|7006.16|7009.68|7009.68|7010.13|7010.13|7001.88|7001.88|0
1591191900000|2020-06-03 13:45:00|7009.67|7009.67|7008.53|7008.53|7017.51|7017.51|7007.18|7007.18|0
1591192200000|2020-06-03 13:50:00|7008.57|7008.57|7020.1|7020.1|7025.38|7025.38|7008.57|7008.57|0
1591192500000|2020-06-03 13:55:00|7020.22|7020.22|7021.5|7021.5|7028.12|7028.12|7019.07|7019.07|0
1591192800000|2020-06-03 14:00:00|7021.51|7021.51|7040.62|7040.62|7042.41|7042.41|7018.23|7018.23|0
1591193100000|2020-06-03 14:05:00|7042.35|7042.35|7028.77|7028.77|7045.03|7045.03|7028.7|7028.7|0
1591193400000|2020-06-03 14:10:00|7028.66|7028.66|7029.59|7029.59|7033.06|7033.06|7023.66|7023.66|0
1591193700000|2020-06-03 14:15:00|7029.61|7029.61|7043.69|7043.69|7047.95|7047.95|7026.47|7026.47|0
1591194000000|2020-06-03 14:20:00|7043.78|7043.78|7052.41|7052.41|7053.7|7053.7|7043.38|7043.38|0
1591194300000|2020-06-03 14:25:00|7052.89|7052.89|7042.41|7042.41|7053.57|7053.57|7039.36|7039.36|0
1591194600000|2020-06-03 14:30:00|7042.27|7042.27|7051.3|7051.3|7052.51|7052.51|7040.12|7040.12|0
1591194900000|2020-06-03 14:35:00|7051.32|7051.32|7050.64|7050.64|7060.81|7060.81|7050.5|7050.5|0
1591195200000|2020-06-03 14:40:00|7050.6|7050.6|7053.63|7053.63|7053.63|7053.63|7041.51|7041.51|0
1591195500000|2020-06-03 14:45:00|7053.84|7053.84|7039.92|7039.92|7053.84|7053.84|7034.25|7034.25|0
1591195800000|2020-06-03 14:50:00|7039.96|7039.96|7034.37|7034.37|7040.72|7040.72|7028.91|7028.91|0
1591196100000|2020-06-03 14:55:00|7034.65|7034.65|7027.11|7027.11|7040.11|7040.11|7027.11|7027.11|0
1591196400000|2020-06-03 15:00:00|7026.93|7026.93|7038.87|7038.87|7044.28|7044.28|7023.26|7023.26|0
1591196700000|2020-06-03 15:05:00|7039.05|7039.05|7043.18|7043.18|7046.69|7046.69|7039.05|7039.05|0
1591197000000|2020-06-03 15:10:00|7043.27|7043.27|7058.13|7058.13|7061.77|7061.77|7041.07|7041.07|0
1591197300000|2020-06-03 15:15:00|7058.17|7058.17|7059.65|7059.65|7067.18|7067.18|7057.22|7057.22|0
1591197600000|2020-06-03 15:20:00|7059.58|7059.58|7063.57|7063.57|7067.4|7067.4|7058.18|7058.18|0
1591197900000|2020-06-03 15:25:00|7063.14|7063.14|7081.91|7081.91|7082.86|7082.86|7062.43|7062.43|0
1591254900000|2020-06-04 07:15:00|7042.55|7042.55|7052.77|7052.77|7062.13|7062.13|7041.62|7041.62|0
1591255200000|2020-06-04 07:20:00|7051.67|7051.67|7027.7|7027.7|7051.94|7051.94|7023.34|7023.34|0
1591255500000|2020-06-04 07:25:00|7026.75|7026.75|7020.09|7020.09|7037.32|7037.32|7018.66|7018.66|0
1591255800000|2020-06-04 07:30:00|7020.77|7020.77|7010.04|7010.04|7020.77|7020.77|6992.33|6992.33|0
1591256100000|2020-06-04 07:35:00|7009.7|7009.7|7027.85|7027.85|7030.03|7030.03|7003.39|7003.39|0
1591256400000|2020-06-04 07:40:00|7027.43|7027.43|7028.84|7028.84|7029.42|7029.42|7022.09|7022.09|0
1591256700000|2020-06-04 07:45:00|7028.62|7028.62|7039.85|7039.85|7042.06|7042.06|7027.59|7027.59|0
1591257000000|2020-06-04 07:50:00|7039.76|7039.76|7048.65|7048.65|7051.09|7051.09|7036.82|7036.82|0
1591257300000|2020-06-04 07:55:00|7050.22|7050.22|7073.68|7073.68|7075.97|7075.97|7050.22|7050.22|0
1591257600000|2020-06-04 08:00:00|7073.81|7073.81|7067.56|7067.56|7074.46|7074.46|7062.64|7062.64|0
1591257900000|2020-06-04 08:05:00|7068.06|7068.06|7122.83|7122.83|7123.27|7123.27|7067.75|7067.75|0
1591258200000|2020-06-04 08:10:00|7123.01|7123.01|7129.7|7129.7|7137.27|7137.27|7121.63|7121.63|0
1591258500000|2020-06-04 08:15:00|7129.29|7129.29|7111.46|7111.46|7129.74|7129.74|7103.88|7103.88|0
1591258800000|2020-06-04 08:20:00|7111.58|7111.58|7121.69|7121.69|7126.94|7126.94|7110.02|7110.02|0
1591259100000|2020-06-04 08:25:00|7121.88|7121.88|7132.95|7132.95|7136.18|7136.18|7121.88|7121.88|0
1591259400000|2020-06-04 08:30:00|7132.82|7132.82|7124.42|7124.42|7133.1|7133.1|7121.89|7121.89|0
1591259700000|2020-06-04 08:35:00|7124.5|7124.5|7115.49|7115.49|7127.78|7127.78|7115.49|7115.49|0
1591260000000|2020-06-04 08:40:00|7115.84|7115.84|7136.37|7136.37|7140.59|7140.59|7115.13|7115.13|0
1591260300000|2020-06-04 08:45:00|7135.74|7135.74|7142.51|7142.51|7143.3|7143.3|7132.48|7132.48|0
1591260600000|2020-06-04 08:50:00|7142.74|7142.74|7143.31|7143.31|7146.42|7146.42|7140.67|7140.67|0
1591260900000|2020-06-04 08:55:00|7143.43|7143.43|7127.81|7127.81|7143.43|7143.43|7126.98|7126.98|0
1591261200000|2020-06-04 09:00:00|7127.77|7127.77|7122.23|7122.23|7127.79|7127.79|7113.02|7113.02|0
1591261500000|2020-06-04 09:05:00|7122.09|7122.09|7134.39|7134.39|7143.15|7143.15|7121.7|7121.7|0
1591261800000|2020-06-04 09:10:00|7134.3|7134.3|7122.58|7122.58|7134.3|7134.3|7122.58|7122.58|0
1591262100000|2020-06-04 09:15:00|7122.49|7122.49|7099.85|7099.85|7122.49|7122.49|7097|7097|0
1591262400000|2020-06-04 09:20:00|7099.96|7099.96|7070.47|7070.47|7101.1|7101.1|7069.33|7069.33|0
1591262700000|2020-06-04 09:25:00|7070.65|7070.65|7073.33|7073.33|7076.87|7076.87|7065.71|7065.71|0
1591263000000|2020-06-04 09:30:00|7073.74|7073.74|7082.84|7082.84|7083.04|7083.04|7072.48|7072.48|0
1591263300000|2020-06-04 09:35:00|7082.7|7082.7|7079.52|7079.52|7089.31|7089.31|7073.56|7073.56|0
1591263600000|2020-06-04 09:40:00|7079.5|7079.5|7055.92|7055.92|7080.62|7080.62|7055.92|7055.92|0
1591263900000|2020-06-04 09:45:00|7056.05|7056.05|7036.99|7036.99|7056.05|7056.05|7032.53|7032.53|0
1591264200000|2020-06-04 09:50:00|7036.86|7036.86|7043.16|7043.16|7051.04|7051.04|7029.09|7029.09|0
1591264500000|2020-06-04 09:55:00|7043.03|7043.03|7028.83|7028.83|7045|7045|7028.71|7028.71|0
1591264800000|2020-06-04 10:00:00|7028.05|7028.05|7033.61|7033.61|7035.49|7035.49|7017.58|7017.58|0
1591265100000|2020-06-04 10:05:00|7033.52|7033.52|7029.47|7029.47|7033.95|7033.95|7027.58|7027.58|0
1591265400000|2020-06-04 10:10:00|7029.61|7029.61|7029.37|7029.37|7034.87|7034.87|7026.1|7026.1|0
1591265700000|2020-06-04 10:15:00|7029.46|7029.46|7052.68|7052.68|7052.68|7052.68|7029.46|7029.46|0
1591266000000|2020-06-04 10:20:00|7053.17|7053.17|7062.48|7062.48|7062.48|7062.48|7051.28|7051.28|0
1591266300000|2020-06-04 10:25:00|7062.08|7062.08|7063.74|7063.74|7064.23|7064.23|7055.75|7055.75|0
1591266600000|2020-06-04 10:30:00|7064.09|7064.09|7074.65|7074.65|7075.18|7075.18|7063.5|7063.5|0
1591266900000|2020-06-04 10:35:00|7074.57|7074.57|7068.49|7068.49|7074.57|7074.57|7062.33|7062.33|0
1591267200000|2020-06-04 10:40:00|7069.27|7069.27|7082.03|7082.03|7082.03|7082.03|7068.32|7068.32|0
1591267500000|2020-06-04 10:45:00|7081.9|7081.9|7071.11|7071.11|7082.61|7082.61|7066.9|7066.9|0
1591267800000|2020-06-04 10:50:00|7070.94|7070.94|7064.87|7064.87|7072.28|7072.28|7064.87|7064.87|0
1591268100000|2020-06-04 10:55:00|7064.79|7064.79|7067.07|7067.07|7068.44|7068.44|7061.21|7061.21|0
1591268400000|2020-06-04 11:00:00|7063.18|7063.18|7069.79|7069.79|7069.83|7069.83|7058.97|7058.97|0
1591268700000|2020-06-04 11:05:00|7070.43|7070.43|7054.63|7054.63|7070.43|7070.43|7052.4|7052.4|0
1591269000000|2020-06-04 11:10:00|7054.22|7054.22|7052.3|7052.3|7055.03|7055.03|7045.8|7045.8|0
1591269300000|2020-06-04 11:15:00|7052.25|7052.25|7052.24|7052.24|7054.41|7054.41|7047.04|7047.04|0
1591269600000|2020-06-04 11:20:00|7052.15|7052.15|7049.83|7049.83|7053.43|7053.43|7043.92|7043.92|0
1591269900000|2020-06-04 11:25:00|7049.97|7049.97|7045.22|7045.22|7050.21|7050.21|7040.88|7040.88|0
1591270200000|2020-06-04 11:30:00|7045.08|7045.08|7051.17|7051.17|7051.25|7051.25|7041.22|7041.22|0
1591270500000|2020-06-04 11:35:00|7051.08|7051.08|7060.93|7060.93|7061.44|7061.44|7050.64|7050.64|0
1591270800000|2020-06-04 11:40:00|7061.02|7061.02|7051|7051|7064.2|7064.2|7050.71|7050.71|0
1591271100000|2020-06-04 11:45:00|7050.22|7050.22|7080.37|7080.37|7085.73|7085.73|7049.23|7049.23|0
1591271400000|2020-06-04 11:50:00|7080.89|7080.89|7110.2|7110.2|7111.96|7111.96|7079.83|7079.83|0
1591271700000|2020-06-04 11:55:00|7110.38|7110.38|7085.55|7085.55|7113.9|7113.9|7080.01|7080.01|0
1591272000000|2020-06-04 12:00:00|7083.99|7083.99|7092.03|7092.03|7096.66|7096.66|7083.83|7083.83|0
1591272300000|2020-06-04 12:05:00|7092.06|7092.06|7089.11|7089.11|7095.29|7095.29|7087.4|7087.4|0
1591272600000|2020-06-04 12:10:00|7089.25|7089.25|7076.92|7076.92|7090.51|7090.51|7062.46|7062.46|0
1591272900000|2020-06-04 12:15:00|7077.22|7077.22|7082.29|7082.29|7083.88|7083.88|7075.72|7075.72|0
1591273200000|2020-06-04 12:20:00|7082.64|7082.64|7079.89|7079.89|7087.99|7087.99|7078.27|7078.27|0
1591273500000|2020-06-04 12:25:00|7079.38|7079.38|7069.82|7069.82|7082.59|7082.59|7069.46|7069.46|0
1591273800000|2020-06-04 12:30:00|7069.55|7069.55|7053.33|7053.33|7072.59|7072.59|7052.45|7052.45|0
1591274100000|2020-06-04 12:35:00|7053.77|7053.77|7038.92|7038.92|7057.45|7057.45|7036.84|7036.84|0
1591274400000|2020-06-04 12:40:00|7039.36|7039.36|6984.42|6984.42|7042.59|7042.59|6982.55|6982.55|0
1591274700000|2020-06-04 12:45:00|6984.49|6984.49|6993.9|6993.9|7004.85|7004.85|6982.69|6982.69|0
1591275000000|2020-06-04 12:50:00|6994.45|6994.45|7007.61|7007.61|7007.61|7007.61|6992.03|6992.03|0
1591275300000|2020-06-04 12:55:00|7007.84|7007.84|7014.23|7014.23|7019.65|7019.65|6999.9|6999.9|0
1591275600000|2020-06-04 13:00:00|7014.06|7014.06|7033.96|7033.96|7034.07|7034.07|7012.57|7012.57|0
1591275900000|2020-06-04 13:05:00|7033.87|7033.87|7037.42|7037.42|7038.49|7038.49|7030.59|7030.59|0
1591276200000|2020-06-04 13:10:00|7037.7|7037.7|7038.01|7038.01|7039.1|7039.1|7030.1|7030.1|0
1591276500000|2020-06-04 13:15:00|7038.66|7038.66|7029.19|7029.19|7050.06|7050.06|7029.19|7029.19|0
1591276800000|2020-06-04 13:20:00|7029.26|7029.26|7036.33|7036.33|7042.54|7042.54|7026.01|7026.01|0
1591277100000|2020-06-04 13:25:00|7035.86|7035.86|7025.03|7025.03|7035.86|7035.86|7022.43|7022.43|0
1591277400000|2020-06-04 13:30:00|7025.07|7025.07|7014.48|7014.48|7045.55|7045.55|7014.11|7014.11|0
1591277700000|2020-06-04 13:35:00|7014.28|7014.28|7004.59|7004.59|7017.47|7017.47|6992.24|6992.24|0
1591278000000|2020-06-04 13:40:00|7004.51|7004.51|6997.05|6997.05|7005.87|7005.87|6993.27|6993.27|0
1591278300000|2020-06-04 13:45:00|6997.2|6997.2|6992.68|6992.68|6997.95|6997.95|6979.6|6979.6|0
1591278600000|2020-06-04 13:50:00|6992.79|6992.79|7014.77|7014.77|7016.01|7016.01|6992.7|6992.7|0
1591278900000|2020-06-04 13:55:00|7014.86|7014.86|7012.32|7012.32|7015.02|7015.02|7004.33|7004.33|0
1591279200000|2020-06-04 14:00:00|7012.17|7012.17|7014.58|7014.58|7026.71|7026.71|7009.84|7009.84|0
1591279500000|2020-06-04 14:05:00|7015.09|7015.09|7020.25|7020.25|7021.98|7021.98|7010.19|7010.19|0
1591279800000|2020-06-04 14:10:00|7020.11|7020.11|7025.11|7025.11|7026|7026|7008.58|7008.58|0
1591280100000|2020-06-04 14:15:00|7024.84|7024.84|7030.29|7030.29|7030.65|7030.65|7022.13|7022.13|0
1591280400000|2020-06-04 14:20:00|7030.64|7030.64|7029.63|7029.63|7033.3|7033.3|7018.46|7018.46|0
1591280700000|2020-06-04 14:25:00|7029.59|7029.59|7047.67|7047.67|7049.72|7049.72|7027.64|7027.64|0
1591281000000|2020-06-04 14:30:00|7047.81|7047.81|7066.1|7066.1|7066.98|7066.98|7047.78|7047.78|0
1591281300000|2020-06-04 14:35:00|7066.27|7066.27|7088.21|7088.21|7095.45|7095.45|7065.92|7065.92|0
1591281600000|2020-06-04 14:40:00|7088.35|7088.35|7078.9|7078.9|7088.52|7088.52|7072.85|7072.85|0
1591281900000|2020-06-04 14:45:00|7079.28|7079.28|7092.9|7092.9|7094.01|7094.01|7068.58|7068.58|0
1591282200000|2020-06-04 14:50:00|7092.78|7092.78|7092.62|7092.62|7094.62|7094.62|7080.55|7080.55|0
1591282500000|2020-06-04 14:55:00|7092.58|7092.58|7084.37|7084.37|7098.39|7098.39|7084.31|7084.31|0
1591282800000|2020-06-04 15:00:00|7084.46|7084.46|7087.36|7087.36|7091.02|7091.02|7074.41|7074.41|0
1591283100000|2020-06-04 15:05:00|7087.5|7087.5|7083.6|7083.6|7091.89|7091.89|7083.43|7083.43|0
1591283400000|2020-06-04 15:10:00|7083.92|7083.92|7062.06|7062.06|7085.94|7085.94|7061.75|7061.75|0
1591283700000|2020-06-04 15:15:00|7061.69|7061.69|7046.61|7046.61|7063.5|7063.5|7043.31|7043.31|0
1591284000000|2020-06-04 15:20:00|7047|7047|7042.88|7042.88|7053.67|7053.67|7042.88|7042.88|0
1591284300000|2020-06-04 15:25:00|7042.92|7042.92|7055.99|7055.99|7057.82|7057.82|7038|7038|0
1591341300000|2020-06-05 07:15:00|7234.22|7234.22|7237.93|7237.93|7244.29|7244.29|7232.81|7232.81|0
1591341600000|2020-06-05 07:20:00|7239.17|7239.17|7253.49|7253.49|7264.98|7264.98|7236.83|7236.83|0
1591341900000|2020-06-05 07:25:00|7252.92|7252.92|7259.54|7259.54|7272.54|7272.54|7252.01|7252.01|0
1591342200000|2020-06-05 07:30:00|7259.94|7259.94|7259.88|7259.88|7268.79|7268.79|7255.06|7255.06|0
1591342500000|2020-06-05 07:35:00|7259.74|7259.74|7276.67|7276.67|7283.05|7283.05|7254.4|7254.4|0
1591342800000|2020-06-05 07:40:00|7277.19|7277.19|7275.51|7275.51|7277.19|7277.19|7261.56|7261.56|0
1591343100000|2020-06-05 07:45:00|7275.21|7275.21|7269.05|7269.05|7287.12|7287.12|7269.05|7269.05|0
1591343400000|2020-06-05 07:50:00|7269.53|7269.53|7281.52|7281.52|7282.22|7282.22|7269.53|7269.53|0
1591343700000|2020-06-05 07:55:00|7281.93|7281.93|7274.87|7274.87|7285.05|7285.05|7273.93|7273.93|0
1591344000000|2020-06-05 08:00:00|7274.76|7274.76|7291.28|7291.28|7295.62|7295.62|7274.42|7274.42|0
1591344300000|2020-06-05 08:05:00|7292.06|7292.06|7283.39|7283.39|7292.49|7292.49|7281.27|7281.27|0
1591344600000|2020-06-05 08:10:00|7283.53|7283.53|7283.06|7283.06|7290.03|7290.03|7283.06|7283.06|0
1591344900000|2020-06-05 08:15:00|7283.03|7283.03|7289.34|7289.34|7289.94|7289.94|7280.83|7280.83|0
1591345200000|2020-06-05 08:20:00|7290.12|7290.12|7264.05|7264.05|7292.68|7292.68|7264.05|7264.05|0
1591345500000|2020-06-05 08:25:00|7263.82|7263.82|7249.53|7249.53|7269.36|7269.36|7249.53|7249.53|0
1591345800000|2020-06-05 08:30:00|7249.52|7249.52|7251.87|7251.87|7256.13|7256.13|7248.88|7248.88|0
1591346100000|2020-06-05 08:35:00|7252.01|7252.01|7258.23|7258.23|7261.32|7261.32|7251.01|7251.01|0
1591346400000|2020-06-05 08:40:00|7258.09|7258.09|7265.28|7265.28|7265.84|7265.84|7257.51|7257.51|0
1591346700000|2020-06-05 08:45:00|7264.73|7264.73|7260.58|7260.58|7265.22|7265.22|7259.27|7259.27|0
1591347000000|2020-06-05 08:50:00|7260.65|7260.65|7258.17|7258.17|7267.39|7267.39|7253.21|7253.21|0
1591347300000|2020-06-05 08:55:00|7258.72|7258.72|7259.49|7259.49|7263.24|7263.24|7257.91|7257.91|0
1591347600000|2020-06-05 09:00:00|7259.81|7259.81|7266.14|7266.14|7268.11|7268.11|7259.81|7259.81|0
1591347900000|2020-06-05 09:05:00|7266.24|7266.24|7282.03|7282.03|7282.38|7282.38|7264.97|7264.97|0
1591348200000|2020-06-05 09:10:00|7281.9|7281.9|7279.07|7279.07|7287.51|7287.51|7278.5|7278.5|0
1591348500000|2020-06-05 09:15:00|7278.85|7278.85|7275.75|7275.75|7279.25|7279.25|7273.03|7273.03|0
1591348800000|2020-06-05 09:20:00|7275.23|7275.23|7271.96|7271.96|7275.23|7275.23|7267.68|7267.68|0
1591349100000|2020-06-05 09:25:00|7272.23|7272.23|7258.39|7258.39|7272.92|7272.92|7256.36|7256.36|0
1591349400000|2020-06-05 09:30:00|7258.53|7258.53|7247.71|7247.71|7260.52|7260.52|7240.18|7240.18|0
1591349700000|2020-06-05 09:35:00|7248.03|7248.03|7268.05|7268.05|7268.05|7268.05|7247.26|7247.26|0
1591350000000|2020-06-05 09:40:00|7268.14|7268.14|7268.55|7268.55|7273.37|7273.37|7267.12|7267.12|0
1591350300000|2020-06-05 09:45:00|7268.6|7268.6|7271.44|7271.44|7273.25|7273.25|7265.82|7265.82|0
1591350600000|2020-06-05 09:50:00|7271.48|7271.48|7263.71|7263.71|7271.48|7271.48|7263.21|7263.21|0
1591350900000|2020-06-05 09:55:00|7263.78|7263.78|7267.45|7267.45|7267.58|7267.58|7261.03|7261.03|0
1591351200000|2020-06-05 10:00:00|7267.59|7267.59|7247.22|7247.22|7267.87|7267.87|7247.22|7247.22|0
1591351500000|2020-06-05 10:05:00|7247.3|7247.3|7227.57|7227.57|7247.91|7247.91|7227.12|7227.12|0
1591351800000|2020-06-05 10:10:00|7227.61|7227.61|7238.17|7238.17|7242.89|7242.89|7227.02|7227.02|0
1591352100000|2020-06-05 10:15:00|7238.31|7238.31|7208.27|7208.27|7239.2|7239.2|7208.27|7208.27|0
1591352400000|2020-06-05 10:20:00|7208.4|7208.4|7201.04|7201.04|7208.8|7208.8|7198.26|7198.26|0
1591352700000|2020-06-05 10:25:00|7200.9|7200.9|7224.15|7224.15|7225.94|7225.94|7198.16|7198.16|0
1591353000000|2020-06-05 10:30:00|7224.11|7224.11|7220.05|7220.05|7225.33|7225.33|7218.15|7218.15|0
1591353300000|2020-06-05 10:35:00|7219.64|7219.64|7207.61|7207.61|7219.89|7219.89|7201.49|7201.49|0
1591353600000|2020-06-05 10:40:00|7207.2|7207.2|7230.15|7230.15|7230.15|7230.15|7206.31|7206.31|0
1591353900000|2020-06-05 10:45:00|7230.32|7230.32|7245.42|7245.42|7245.54|7245.54|7228.68|7228.68|0
1591354200000|2020-06-05 10:50:00|7246.11|7246.11|7238.51|7238.51|7249.25|7249.25|7236.6|7236.6|0
1591354500000|2020-06-05 10:55:00|7238.78|7238.78|7251.01|7251.01|7252.48|7252.48|7238.78|7238.78|0
1591354800000|2020-06-05 11:00:00|7251.29|7251.29|7251.13|7251.13|7257.88|7257.88|7246.13|7246.13|0
1591355100000|2020-06-05 11:05:00|7251.22|7251.22|7244.28|7244.28|7255.55|7255.55|7243.32|7243.32|0
1591355400000|2020-06-05 11:10:00|7244.37|7244.37|7244.63|7244.63|7245.95|7245.95|7236.39|7236.39|0
1591355700000|2020-06-05 11:15:00|7244.9|7244.9|7248.5|7248.5|7250.22|7250.22|7244.16|7244.16|0
1591356000000|2020-06-05 11:20:00|7247.72|7247.72|7259.86|7259.86|7260.13|7260.13|7247.56|7247.56|0
1591356300000|2020-06-05 11:25:00|7259.96|7259.96|7265.65|7265.65|7267.07|7267.07|7258.34|7258.34|0
1591356600000|2020-06-05 11:30:00|7265.48|7265.48|7270.3|7270.3|7271.44|7271.44|7263.42|7263.42|0
1591356900000|2020-06-05 11:35:00|7270.41|7270.41|7259.42|7259.42|7271.45|7271.45|7257.06|7257.06|0
1591357200000|2020-06-05 11:40:00|7259.5|7259.5|7260.7|7260.7|7264.37|7264.37|7255.98|7255.98|0
1591357500000|2020-06-05 11:45:00|7261.42|7261.42|7259.86|7259.86|7262.8|7262.8|7259|7259|0
1591357800000|2020-06-05 11:50:00|7259.68|7259.68|7255.91|7255.91|7262.51|7262.51|7253.94|7253.94|0
1591358100000|2020-06-05 11:55:00|7256.08|7256.08|7253.71|7253.71|7256.69|7256.69|7250.16|7250.16|0
1591358400000|2020-06-05 12:00:00|7254.5|7254.5|7255.41|7255.41|7257.4|7257.4|7251.29|7251.29|0
1591358700000|2020-06-05 12:05:00|7255.32|7255.32|7238.82|7238.82|7255.42|7255.42|7238.22|7238.22|0
1591359000000|2020-06-05 12:10:00|7239.01|7239.01|7237.13|7237.13|7240.82|7240.82|7235.94|7235.94|0
1591359300000|2020-06-05 12:15:00|7237.17|7237.17|7240.04|7240.04|7242.58|7242.58|7235.64|7235.64|0
1591359600000|2020-06-05 12:20:00|7239.64|7239.64|7239.51|7239.51|7241.09|7241.09|7235.73|7235.73|0
1591359900000|2020-06-05 12:25:00|7239.75|7239.75|7236.42|7236.42|7246.28|7246.28|7234.78|7234.78|0
1591360200000|2020-06-05 12:30:00|7236.23|7236.23|7286.73|7286.73|7286.73|7286.73|7236.23|7236.23|0
1591360500000|2020-06-05 12:35:00|7286.6|7286.6|7309.79|7309.79|7310.47|7310.47|7285.75|7285.75|0
1591360800000|2020-06-05 12:40:00|7309.88|7309.88|7317.98|7317.98|7322.34|7322.34|7309.48|7309.48|0
1591361100000|2020-06-05 12:45:00|7318.33|7318.33|7332.02|7332.02|7337|7337|7317.03|7317.03|0
1591361400000|2020-06-05 12:50:00|7331.74|7331.74|7330.37|7330.37|7339.07|7339.07|7327.26|7327.26|0
1591361700000|2020-06-05 12:55:00|7330.31|7330.31|7331.82|7331.82|7333.08|7333.08|7323.37|7323.37|0
1591362000000|2020-06-05 13:00:00|7331.54|7331.54|7335.66|7335.66|7337.91|7337.91|7327.47|7327.47|0
1591362300000|2020-06-05 13:05:00|7335.46|7335.46|7329.13|7329.13|7340.04|7340.04|7325.75|7325.75|0
1591362600000|2020-06-05 13:10:00|7329.68|7329.68|7330.05|7330.05|7331.62|7331.62|7326.07|7326.07|0
1591362900000|2020-06-05 13:15:00|7329.95|7329.95|7326.96|7326.96|7330.71|7330.71|7317.12|7317.12|0
1591363200000|2020-06-05 13:20:00|7326.83|7326.83|7323.82|7323.82|7329.59|7329.59|7317.52|7317.52|0
1591363500000|2020-06-05 13:25:00|7323.83|7323.83|7325.44|7325.44|7329.94|7329.94|7320.77|7320.77|0
1591363800000|2020-06-05 13:30:00|7325.91|7325.91|7353.07|7353.07|7360.82|7360.82|7325.75|7325.75|0
1591364100000|2020-06-05 13:35:00|7353|7353|7344.11|7344.11|7353.74|7353.74|7333.09|7333.09|0
1591364400000|2020-06-05 13:40:00|7343.93|7343.93|7361.04|7361.04|7361.04|7361.04|7341.29|7341.29|0
1591364700000|2020-06-05 13:45:00|7360.89|7360.89|7347.08|7347.08|7364.68|7364.68|7343.94|7343.94|0
1591365000000|2020-06-05 13:50:00|7347.04|7347.04|7370.08|7370.08|7370.63|7370.63|7343.85|7343.85|0
1591365300000|2020-06-05 13:55:00|7371.41|7371.41|7350.09|7350.09|7371.46|7371.46|7339.12|7339.12|0
1591365600000|2020-06-05 14:00:00|7351.05|7351.05|7363|7363|7370.19|7370.19|7350.68|7350.68|0
1591365900000|2020-06-05 14:05:00|7362.53|7362.53|7362.2|7362.2|7365.21|7365.21|7357.29|7357.29|0
1591366200000|2020-06-05 14:10:00|7362.36|7362.36|7365.77|7365.77|7369.91|7369.91|7357.72|7357.72|0
1591366500000|2020-06-05 14:15:00|7365.88|7365.88|7365.77|7365.77|7369.03|7369.03|7350.47|7350.47|0
1591366800000|2020-06-05 14:20:00|7365.85|7365.85|7360.88|7360.88|7366.46|7366.46|7353.57|7353.57|0
1591367100000|2020-06-05 14:25:00|7360.91|7360.91|7347.42|7347.42|7364.91|7364.91|7341.91|7341.91|0
1591367400000|2020-06-05 14:30:00|7347.58|7347.58|7324.93|7324.93|7349.43|7349.43|7324.93|7324.93|0
1591367700000|2020-06-05 14:35:00|7324.77|7324.77|7327.24|7327.24|7330.71|7330.71|7308.55|7308.55|0
1591368000000|2020-06-05 14:40:00|7327.11|7327.11|7312.97|7312.97|7327.11|7327.11|7299.02|7299.02|0
1591368300000|2020-06-05 14:45:00|7313.69|7313.69|7321.16|7321.16|7322.04|7322.04|7310.01|7310.01|0
1591368600000|2020-06-05 14:50:00|7321.12|7321.12|7332.58|7332.58|7338.61|7338.61|7316.58|7316.58|0
1591368900000|2020-06-05 14:55:00|7332.62|7332.62|7325.95|7325.95|7335.96|7335.96|7324.63|7324.63|0
1591369200000|2020-06-05 15:00:00|7326.03|7326.03|7350.5|7350.5|7352.18|7352.18|7325.98|7325.98|0
1591369500000|2020-06-05 15:05:00|7350.36|7350.36|7344.72|7344.72|7355.76|7355.76|7344.63|7344.63|0
1591369800000|2020-06-05 15:10:00|7344.88|7344.88|7351.89|7351.89|7356.94|7356.94|7344.57|7344.57|0
1591370100000|2020-06-05 15:15:00|7351.62|7351.62|7340|7340|7351.62|7351.62|7330.68|7330.68|0
1591370400000|2020-06-05 15:20:00|7340.15|7340.15|7344.52|7344.52|7352.22|7352.22|7339.61|7339.61|0
1591370700000|2020-06-05 15:25:00|7344.58|7344.58|7356.94|7356.94|7357.09|7357.09|7343.41|7343.41|0
1591600500000|2020-06-08 07:15:00|7319.74|7319.74|7330.14|7330.14|7331.55|7331.55|7309.1|7309.1|0
1591600800000|2020-06-08 07:20:00|7330.4|7330.4|7337.86|7337.86|7349.32|7349.32|7329.72|7329.72|0
1591601100000|2020-06-08 07:25:00|7337.52|7337.52|7346.9|7346.9|7355.66|7355.66|7335.68|7335.68|0
1591601400000|2020-06-08 07:30:00|7346.63|7346.63|7369.1|7369.1|7375.92|7375.92|7345.9|7345.9|0
1591601700000|2020-06-08 07:35:00|7369.38|7369.38|7409.16|7409.16|7409.54|7409.54|7369.38|7369.38|0
1591602000000|2020-06-08 07:40:00|7409.58|7409.58|7396.62|7396.62|7421.68|7421.68|7396.24|7396.24|0
1591602300000|2020-06-08 07:45:00|7396.03|7396.03|7364.61|7364.61|7399.19|7399.19|7361.24|7361.24|0
1591602600000|2020-06-08 07:50:00|7364.91|7364.91|7375.17|7375.17|7384.4|7384.4|7358.64|7358.64|0
1591602900000|2020-06-08 07:55:00|7375.36|7375.36|7379.42|7379.42|7380.3|7380.3|7368.12|7368.12|0
1591603200000|2020-06-08 08:00:00|7379.3|7379.3|7416.26|7416.26|7416.55|7416.55|7378.18|7378.18|0
1591603500000|2020-06-08 08:05:00|7415.71|7415.71|7420.26|7420.26|7426.34|7426.34|7411.14|7411.14|0
1591603800000|2020-06-08 08:10:00|7420.19|7420.19|7420.96|7420.96|7421.93|7421.93|7403.83|7403.83|0
1591604100000|2020-06-08 08:15:00|7420.74|7420.74|7430.48|7430.48|7433.8|7433.8|7418.09|7418.09|0
1591604400000|2020-06-08 08:20:00|7430.86|7430.86|7448.75|7448.75|7450.48|7450.48|7429.5|7429.5|0
1591604700000|2020-06-08 08:25:00|7448.37|7448.37|7472.86|7472.86|7475.3|7475.3|7446.64|7446.64|0
1591605000000|2020-06-08 08:30:00|7473|7473|7488.04|7488.04|7488.04|7488.04|7470.02|7470.02|0
1591605300000|2020-06-08 08:35:00|7488.13|7488.13|7502.04|7502.04|7512.71|7512.71|7488.13|7488.13|0
1591605600000|2020-06-08 08:40:00|7502.82|7502.82|7481.86|7481.86|7511.34|7511.34|7477.42|7477.42|0
1591605900000|2020-06-08 08:45:00|7481.76|7481.76|7515.51|7515.51|7515.51|7515.51|7481.76|7481.76|0
1591606200000|2020-06-08 08:50:00|7515.1|7515.1|7535.43|7535.43|7537.96|7537.96|7514.9|7514.9|0
1591606500000|2020-06-08 08:55:00|7535.48|7535.48|7544.71|7544.71|7544.89|7544.89|7532.06|7532.06|0
1591606800000|2020-06-08 09:00:00|7544.9|7544.9|7557.76|7557.76|7559.2|7559.2|7542.24|7542.24|0
1591607100000|2020-06-08 09:05:00|7557.94|7557.94|7543.73|7543.73|7558.9|7558.9|7543.73|7543.73|0
1591607400000|2020-06-08 09:10:00|7543.58|7543.58|7534.38|7534.38|7544.69|7544.69|7533.74|7533.74|0
1591607700000|2020-06-08 09:15:00|7534.28|7534.28|7531.15|7531.15|7540.31|7540.31|7524.55|7524.55|0
1591608000000|2020-06-08 09:20:00|7531.06|7531.06|7473.8|7473.8|7531.06|7531.06|7473.37|7473.37|0
1591608300000|2020-06-08 09:25:00|7473.89|7473.89|7498.17|7498.17|7498.17|7498.17|7464.16|7464.16|0
1591608600000|2020-06-08 09:30:00|7498.31|7498.31|7504.73|7504.73|7514.4|7514.4|7497.29|7497.29|0
1591608900000|2020-06-08 09:35:00|7504.19|7504.19|7482.48|7482.48|7508.03|7508.03|7481.09|7481.09|0
1591609200000|2020-06-08 09:40:00|7482.68|7482.68|7493.98|7493.98|7494.72|7494.72|7481.74|7481.74|0
1591609500000|2020-06-08 09:45:00|7493.77|7493.77|7497.65|7497.65|7499.27|7499.27|7491.14|7491.14|0
1591609800000|2020-06-08 09:50:00|7497.37|7497.37|7489.06|7489.06|7498.45|7498.45|7487.83|7487.83|0
1591610100000|2020-06-08 09:55:00|7488.92|7488.92|7497.58|7497.58|7499.99|7499.99|7487.88|7487.88|0
1591610400000|2020-06-08 10:00:00|7498.06|7498.06|7489.58|7489.58|7502.2|7502.2|7489.58|7489.58|0
1591610700000|2020-06-08 10:05:00|7489.37|7489.37|7489.8|7489.8|7490.97|7490.97|7483.48|7483.48|0
1591611000000|2020-06-08 10:10:00|7490.48|7490.48|7476.61|7476.61|7491.65|7491.65|7476.14|7476.14|0
1591611300000|2020-06-08 10:15:00|7476.63|7476.63|7475.45|7475.45|7480.54|7480.54|7472.09|7472.09|0
1591611600000|2020-06-08 10:20:00|7475.17|7475.17|7464.25|7464.25|7477.38|7477.38|7463.88|7463.88|0
1591611900000|2020-06-08 10:25:00|7464.38|7464.38|7473.26|7473.26|7473.72|7473.72|7463.06|7463.06|0
1591612200000|2020-06-08 10:30:00|7472.84|7472.84|7474|7474|7474.47|7474.47|7465.88|7465.88|0
1591612500000|2020-06-08 10:35:00|7474.13|7474.13|7481.52|7481.52|7481.7|7481.7|7472.98|7472.98|0
1591612800000|2020-06-08 10:40:00|7481.31|7481.31|7487.3|7487.3|7487.36|7487.36|7477.3|7477.3|0
1591613100000|2020-06-08 10:45:00|7487.22|7487.22|7472.75|7472.75|7488.27|7488.27|7472.68|7472.68|0
1591613400000|2020-06-08 10:50:00|7472.79|7472.79|7451.8|7451.8|7474.39|7474.39|7449.74|7449.74|0
1591613700000|2020-06-08 10:55:00|7451.57|7451.57|7454.18|7454.18|7456.48|7456.48|7448.75|7448.75|0
1591614000000|2020-06-08 11:00:00|7453.77|7453.77|7456.25|7456.25|7457.61|7457.61|7441.53|7441.53|0
1591614300000|2020-06-08 11:05:00|7456.38|7456.38|7463.9|7463.9|7463.9|7463.9|7452.54|7452.54|0
1591614600000|2020-06-08 11:10:00|7463.62|7463.62|7457.01|7457.01|7470.41|7470.41|7454.22|7454.22|0
1591614900000|2020-06-08 11:15:00|7456.67|7456.67|7470.43|7470.43|7473.76|7473.76|7455.64|7455.64|0
1591615200000|2020-06-08 11:20:00|7470.61|7470.61|7473.13|7473.13|7473.13|7473.13|7466.3|7466.3|0
1591615500000|2020-06-08 11:25:00|7473.25|7473.25|7468.06|7468.06|7476.32|7476.32|7465.81|7465.81|0
1591615800000|2020-06-08 11:30:00|7467.88|7467.88|7473.59|7473.59|7479.1|7479.1|7464.75|7464.75|0
1591616100000|2020-06-08 11:35:00|7473.87|7473.87|7470.56|7470.56|7474.41|7474.41|7464.23|7464.23|0
1591616400000|2020-06-08 11:40:00|7470.67|7470.67|7467.76|7467.76|7472.14|7472.14|7465.87|7465.87|0
1591616700000|2020-06-08 11:45:00|7467.93|7467.93|7462.53|7462.53|7470.08|7470.08|7462.53|7462.53|0
1591617000000|2020-06-08 11:50:00|7462.83|7462.83|7464.29|7464.29|7466.89|7466.89|7462.64|7462.64|0
1591617300000|2020-06-08 11:55:00|7464.45|7464.45|7468.09|7468.09|7468.8|7468.8|7459.73|7459.73|0
1591617600000|2020-06-08 12:00:00|7468.23|7468.23|7468.74|7468.74|7469.01|7469.01|7465.07|7465.07|0
1591617900000|2020-06-08 12:05:00|7468.56|7468.56|7462.42|7462.42|7470.26|7470.26|7460.5|7460.5|0
1591618200000|2020-06-08 12:10:00|7462.72|7462.72|7452.95|7452.95|7465.72|7465.72|7452.95|7452.95|0
1591618500000|2020-06-08 12:15:00|7453.09|7453.09|7458.73|7458.73|7458.73|7458.73|7443.54|7443.54|0
1591618800000|2020-06-08 12:20:00|7459.78|7459.78|7483.83|7483.83|7485.59|7485.59|7459.59|7459.59|0
1591619100000|2020-06-08 12:25:00|7483.9|7483.9|7473.28|7473.28|7484.07|7484.07|7472.39|7472.39|0
1591619400000|2020-06-08 12:30:00|7473.23|7473.23|7477.3|7477.3|7483.27|7483.27|7471.9|7471.9|0
1591619700000|2020-06-08 12:35:00|7477.41|7477.41|7468.35|7468.35|7477.51|7477.51|7463.57|7463.57|0
1591620000000|2020-06-08 12:40:00|7467.58|7467.58|7458.73|7458.73|7467.58|7467.58|7458.43|7458.43|0
1591620300000|2020-06-08 12:45:00|7458.93|7458.93|7447.64|7447.64|7461.93|7461.93|7446|7446|0
1591620600000|2020-06-08 12:50:00|7447.31|7447.31|7443.48|7443.48|7452.23|7452.23|7442.27|7442.27|0
1591620900000|2020-06-08 12:55:00|7443.61|7443.61|7443.61|7443.61|7446.71|7446.71|7438.15|7438.15|0
1591621200000|2020-06-08 13:00:00|7443.56|7443.56|7443.43|7443.43|7451.26|7451.26|7442.62|7442.62|0
1591621500000|2020-06-08 13:05:00|7443.63|7443.63|7445.33|7445.33|7445.33|7445.33|7436.81|7436.81|0
1591621800000|2020-06-08 13:10:00|7445.13|7445.13|7445.87|7445.87|7450.96|7450.96|7444.84|7444.84|0
1591622100000|2020-06-08 13:15:00|7445.19|7445.19|7447.39|7447.39|7450.36|7450.36|7438.29|7438.29|0
1591622400000|2020-06-08 13:20:00|7447.65|7447.65|7461.39|7461.39|7468.63|7468.63|7447.65|7447.65|0
1591622700000|2020-06-08 13:25:00|7461.45|7461.45|7456.28|7456.28|7465.75|7465.75|7456.16|7456.16|0
1591623000000|2020-06-08 13:30:00|7456.61|7456.61|7459.64|7459.64|7463.77|7463.77|7447.04|7447.04|0
1591623300000|2020-06-08 13:35:00|7459.96|7459.96|7459|7459|7461.75|7461.75|7439.25|7439.25|0
1591623600000|2020-06-08 13:40:00|7458.8|7458.8|7455.68|7455.68|7461.4|7461.4|7447.86|7447.86|0
1591623900000|2020-06-08 13:45:00|7456.04|7456.04|7464.37|7464.37|7467.08|7467.08|7452.18|7452.18|0
1591624200000|2020-06-08 13:50:00|7464.54|7464.54|7481.83|7481.83|7482.58|7482.58|7457.38|7457.38|0
1591624500000|2020-06-08 13:55:00|7481.64|7481.64|7472.04|7472.04|7482.21|7482.21|7468.81|7468.81|0
1591624800000|2020-06-08 14:00:00|7472.26|7472.26|7453.91|7453.91|7475.62|7475.62|7450.51|7450.51|0
1591625100000|2020-06-08 14:05:00|7453.83|7453.83|7434.45|7434.45|7453.88|7453.88|7433.05|7433.05|0
1591625400000|2020-06-08 14:10:00|7434.35|7434.35|7432.02|7432.02|7437.21|7437.21|7421.85|7421.85|0
1591625700000|2020-06-08 14:15:00|7430.97|7430.97|7407.41|7407.41|7431.09|7431.09|7407.41|7407.41|0
1591626000000|2020-06-08 14:20:00|7407.21|7407.21|7404.96|7404.96|7407.99|7407.99|7388.1|7388.1|0
1591626300000|2020-06-08 14:25:00|7405.34|7405.34|7361.24|7361.24|7406.03|7406.03|7350.65|7350.65|0
1591626600000|2020-06-08 14:30:00|7361.37|7361.37|7338.52|7338.52|7371.69|7371.69|7338.52|7338.52|0
1591626900000|2020-06-08 14:35:00|7339.29|7339.29|7305.1|7305.1|7340.23|7340.23|7302.93|7302.93|0
1591627200000|2020-06-08 14:40:00|7304.78|7304.78|7326.54|7326.54|7328.81|7328.81|7285.97|7285.97|0
1591627500000|2020-06-08 14:45:00|7326.66|7326.66|7337.84|7337.84|7350|7350|7326.61|7326.61|0
1591627800000|2020-06-08 14:50:00|7337.19|7337.19|7320.25|7320.25|7337.69|7337.69|7316.09|7316.09|0
1591628100000|2020-06-08 14:55:00|7320.34|7320.34|7309.07|7309.07|7333.08|7333.08|7309.07|7309.07|0
1591628400000|2020-06-08 15:00:00|7309.39|7309.39|7333.64|7333.64|7334.57|7334.57|7305.5|7305.5|0
1591628700000|2020-06-08 15:05:00|7333.59|7333.59|7315.65|7315.65|7335.42|7335.42|7314.75|7314.75|0
1591629000000|2020-06-08 15:10:00|7315.61|7315.61|7325.67|7325.67|7329.11|7329.11|7310.89|7310.89|0
1591629300000|2020-06-08 15:15:00|7325.82|7325.82|7340.88|7340.88|7346.32|7346.32|7325.82|7325.82|0
1591629600000|2020-06-08 15:20:00|7340.69|7340.69|7333.08|7333.08|7340.69|7340.69|7329.88|7329.88|0
1591629900000|2020-06-08 15:25:00|7333|7333|7343.12|7343.12|7346.67|7346.67|7332.92|7332.92|0
1591686900000|2020-06-09 07:15:00|7341.44|7341.44|7314.3|7314.3|7344.02|7344.02|7313.66|7313.66|0
1591687200000|2020-06-09 07:20:00|7314.02|7314.02|7271.7|7271.7|7314.02|7314.02|7269.84|7269.84|0
1591687500000|2020-06-09 07:25:00|7272.65|7272.65|7249.51|7249.51|7278.81|7278.81|7248.59|7248.59|0
1591687800000|2020-06-09 07:30:00|7249.24|7249.24|7253.23|7253.23|7253.95|7253.95|7229.34|7229.34|0
1591688100000|2020-06-09 07:35:00|7253.51|7253.51|7168.13|7168.13|7255.09|7255.09|7168.13|7168.13|0
1591688400000|2020-06-09 07:40:00|7167.57|7167.57|7168.42|7168.42|7177.42|7177.42|7160.39|7160.39|0
1591688700000|2020-06-09 07:45:00|7168.57|7168.57|7160.73|7160.73|7175.19|7175.19|7133.89|7133.89|0
1591689000000|2020-06-09 07:50:00|7161.15|7161.15|7179.41|7179.41|7182.64|7182.64|7148.78|7148.78|0
1591689300000|2020-06-09 07:55:00|7178.44|7178.44|7193.93|7193.93|7200.88|7200.88|7178.44|7178.44|0
1591689600000|2020-06-09 08:00:00|7193.86|7193.86|7245.45|7245.45|7246.36|7246.36|7185.52|7185.52|0
1591689900000|2020-06-09 08:05:00|7246.49|7246.49|7195.16|7195.16|7246.63|7246.63|7195.16|7195.16|0
1591690200000|2020-06-09 08:10:00|7195.08|7195.08|7185.99|7185.99|7200.25|7200.25|7184.53|7184.53|0
1591690500000|2020-06-09 08:15:00|7186.31|7186.31|7141.14|7141.14|7186.81|7186.81|7140.58|7140.58|0
1591690800000|2020-06-09 08:20:00|7141|7141|7117.64|7117.64|7149.65|7149.65|7114|7114|0
1591691100000|2020-06-09 08:25:00|7118.42|7118.42|7085.88|7085.88|7118.42|7118.42|7082.94|7082.94|0
1591691400000|2020-06-09 08:30:00|7086.43|7086.43|7099.57|7099.57|7108.54|7108.54|7085.83|7085.83|0
1591691700000|2020-06-09 08:35:00|7099.49|7099.49|7076.52|7076.52|7104.67|7104.67|7076.52|7076.52|0
1591692000000|2020-06-09 08:40:00|7076.46|7076.46|7025.21|7025.21|7078.44|7078.44|7025.21|7025.21|0
1591692300000|2020-06-09 08:45:00|7025.06|7025.06|7054.24|7054.24|7060.34|7060.34|7021.91|7021.91|0
1591692600000|2020-06-09 08:50:00|7054.1|7054.1|7092.26|7092.26|7099.48|7099.48|7053.38|7053.38|0
1591692900000|2020-06-09 08:55:00|7092.09|7092.09|7081.9|7081.9|7092.37|7092.37|7072.25|7072.25|0
1591693200000|2020-06-09 09:00:00|7082.64|7082.64|7103.58|7103.58|7103.81|7103.81|7075.55|7075.55|0
1591693500000|2020-06-09 09:05:00|7103.51|7103.51|7105.78|7105.78|7106.52|7106.52|7085.57|7085.57|0
1591693800000|2020-06-09 09:10:00|7105.51|7105.51|7128.05|7128.05|7132.41|7132.41|7104.57|7104.57|0
1591694100000|2020-06-09 09:15:00|7128.19|7128.19|7141.72|7141.72|7148.43|7148.43|7128.01|7128.01|0
1591694400000|2020-06-09 09:20:00|7141.89|7141.89|7162.33|7162.33|7163.78|7163.78|7132.13|7132.13|0
1591694700000|2020-06-09 09:25:00|7162.35|7162.35|7220.84|7220.84|7221.05|7221.05|7160.09|7160.09|0
1591695000000|2020-06-09 09:30:00|7220.75|7220.75|7198.96|7198.96|7232.89|7232.89|7197.52|7197.52|0
1591695300000|2020-06-09 09:35:00|7199.43|7199.43|7194.95|7194.95|7205.45|7205.45|7172.34|7172.34|0
1591695600000|2020-06-09 09:40:00|7195.12|7195.12|7209.86|7209.86|7222.3|7222.3|7195.12|7195.12|0
1591695900000|2020-06-09 09:45:00|7209.48|7209.48|7173.95|7173.95|7209.65|7209.65|7173.95|7173.95|0
1591696200000|2020-06-09 09:50:00|7173.44|7173.44|7163.99|7163.99|7180.08|7180.08|7160.36|7160.36|0
1591696500000|2020-06-09 09:55:00|7164.07|7164.07|7159.11|7159.11|7164.71|7164.71|7151.13|7151.13|0
1591696800000|2020-06-09 10:00:00|7158.68|7158.68|7158.69|7158.69|7168.82|7168.82|7155.28|7155.28|0
1591697100000|2020-06-09 10:05:00|7158.41|7158.41|7150.1|7150.1|7159.24|7159.24|7149.27|7149.27|0
1591697400000|2020-06-09 10:10:00|7150.48|7150.48|7116.99|7116.99|7157.83|7157.83|7113.66|7113.66|0
1591697700000|2020-06-09 10:15:00|7117.4|7117.4|7133.7|7133.7|7133.83|7133.83|7111.23|7111.23|0
1591698000000|2020-06-09 10:20:00|7133.78|7133.78|7139.5|7139.5|7152.37|7152.37|7133.78|7133.78|0
1591698300000|2020-06-09 10:25:00|7139.69|7139.69|7127.22|7127.22|7142.45|7142.45|7116.3|7116.3|0
1591698600000|2020-06-09 10:30:00|7127.01|7127.01|7160.13|7160.13|7161.13|7161.13|7121.3|7121.3|0
1591698900000|2020-06-09 10:35:00|7160.21|7160.21|7151.63|7151.63|7169.29|7169.29|7146.22|7146.22|0
1591699200000|2020-06-09 10:40:00|7151.76|7151.76|7143.66|7143.66|7167.87|7167.87|7143.21|7143.21|0
1591699500000|2020-06-09 10:45:00|7143.71|7143.71|7123.92|7123.92|7143.71|7143.71|7122.17|7122.17|0
1591699800000|2020-06-09 10:50:00|7123.51|7123.51|7137.1|7137.1|7140.44|7140.44|7123.27|7123.27|0
1591700100000|2020-06-09 10:55:00|7137.15|7137.15|7150.36|7150.36|7161.7|7161.7|7137.15|7137.15|0
1591700400000|2020-06-09 11:00:00|7150.93|7150.93|7176.04|7176.04|7181.34|7181.34|7146.99|7146.99|0
1591700700000|2020-06-09 11:05:00|7175.91|7175.91|7179.08|7179.08|7193.19|7193.19|7175.4|7175.4|0
1591701000000|2020-06-09 11:10:00|7178.59|7178.59|7173|7173|7180.03|7180.03|7166.1|7166.1|0
1591701300000|2020-06-09 11:15:00|7173.13|7173.13|7149.99|7149.99|7173.13|7173.13|7148.84|7148.84|0
1591701600000|2020-06-09 11:20:00|7150.06|7150.06|7154.61|7154.61|7156.31|7156.31|7149.99|7149.99|0
1591701900000|2020-06-09 11:25:00|7154.48|7154.48|7149.79|7149.79|7157.32|7157.32|7145.8|7145.8|0
1591702200000|2020-06-09 11:30:00|7149.87|7149.87|7147.16|7147.16|7153.65|7153.65|7144.64|7144.64|0
1591702500000|2020-06-09 11:35:00|7147.48|7147.48|7169.59|7169.59|7171.39|7171.39|7145.88|7145.88|0
1591702800000|2020-06-09 11:40:00|7169.56|7169.56|7173.95|7173.95|7175.71|7175.71|7169.18|7169.18|0
1591703100000|2020-06-09 11:45:00|7174.09|7174.09|7190.28|7190.28|7191.16|7191.16|7174.09|7174.09|0
1591703400000|2020-06-09 11:50:00|7190.45|7190.45|7172.6|7172.6|7190.59|7190.59|7172.6|7172.6|0
1591703700000|2020-06-09 11:55:00|7172.12|7172.12|7181.85|7181.85|7187.88|7187.88|7171.61|7171.61|0
1591704000000|2020-06-09 12:00:00|7180.81|7180.81|7166.39|7166.39|7180.81|7180.81|7163.32|7163.32|0
1591704300000|2020-06-09 12:05:00|7167.16|7167.16|7172.04|7172.04|7174.71|7174.71|7166.39|7166.39|0
1591704600000|2020-06-09 12:10:00|7171.96|7171.96|7179.2|7179.2|7181.24|7181.24|7171.2|7171.2|0
1591704900000|2020-06-09 12:15:00|7179.07|7179.07|7205.22|7205.22|7206.47|7206.47|7178.56|7178.56|0
1591705200000|2020-06-09 12:20:00|7205.36|7205.36|7196.26|7196.26|7214.89|7214.89|7194.68|7194.68|0
1591705500000|2020-06-09 12:25:00|7195.98|7195.98|7203.87|7203.87|7203.87|7203.87|7189.16|7189.16|0
1591705800000|2020-06-09 12:30:00|7204.01|7204.01|7186.51|7186.51|7205.85|7205.85|7186.51|7186.51|0
1591706100000|2020-06-09 12:35:00|7186.24|7186.24|7176.35|7176.35|7187.58|7187.58|7176.18|7176.18|0
1591706400000|2020-06-09 12:40:00|7176.27|7176.27|7171.09|7171.09|7176.37|7176.37|7161.12|7161.12|0
1591706700000|2020-06-09 12:45:00|7171.27|7171.27|7150.36|7150.36|7171.66|7171.66|7150.36|7150.36|0
1591707000000|2020-06-09 12:50:00|7150.56|7150.56|7160.14|7160.14|7163.25|7163.25|7150.56|7150.56|0
1591707300000|2020-06-09 12:55:00|7160.67|7160.67|7148.48|7148.48|7160.84|7160.84|7148.29|7148.29|0
1591707600000|2020-06-09 13:00:00|7148.08|7148.08|7150.31|7150.31|7159.92|7159.92|7148.08|7148.08|0
1591707900000|2020-06-09 13:05:00|7150.14|7150.14|7142.71|7142.71|7150.95|7150.95|7140.84|7140.84|0
1591708200000|2020-06-09 13:10:00|7143.67|7143.67|7156.04|7156.04|7156.04|7156.04|7141.88|7141.88|0
1591708500000|2020-06-09 13:15:00|7156.16|7156.16|7154.18|7154.18|7162.49|7162.49|7154.18|7154.18|0
1591708800000|2020-06-09 13:20:00|7154.31|7154.31|7153.81|7153.81|7156.92|7156.92|7141.65|7141.65|0
1591709100000|2020-06-09 13:25:00|7153.92|7153.92|7147.95|7147.95|7156.17|7156.17|7147.95|7147.95|0
1591709400000|2020-06-09 13:30:00|7148.43|7148.43|7131.46|7131.46|7148.43|7148.43|7101.21|7101.21|0
1591709700000|2020-06-09 13:35:00|7131.81|7131.81|7136.96|7136.96|7171.21|7171.21|7130.22|7130.22|0
1591710000000|2020-06-09 13:40:00|7136.99|7136.99|7145.52|7145.52|7150.83|7150.83|7130.71|7130.71|0
1591710300000|2020-06-09 13:45:00|7144.75|7144.75|7143.39|7143.39|7148.98|7148.98|7134.41|7134.41|0
1591710600000|2020-06-09 13:50:00|7142.01|7142.01|7100.24|7100.24|7142.01|7142.01|7095.67|7095.67|0
1591710900000|2020-06-09 13:55:00|7100.35|7100.35|7106.47|7106.47|7113.8|7113.8|7100.35|7100.35|0
1591711200000|2020-06-09 14:00:00|7106.21|7106.21|7084.81|7084.81|7106.69|7106.69|7071.95|7071.95|0
1591711500000|2020-06-09 14:05:00|7084.5|7084.5|7060.51|7060.51|7084.68|7084.68|7058.46|7058.46|0
1591711800000|2020-06-09 14:10:00|7060.59|7060.59|7069.15|7069.15|7069.31|7069.31|7047.21|7047.21|0
1591712100000|2020-06-09 14:15:00|7069.07|7069.07|7076.45|7076.45|7079.58|7079.58|7063.82|7063.82|0
1591712400000|2020-06-09 14:20:00|7074.9|7074.9|7093.88|7093.88|7095.64|7095.64|7071.06|7071.06|0
1591712700000|2020-06-09 14:25:00|7094.04|7094.04|7102.35|7102.35|7102.95|7102.95|7089.81|7089.81|0
1591713000000|2020-06-09 14:30:00|7102.22|7102.22|7084.36|7084.36|7105.73|7105.73|7079.21|7079.21|0
1591713300000|2020-06-09 14:35:00|7084.04|7084.04|7111.87|7111.87|7111.99|7111.99|7078.65|7078.65|0
1591713600000|2020-06-09 14:40:00|7111.94|7111.94|7115.85|7115.85|7125.31|7125.31|7111.84|7111.84|0
1591713900000|2020-06-09 14:45:00|7115.92|7115.92|7150.66|7150.66|7150.71|7150.71|7115.6|7115.6|0
1591714200000|2020-06-09 14:50:00|7150.64|7150.64|7138.18|7138.18|7159.46|7159.46|7137.81|7137.81|0
1591714500000|2020-06-09 14:55:00|7138.06|7138.06|7124.68|7124.68|7143.84|7143.84|7115|7115|0
1591714800000|2020-06-09 15:00:00|7124.76|7124.76|7134.48|7134.48|7134.48|7134.48|7114.61|7114.61|0
1591715100000|2020-06-09 15:05:00|7134.39|7134.39|7116.99|7116.99|7134.94|7134.94|7115.65|7115.65|0
1591715400000|2020-06-09 15:10:00|7117.6|7117.6|7118.1|7118.1|7125.1|7125.1|7113.81|7113.81|0
1591715700000|2020-06-09 15:15:00|7118.27|7118.27|7106.51|7106.51|7119.54|7119.54|7101.45|7101.45|0
1591716000000|2020-06-09 15:20:00|7105.99|7105.99|7108.12|7108.12|7111.16|7111.16|7096.19|7096.19|0
1591716300000|2020-06-09 15:25:00|7107.99|7107.99|7088.21|7088.21|7107.99|7107.99|7083.67|7083.67|0
1591773300000|2020-06-10 07:15:00|7208.02|7208.02|7175.68|7175.68|7216.52|7216.52|7165.18|7165.18|0
1591773600000|2020-06-10 07:20:00|7175.15|7175.15|7154.17|7154.17|7176.72|7176.72|7149.5|7149.5|0
1591773900000|2020-06-10 07:25:00|7154.01|7154.01|7130.93|7130.93|7163.12|7163.12|7124.7|7124.7|0
1591774200000|2020-06-10 07:30:00|7131.02|7131.02|7079.27|7079.27|7132.47|7132.47|7079.27|7079.27|0
1591774500000|2020-06-10 07:35:00|7078.01|7078.01|7103.14|7103.14|7103.54|7103.54|7069.06|7069.06|0
1591774800000|2020-06-10 07:40:00|7102.75|7102.75|7107.91|7107.91|7109.07|7109.07|7086.56|7086.56|0
1591775100000|2020-06-10 07:45:00|7108.37|7108.37|7112.47|7112.47|7117.95|7117.95|7099.42|7099.42|0
1591775400000|2020-06-10 07:50:00|7112.7|7112.7|7116.4|7116.4|7130.18|7130.18|7112.7|7112.7|0
1591775700000|2020-06-10 07:55:00|7115.62|7115.62|7131.82|7131.82|7131.82|7131.82|7114.62|7114.62|0
1591776000000|2020-06-10 08:00:00|7131.29|7131.29|7093.63|7093.63|7131.78|7131.78|7093.63|7093.63|0
1591776300000|2020-06-10 08:05:00|7092.85|7092.85|7091.79|7091.79|7095.89|7095.89|7081|7081|0
1591776600000|2020-06-10 08:10:00|7091.27|7091.27|7097.1|7097.1|7097.1|7097.1|7081.61|7081.61|0
1591776900000|2020-06-10 08:15:00|7096.8|7096.8|7102.79|7102.79|7111.81|7111.81|7087.11|7087.11|0
1591777200000|2020-06-10 08:20:00|7102.69|7102.69|7085.65|7085.65|7102.69|7102.69|7081.64|7081.64|0
1591777500000|2020-06-10 08:25:00|7085.37|7085.37|7084.44|7084.44|7089.13|7089.13|7074.88|7074.88|0
1591777800000|2020-06-10 08:30:00|7084.31|7084.31|7083.23|7083.23|7084.93|7084.93|7071.94|7071.94|0
1591778100000|2020-06-10 08:35:00|7083.1|7083.1|7074.29|7074.29|7083.18|7083.18|7073.32|7073.32|0
1591778400000|2020-06-10 08:40:00|7073.96|7073.96|7054.71|7054.71|7073.96|7073.96|7050.9|7050.9|0
1591778700000|2020-06-10 08:45:00|7055.01|7055.01|7039.65|7039.65|7056.1|7056.1|7038.88|7038.88|0
1591779000000|2020-06-10 08:50:00|7039.79|7039.79|7039.26|7039.26|7039.79|7039.79|7034.12|7034.12|0
1591779300000|2020-06-10 08:55:00|7039.54|7039.54|7012.39|7012.39|7041.91|7041.91|6999.97|6999.97|0
1591779600000|2020-06-10 09:00:00|7012.91|7012.91|6934.23|6934.23|7014.32|7014.32|6932.25|6932.25|0
1591779900000|2020-06-10 09:05:00|6934.05|6934.05|6959.12|6959.12|6959.82|6959.82|6922.25|6922.25|0
1591780200000|2020-06-10 09:10:00|6959.04|6959.04|6977.05|6977.05|6993.18|6993.18|6958.86|6958.86|0
1591780500000|2020-06-10 09:15:00|6977.33|6977.33|6954.97|6954.97|6978.94|6978.94|6954.97|6954.97|0
1591780800000|2020-06-10 09:20:00|6954.49|6954.49|6964.21|6964.21|6972.84|6972.84|6953.58|6953.58|0
1591781100000|2020-06-10 09:25:00|6963.57|6963.57|6977.56|6977.56|6977.83|6977.83|6954.6|6954.6|0
1591781400000|2020-06-10 09:30:00|6976.15|6976.15|6971.4|6971.4|6980.18|6980.18|6967.09|6967.09|0
1591781700000|2020-06-10 09:35:00|6971.6|6971.6|6957.87|6957.87|6971.6|6971.6|6957.49|6957.49|0
1591782000000|2020-06-10 09:40:00|6958.92|6958.92|6954.52|6954.52|6959.05|6959.05|6945.4|6945.4|0
1591782300000|2020-06-10 09:45:00|6954.41|6954.41|6926.28|6926.28|6955.32|6955.32|6926.28|6926.28|0
1591782600000|2020-06-10 09:50:00|6926.34|6926.34|6930.12|6930.12|6932.13|6932.13|6923.1|6923.1|0
1591782900000|2020-06-10 09:55:00|6930.05|6930.05|6924.65|6924.65|6930.17|6930.17|6920.16|6920.16|0
1591783200000|2020-06-10 10:00:00|6924.79|6924.79|6906.16|6906.16|6926.52|6926.52|6904.91|6904.91|0
1591783500000|2020-06-10 10:05:00|6905.89|6905.89|6893.24|6893.24|6907.78|6907.78|6893.17|6893.17|0
1591783800000|2020-06-10 10:10:00|6893.27|6893.27|6887.63|6887.63|6904.38|6904.38|6887.63|6887.63|0
1591784100000|2020-06-10 10:15:00|6887.77|6887.77|6891.94|6891.94|6896.32|6896.32|6877.2|6877.2|0
1591784400000|2020-06-10 10:20:00|6891.67|6891.67|6907.5|6907.5|6908.94|6908.94|6890.63|6890.63|0
1591784700000|2020-06-10 10:25:00|6908.05|6908.05|6893.8|6893.8|6910.03|6910.03|6893.8|6893.8|0
1591785000000|2020-06-10 10:30:00|6894.15|6894.15|6890.24|6890.24|6899.4|6899.4|6889.23|6889.23|0
1591785300000|2020-06-10 10:35:00|6890.59|6890.59|6887.43|6887.43|6891.3|6891.3|6876.23|6876.23|0
1591785600000|2020-06-10 10:40:00|6887.29|6887.29|6894.83|6894.83|6896.85|6896.85|6883.47|6883.47|0
1591785900000|2020-06-10 10:45:00|6894.92|6894.92|6899.48|6899.48|6901.37|6901.37|6888.11|6888.11|0
1591786200000|2020-06-10 10:50:00|6900|6900|6916.37|6916.37|6920.14|6920.14|6899.49|6899.49|0
1591786500000|2020-06-10 10:55:00|6916.64|6916.64|6905.32|6905.32|6921.32|6921.32|6905.3|6905.3|0
1591786800000|2020-06-10 11:00:00|6905.14|6905.14|6888.23|6888.23|6905.88|6905.88|6884.75|6884.75|0
1591787100000|2020-06-10 11:05:00|6888.32|6888.32|6881.1|6881.1|6888.53|6888.53|6881.1|6881.1|0
1591787400000|2020-06-10 11:10:00|6880.96|6880.96|6885.13|6885.13|6886.87|6886.87|6872.49|6872.49|0
1591787700000|2020-06-10 11:15:00|6885.2|6885.2|6882.04|6882.04|6892.77|6892.77|6880.79|6880.79|0
1591788000000|2020-06-10 11:20:00|6882.31|6882.31|6887.25|6887.25|6888.43|6888.43|6878.91|6878.91|0
1591788300000|2020-06-10 11:25:00|6887.36|6887.36|6882.32|6882.32|6891.28|6891.28|6877.84|6877.84|0
1591788600000|2020-06-10 11:30:00|6882.48|6882.48|6894.61|6894.61|6900.72|6900.72|6882.28|6882.28|0
1591788900000|2020-06-10 11:35:00|6894.47|6894.47|6914.45|6914.45|6921.43|6921.43|6892.42|6892.42|0
1591789200000|2020-06-10 11:40:00|6914.62|6914.62|6901.55|6901.55|6915.04|6915.04|6899.25|6899.25|0
1591789500000|2020-06-10 11:45:00|6901.82|6901.82|6913.45|6913.45|6913.67|6913.67|6900.26|6900.26|0
1591789800000|2020-06-10 11:50:00|6913.17|6913.17|6924.11|6924.11|6924.21|6924.21|6909.53|6909.53|0
1591790100000|2020-06-10 11:55:00|6924.32|6924.32|6934.98|6934.98|6938.46|6938.46|6924.32|6924.32|0
1591790400000|2020-06-10 12:00:00|6935.39|6935.39|6954.39|6954.39|6962.36|6962.36|6934.18|6934.18|0
1591790700000|2020-06-10 12:05:00|6954.55|6954.55|6957.84|6957.84|6960.78|6960.78|6953.64|6953.64|0
1591791000000|2020-06-10 12:10:00|6957.06|6957.06|6958.65|6958.65|6969.33|6969.33|6955.99|6955.99|0
1591791300000|2020-06-10 12:15:00|6958.61|6958.61|6957.47|6957.47|6960.98|6960.98|6951.26|6951.26|0
1591791600000|2020-06-10 12:20:00|6957.29|6957.29|6958.99|6958.99|6960.63|6960.63|6955.27|6955.27|0
1591791900000|2020-06-10 12:25:00|6959.1|6959.1|6988.55|6988.55|6989.22|6989.22|6958.99|6958.99|0
1591792200000|2020-06-10 12:30:00|6988.67|6988.67|6974.41|6974.41|6988.88|6988.88|6974.14|6974.14|0
1591792500000|2020-06-10 12:35:00|6974.26|6974.26|6966.95|6966.95|6979.26|6979.26|6966.95|6966.95|0
1591792800000|2020-06-10 12:40:00|6966.43|6966.43|6955.06|6955.06|6966.56|6966.56|6954.68|6954.68|0
1591793100000|2020-06-10 12:45:00|6955.2|6955.2|6956.04|6956.04|6959.08|6959.08|6948.19|6948.19|0
1591793400000|2020-06-10 12:50:00|6956.32|6956.32|6969.35|6969.35|6972.51|6972.51|6956.32|6956.32|0
1591793700000|2020-06-10 12:55:00|6969.52|6969.52|6971.14|6971.14|6980.16|6980.16|6969.52|6969.52|0
1591794000000|2020-06-10 13:00:00|6971.18|6971.18|6974.29|6974.29|6987.56|6987.56|6971.18|6971.18|0
1591794300000|2020-06-10 13:05:00|6974.08|6974.08|6964.03|6964.03|6975.2|6975.2|6964.03|6964.03|0
1591794600000|2020-06-10 13:10:00|6964.1|6964.1|6959.54|6959.54|6964.6|6964.6|6953.76|6953.76|0
1591794900000|2020-06-10 13:15:00|6958.85|6958.85|6947.03|6947.03|6959.98|6959.98|6946.83|6946.83|0
1591795200000|2020-06-10 13:20:00|6946.49|6946.49|6935.93|6935.93|6946.49|6946.49|6933.68|6933.68|0
1591795500000|2020-06-10 13:25:00|6935.88|6935.88|6939.26|6939.26|6941.35|6941.35|6931.13|6931.13|0
1591795800000|2020-06-10 13:30:00|6939.32|6939.32|6911.35|6911.35|6942.2|6942.2|6911.35|6911.35|0
1591796100000|2020-06-10 13:35:00|6911.13|6911.13|6883.3|6883.3|6911.13|6911.13|6882.8|6882.8|0
1591796400000|2020-06-10 13:40:00|6883.57|6883.57|6870.38|6870.38|6885.7|6885.7|6867.49|6867.49|0
1591796700000|2020-06-10 13:45:00|6870.52|6870.52|6875.89|6875.89|6877.46|6877.46|6859.07|6859.07|0
1591797000000|2020-06-10 13:50:00|6876.05|6876.05|6867.08|6867.08|6879.95|6879.95|6861.04|6861.04|0
1591797300000|2020-06-10 13:55:00|6867|6867|6887.66|6887.66|6887.66|6887.66|6859.48|6859.48|0
1591797600000|2020-06-10 14:00:00|6887.8|6887.8|6872.19|6872.19|6893.22|6893.22|6869.44|6869.44|0
1591797900000|2020-06-10 14:05:00|6872.51|6872.51|6860.38|6860.38|6875.15|6875.15|6857.74|6857.74|0
1591798200000|2020-06-10 14:10:00|6860.32|6860.32|6814.86|6814.86|6860.32|6860.32|6813.35|6813.35|0
1591798500000|2020-06-10 14:15:00|6815.38|6815.38|6827.78|6827.78|6830.9|6830.9|6814.79|6814.79|0
1591798800000|2020-06-10 14:20:00|6827.6|6827.6|6819.08|6819.08|6827.6|6827.6|6807.87|6807.87|0
1591799100000|2020-06-10 14:25:00|6819.24|6819.24|6833.77|6833.77|6834.82|6834.82|6818.13|6818.13|0
1591799400000|2020-06-10 14:30:00|6833.71|6833.71|6833.75|6833.75|6838.11|6838.11|6824.9|6824.9|0
1591799700000|2020-06-10 14:35:00|6833.95|6833.95|6869.9|6869.9|6870.3|6870.3|6831.74|6831.74|0
1591800000000|2020-06-10 14:40:00|6870.08|6870.08|6861.67|6861.67|6882.16|6882.16|6855.79|6855.79|0
1591800300000|2020-06-10 14:45:00|6861.81|6861.81|6861.36|6861.36|6879.75|6879.75|6861.36|6861.36|0
1591800600000|2020-06-10 14:50:00|6861.39|6861.39|6845.52|6845.52|6861.57|6861.57|6837.53|6837.53|0
1591800900000|2020-06-10 14:55:00|6845.48|6845.48|6844.3|6844.3|6856.23|6856.23|6842.12|6842.12|0
1591801200000|2020-06-10 15:00:00|6843.7|6843.7|6853.95|6853.95|6861.17|6861.17|6836.83|6836.83|0
1591801500000|2020-06-10 15:05:00|6854.12|6854.12|6855.49|6855.49|6865.93|6865.93|6851.79|6851.79|0
1591801800000|2020-06-10 15:10:00|6855.41|6855.41|6856.7|6856.7|6856.97|6856.97|6841.97|6841.97|0
1591802100000|2020-06-10 15:15:00|6857.47|6857.47|6866.57|6866.57|6872.21|6872.21|6856.87|6856.87|0
1591802400000|2020-06-10 15:20:00|6865.79|6865.79|6868.45|6868.45|6873.58|6873.58|6860.44|6860.44|0
1591802700000|2020-06-10 15:25:00|6868.53|6868.53|6879.94|6879.94|6885.26|6885.26|6868.07|6868.07|0
1591859700000|2020-06-11 07:15:00|6529.49|6529.49|6557.54|6557.54|6569.39|6569.39|6520.94|6520.94|0
1591860000000|2020-06-11 07:20:00|6557.77|6557.77|6587.69|6587.69|6591.79|6591.79|6550.22|6550.22|0
1591860300000|2020-06-11 07:25:00|6587.88|6587.88|6591.47|6591.47|6591.79|6591.79|6577.52|6577.52|0
1591860600000|2020-06-11 07:30:00|6591.65|6591.65|6624.13|6624.13|6631.06|6631.06|6591.65|6591.65|0
1591860900000|2020-06-11 07:35:00|6623.97|6623.97|6655.85|6655.85|6655.85|6655.85|6623.97|6623.97|0
1591861200000|2020-06-11 07:40:00|6655.99|6655.99|6634.17|6634.17|6656.3|6656.3|6631.34|6631.34|0
1591861500000|2020-06-11 07:45:00|6633.9|6633.9|6602.7|6602.7|6634.24|6634.24|6600.57|6600.57|0
1591861800000|2020-06-11 07:50:00|6602.55|6602.55|6619.48|6619.48|6624.93|6624.93|6600.2|6600.2|0
1591862100000|2020-06-11 07:55:00|6619.78|6619.78|6606.59|6606.59|6621.03|6621.03|6600.82|6600.82|0
1591862400000|2020-06-11 08:00:00|6606.79|6606.79|6588.67|6588.67|6606.79|6606.79|6583.76|6583.76|0
1591862700000|2020-06-11 08:05:00|6588.6|6588.6|6616.62|6616.62|6617.08|6617.08|6588.6|6588.6|0
1591863000000|2020-06-11 08:10:00|6616.27|6616.27|6622.64|6622.64|6632.03|6632.03|6615|6615|0
1591863300000|2020-06-11 08:15:00|6623.41|6623.41|6613.44|6613.44|6633.83|6633.83|6613.44|6613.44|0
1591863600000|2020-06-11 08:20:00|6613.48|6613.48|6620.33|6620.33|6621.07|6621.07|6603.22|6603.22|0
1591863900000|2020-06-11 08:25:00|6620.59|6620.59|6615.23|6615.23|6626.32|6626.32|6614.88|6614.88|0
1591864200000|2020-06-11 08:30:00|6615.19|6615.19|6635.34|6635.34|6635.34|6635.34|6609.54|6609.54|0
1591864500000|2020-06-11 08:35:00|6635.3|6635.3|6630.41|6630.41|6654.07|6654.07|6629.15|6629.15|0
1591864800000|2020-06-11 08:40:00|6630.94|6630.94|6610.21|6610.21|6630.94|6630.94|6609.74|6609.74|0
1591865100000|2020-06-11 08:45:00|6610.19|6610.19|6591.5|6591.5|6611.54|6611.54|6589.58|6589.58|0
1591865400000|2020-06-11 08:50:00|6591.54|6591.54|6586.59|6586.59|6599.07|6599.07|6586.59|6586.59|0
1591865700000|2020-06-11 08:55:00|6586.81|6586.81|6582.52|6582.52|6586.81|6586.81|6579.18|6579.18|0
1591866000000|2020-06-11 09:00:00|6582.35|6582.35|6587.91|6587.91|6587.91|6587.91|6568.98|6568.98|0
1591866300000|2020-06-11 09:05:00|6588.19|6588.19|6579.45|6579.45|6588.37|6588.37|6577.74|6577.74|0
1591866600000|2020-06-11 09:10:00|6579.38|6579.38|6591.24|6591.24|6591.38|6591.38|6577.86|6577.86|0
1591866900000|2020-06-11 09:15:00|6591.77|6591.77|6613.46|6613.46|6615.51|6615.51|6591.64|6591.64|0
1591867200000|2020-06-11 09:20:00|6612.93|6612.93|6607.94|6607.94|6623.25|6623.25|6607.42|6607.42|0
1591867500000|2020-06-11 09:25:00|6607.8|6607.8|6631.49|6631.49|6631.96|6631.96|6607.28|6607.28|0
1591867800000|2020-06-11 09:30:00|6631.38|6631.38|6636.99|6636.99|6641.57|6641.57|6630.9|6630.9|0
1591868100000|2020-06-11 09:35:00|6636.46|6636.46|6642.97|6642.97|6654.49|6654.49|6635.69|6635.69|0
1591868400000|2020-06-11 09:40:00|6643.04|6643.04|6632.65|6632.65|6647.61|6647.61|6632.65|6632.65|0
1591868700000|2020-06-11 09:45:00|6631.08|6631.08|6638.43|6638.43|6638.61|6638.61|6628.67|6628.67|0
1591869000000|2020-06-11 09:50:00|6639.21|6639.21|6653.63|6653.63|6653.81|6653.81|6637.91|6637.91|0
1591869300000|2020-06-11 09:55:00|6653.7|6653.7|6678.18|6678.18|6678.26|6678.26|6653.7|6653.7|0
1591869600000|2020-06-11 10:00:00|6678.42|6678.42|6677.65|6677.65|6685.82|6685.82|6670.99|6670.99|0
1591869900000|2020-06-11 10:05:00|6678.29|6678.29|6680.86|6680.86|6685.72|6685.72|6676.6|6676.6|0
1591870200000|2020-06-11 10:10:00|6680.82|6680.82|6676.97|6676.97|6682.71|6682.71|6676.97|6676.97|0
1591870500000|2020-06-11 10:15:00|6677.1|6677.1|6673.79|6673.79|6677.1|6677.1|6668.14|6668.14|0
1591870800000|2020-06-11 10:20:00|6673.65|6673.65|6696.67|6696.67|6697.92|6697.92|6673.65|6673.65|0
1591871100000|2020-06-11 10:25:00|6696.58|6696.58|6692.57|6692.57|6699.57|6699.57|6688.74|6688.74|0
1591871400000|2020-06-11 10:30:00|6692.52|6692.52|6683.41|6683.41|6693.33|6693.33|6682.55|6682.55|0
1591871700000|2020-06-11 10:35:00|6684.18|6684.18|6672.49|6672.49|6685.64|6685.64|6671.97|6671.97|0
1591872000000|2020-06-11 10:40:00|6671.71|6671.71|6668.7|6668.7|6675.45|6675.45|6667.41|6667.41|0
1591872300000|2020-06-11 10:45:00|6669.4|6669.4|6685.29|6685.29|6685.58|6685.58|6668.39|6668.39|0
1591872600000|2020-06-11 10:50:00|6685.52|6685.52|6685.6|6685.6|6688.63|6688.63|6679.01|6679.01|0
1591872900000|2020-06-11 10:55:00|6685.73|6685.73|6672.63|6672.63|6690|6690|6670.46|6670.46|0
1591873200000|2020-06-11 11:00:00|6672.9|6672.9|6668.57|6668.57|6679.64|6679.64|6666.05|6666.05|0
1591873500000|2020-06-11 11:05:00|6668.92|6668.92|6651.98|6651.98|6669.44|6669.44|6650.63|6650.63|0
1591873800000|2020-06-11 11:10:00|6651.74|6651.74|6639.6|6639.6|6651.92|6651.92|6639.1|6639.1|0
1591874100000|2020-06-11 11:15:00|6638.83|6638.83|6618.83|6618.83|6638.83|6638.83|6618.56|6618.56|0
1591874400000|2020-06-11 11:20:00|6618.64|6618.64|6625.81|6625.81|6626.51|6626.51|6616.05|6616.05|0
1591874700000|2020-06-11 11:25:00|6625.98|6625.98|6633.55|6633.55|6633.76|6633.76|6624.57|6624.57|0
1591875000000|2020-06-11 11:30:00|6633.2|6633.2|6622.78|6622.78|6633.35|6633.35|6622.12|6622.12|0
1591875300000|2020-06-11 11:35:00|6623.02|6623.02|6625.47|6625.47|6633.27|6633.27|6621.92|6621.92|0
1591875600000|2020-06-11 11:40:00|6625.12|6625.12|6624.44|6624.44|6628.41|6628.41|6621.83|6621.83|0
1591875900000|2020-06-11 11:45:00|6624.6|6624.6|6614.68|6614.68|6627.43|6627.43|6614.55|6614.55|0
1591876200000|2020-06-11 11:50:00|6614.57|6614.57|6583.05|6583.05|6614.57|6614.57|6581.81|6581.81|0
1591876500000|2020-06-11 11:55:00|6583.24|6583.24|6591.52|6591.52|6596.61|6596.61|6577.9|6577.9|0
1591876800000|2020-06-11 12:00:00|6590.71|6590.71|6581.87|6581.87|6591.75|6591.75|6576.45|6576.45|0
1591877100000|2020-06-11 12:05:00|6582.06|6582.06|6591.88|6591.88|6599.84|6599.84|6581.54|6581.54|0
1591877400000|2020-06-11 12:10:00|6591.19|6591.19|6573.64|6573.64|6591.19|6591.19|6569.78|6569.78|0
1591877700000|2020-06-11 12:15:00|6575.19|6575.19|6562.4|6562.4|6576.86|6576.86|6561.35|6561.35|0
1591878000000|2020-06-11 12:20:00|6562.5|6562.5|6555.83|6555.83|6568.76|6568.76|6555.41|6555.41|0
1591878300000|2020-06-11 12:25:00|6555.97|6555.97|6555.33|6555.33|6564.48|6564.48|6554.63|6554.63|0
1591878600000|2020-06-11 12:30:00|6556.1|6556.1|6541.54|6541.54|6558.9|6558.9|6537.59|6537.59|0
1591878900000|2020-06-11 12:35:00|6541.66|6541.66|6542.04|6542.04|6543.6|6543.6|6530.48|6530.48|0
1591879200000|2020-06-11 12:40:00|6541.91|6541.91|6547.24|6547.24|6554.76|6554.76|6541.91|6541.91|0
1591879500000|2020-06-11 12:45:00|6546.83|6546.83|6535.39|6535.39|6556.81|6556.81|6535.13|6535.13|0
1591879800000|2020-06-11 12:50:00|6535.6|6535.6|6527.81|6527.81|6535.6|6535.6|6525.59|6525.59|0
1591880100000|2020-06-11 12:55:00|6528.59|6528.59|6526.27|6526.27|6529.72|6529.72|6518.08|6518.08|0
1591880400000|2020-06-11 13:00:00|6525.5|6525.5|6499.12|6499.12|6526.02|6526.02|6498.1|6498.1|0
1591880700000|2020-06-11 13:05:00|6499|6499|6498.58|6498.58|6503.92|6503.92|6495.52|6495.52|0
1591881000000|2020-06-11 13:10:00|6498.73|6498.73|6491.15|6491.15|6500.21|6500.21|6486.65|6486.65|0
1591881300000|2020-06-11 13:15:00|6491.09|6491.09|6508.34|6508.34|6508.83|6508.83|6487.43|6487.43|0
1591881600000|2020-06-11 13:20:00|6508.08|6508.08|6526.22|6526.22|6526.22|6526.22|6507.59|6507.59|0
1591881900000|2020-06-11 13:25:00|6526.3|6526.3|6509.46|6509.46|6533.66|6533.66|6509.46|6509.46|0
1591882200000|2020-06-11 13:30:00|6509.23|6509.23|6526.08|6526.08|6526.08|6526.08|6485.08|6485.08|0
1591882500000|2020-06-11 13:35:00|6525.7|6525.7|6545.37|6545.37|6545.37|6545.37|6525.7|6525.7|0
1591882800000|2020-06-11 13:40:00|6545.46|6545.46|6572.67|6572.67|6573.26|6573.26|6539.5|6539.5|0
1591883100000|2020-06-11 13:45:00|6572.63|6572.63|6596.38|6596.38|6612.89|6612.89|6572.55|6572.55|0
1591883400000|2020-06-11 13:50:00|6595.6|6595.6|6603.41|6603.41|6603.73|6603.73|6589.03|6589.03|0
1591883700000|2020-06-11 13:55:00|6601.86|6601.86|6586.05|6586.05|6606.13|6606.13|6586.05|6586.05|0
1591884000000|2020-06-11 14:00:00|6586.18|6586.18|6562.82|6562.82|6599.41|6599.41|6562.49|6562.49|0
1591884300000|2020-06-11 14:05:00|6562.78|6562.78|6571.29|6571.29|6582.06|6582.06|6560.88|6560.88|0
1591884600000|2020-06-11 14:10:00|6571.38|6571.38|6583.75|6583.75|6593.14|6593.14|6568.53|6568.53|0
1591884900000|2020-06-11 14:15:00|6584.27|6584.27|6588.65|6588.65|6601.79|6601.79|6579.92|6579.92|0
1591885200000|2020-06-11 14:20:00|6588.79|6588.79|6581.56|6581.56|6597.45|6597.45|6581.53|6581.53|0
1591885500000|2020-06-11 14:25:00|6580.79|6580.79|6567.57|6567.57|6581.1|6581.1|6567.57|6567.57|0
1591885800000|2020-06-11 14:30:00|6566.99|6566.99|6581.87|6581.87|6591.72|6591.72|6565.47|6565.47|0
1591886100000|2020-06-11 14:35:00|6581.62|6581.62|6568.24|6568.24|6581.66|6581.66|6564.98|6564.98|0
1591886400000|2020-06-11 14:40:00|6568.56|6568.56|6541.86|6541.86|6569.02|6569.02|6541.71|6541.71|0
1591886700000|2020-06-11 14:45:00|6542.17|6542.17|6530.17|6530.17|6542.56|6542.56|6525.12|6525.12|0
1591887000000|2020-06-11 14:50:00|6530.02|6530.02|6534.96|6534.96|6540.57|6540.57|6525.19|6525.19|0
1591887300000|2020-06-11 14:55:00|6534.44|6534.44|6513.51|6513.51|6534.44|6534.44|6510.47|6510.47|0
1591887600000|2020-06-11 15:00:00|6513.56|6513.56|6539.1|6539.1|6539.5|6539.5|6512.73|6512.73|0
1591887900000|2020-06-11 15:05:00|6539.26|6539.26|6522.48|6522.48|6547.14|6547.14|6522.48|6522.48|0
1591888200000|2020-06-11 15:10:00|6522.59|6522.59|6529.37|6529.37|6537.03|6537.03|6522.07|6522.07|0
1591888500000|2020-06-11 15:15:00|6529.35|6529.35|6545.17|6545.17|6545.99|6545.99|6527.83|6527.83|0
1591888800000|2020-06-11 15:20:00|6545.54|6545.54|6534.36|6534.36|6548.67|6548.67|6532.04|6532.04|0
1591889100000|2020-06-11 15:25:00|6534.48|6534.48|6535.83|6535.83|6539.15|6539.15|6529.62|6529.62|0
1591946100000|2020-06-12 07:15:00|6490.33|6490.33|6541.5|6541.5|6542.2|6542.2|6483.88|6483.88|0
1591946400000|2020-06-12 07:20:00|6542.39|6542.39|6571.88|6571.88|6573.24|6573.24|6534.34|6534.34|0
1591946700000|2020-06-12 07:25:00|6571.75|6571.75|6539.85|6539.85|6580.42|6580.42|6539.48|6539.48|0
1591947000000|2020-06-12 07:30:00|6540.9|6540.9|6532.22|6532.22|6563.86|6563.86|6532.07|6532.07|0
1591947300000|2020-06-12 07:35:00|6531.66|6531.66|6483.57|6483.57|6532.07|6532.07|6447.26|6447.26|0
1591947600000|2020-06-12 07:40:00|6484.29|6484.29|6514.8|6514.8|6523.68|6523.68|6484.13|6484.13|0
1591947900000|2020-06-12 07:45:00|6513.69|6513.69|6537.39|6537.39|6538.44|6538.44|6502.99|6502.99|0
1591948200000|2020-06-12 07:50:00|6539.14|6539.14|6519.09|6519.09|6539.17|6539.17|6499.22|6499.22|0
1591948500000|2020-06-12 07:55:00|6519.16|6519.16|6533.59|6533.59|6538.94|6538.94|6519.02|6519.02|0
1591948800000|2020-06-12 08:00:00|6534.28|6534.28|6552.44|6552.44|6554.49|6554.49|6532.79|6532.79|0
1591949100000|2020-06-12 08:05:00|6552.63|6552.63|6570.26|6570.26|6572|6572|6551.35|6551.35|0
1591949400000|2020-06-12 08:10:00|6570.4|6570.4|6559.24|6559.24|6572.31|6572.31|6558.78|6558.78|0
1591949700000|2020-06-12 08:15:00|6559.1|6559.1|6585.71|6585.71|6588.23|6588.23|6556.27|6556.27|0
1591950000000|2020-06-12 08:20:00|6584.15|6584.15|6605.73|6605.73|6607.26|6607.26|6584.02|6584.02|0
1591950300000|2020-06-12 08:25:00|6605.72|6605.72|6642.92|6642.92|6642.92|6642.92|6605.55|6605.55|0
1591950600000|2020-06-12 08:30:00|6643.45|6643.45|6655.32|6655.32|6660.8|6660.8|6643.05|6643.05|0
1591950900000|2020-06-12 08:35:00|6656.32|6656.32|6674.12|6674.12|6674.28|6674.28|6650.85|6650.85|0
1591951200000|2020-06-12 08:40:00|6674.54|6674.54|6686.88|6686.88|6694.73|6694.73|6673.44|6673.44|0
1591951500000|2020-06-12 08:45:00|6685.33|6685.33|6711.29|6711.29|6718.31|6718.31|6681.07|6681.07|0
1591951800000|2020-06-12 08:50:00|6711.01|6711.01|6661.8|6661.8|6716.06|6716.06|6657.23|6657.23|0
1591952100000|2020-06-12 08:55:00|6660.55|6660.55|6688|6688|6693.37|6693.37|6659.12|6659.12|0
1591952400000|2020-06-12 09:00:00|6689.24|6689.24|6687.3|6687.3|6693.12|6693.12|6673.01|6673.01|0
1591952700000|2020-06-12 09:05:00|6687.04|6687.04|6687.32|6687.32|6694.42|6694.42|6684.35|6684.35|0
1591953000000|2020-06-12 09:10:00|6687.05|6687.05|6667.99|6667.99|6687.25|6687.25|6667.82|6667.82|0
1591953300000|2020-06-12 09:15:00|6668.23|6668.23|6686.74|6686.74|6690.65|6690.65|6667.14|6667.14|0
1591953600000|2020-06-12 09:20:00|6686.71|6686.71|6691.97|6691.97|6702.52|6702.52|6686.71|6686.71|0
1591953900000|2020-06-12 09:25:00|6692.24|6692.24|6695.43|6695.43|6697.47|6697.47|6684.87|6684.87|0
1591954200000|2020-06-12 09:30:00|6695.53|6695.53|6671.12|6671.12|6701.16|6701.16|6671.12|6671.12|0
1591954500000|2020-06-12 09:35:00|6669.79|6669.79|6632.88|6632.88|6673.83|6673.83|6626.22|6626.22|0
1591954800000|2020-06-12 09:40:00|6633.01|6633.01|6662.56|6662.56|6662.56|6662.56|6632.91|6632.91|0
1591955100000|2020-06-12 09:45:00|6662.73|6662.73|6673.61|6673.61|6674.19|6674.19|6654.24|6654.24|0
1591955400000|2020-06-12 09:50:00|6673.79|6673.79|6673.29|6673.29|6675.85|6675.85|6669.27|6669.27|0
1591955700000|2020-06-12 09:55:00|6673.39|6673.39|6675.7|6675.7|6679.77|6679.77|6668.14|6668.14|0
1591956000000|2020-06-12 10:00:00|6675.29|6675.29|6683.08|6683.08|6683.61|6683.61|6673.86|6673.86|0
1591956300000|2020-06-12 10:05:00|6682.95|6682.95|6668.55|6668.55|6690.07|6690.07|6667.06|6667.06|0
1591956600000|2020-06-12 10:10:00|6668.78|6668.78|6684.96|6684.96|6687.18|6687.18|6668.55|6668.55|0
1591956900000|2020-06-12 10:15:00|6684.85|6684.85|6678.1|6678.1|6689.18|6689.18|6677.8|6677.8|0
1591957200000|2020-06-12 10:20:00|6678.19|6678.19|6673.32|6673.32|6678.74|6678.74|6662.69|6662.69|0
1591957500000|2020-06-12 10:25:00|6673.04|6673.04|6665.95|6665.95|6680.64|6680.64|6664.59|6664.59|0
1591957800000|2020-06-12 10:30:00|6665.78|6665.78|6630.6|6630.6|6665.78|6665.78|6630.4|6630.4|0
1591958100000|2020-06-12 10:35:00|6630.25|6630.25|6623.52|6623.52|6630.25|6630.25|6616.56|6616.56|0
1591958400000|2020-06-12 10:40:00|6623.35|6623.35|6615.47|6615.47|6629.5|6629.5|6615.36|6615.36|0
1591958700000|2020-06-12 10:45:00|6615.28|6615.28|6604.82|6604.82|6615.48|6615.48|6597.75|6597.75|0
1591959000000|2020-06-12 10:50:00|6604.04|6604.04|6608.93|6608.93|6611.22|6611.22|6596.97|6596.97|0
1591959300000|2020-06-12 10:55:00|6606.51|6606.51|6621.45|6621.45|6626.02|6626.02|6606.26|6606.26|0
1591959600000|2020-06-12 11:00:00|6622.22|6622.22|6648.83|6648.83|6648.83|6648.83|6614.51|6614.51|0
1591959900000|2020-06-12 11:05:00|6648.99|6648.99|6670.07|6670.07|6670.07|6670.07|6648.99|6648.99|0
1591960200000|2020-06-12 11:10:00|6670.04|6670.04|6676.44|6676.44|6687.39|6687.39|6669.99|6669.99|0
1591960500000|2020-06-12 11:15:00|6677.22|6677.22|6636.72|6636.72|6677.22|6677.22|6635.93|6635.93|0
1591960800000|2020-06-12 11:20:00|6636.38|6636.38|6632.95|6632.95|6636.38|6636.38|6624.3|6624.3|0
1591961100000|2020-06-12 11:25:00|6633.09|6633.09|6655.73|6655.73|6662.6|6662.6|6632.67|6632.67|0
1591961400000|2020-06-12 11:30:00|6654.9|6654.9|6645.36|6645.36|6655.6|6655.6|6642.57|6642.57|0
1591961700000|2020-06-12 11:35:00|6645.26|6645.26|6616.35|6616.35|6645.79|6645.79|6615.93|6615.93|0
1591962000000|2020-06-12 11:40:00|6616.25|6616.25|6628.25|6628.25|6641.05|6641.05|6616.25|6616.25|0
1591962300000|2020-06-12 11:45:00|6629.08|6629.08|6622.21|6622.21|6632.69|6632.69|6621.6|6621.6|0
1591962600000|2020-06-12 11:50:00|6622.3|6622.3|6627.74|6627.74|6633.13|6633.13|6621.52|6621.52|0
1591962900000|2020-06-12 11:55:00|6627.87|6627.87|6615.82|6615.82|6631.28|6631.28|6613.86|6613.86|0
1591963200000|2020-06-12 12:00:00|6615.89|6615.89|6624.21|6624.21|6625.27|6625.27|6607.96|6607.96|0
1591963500000|2020-06-12 12:05:00|6624.52|6624.52|6602.22|6602.22|6624.96|6624.96|6601.64|6601.64|0
1591963800000|2020-06-12 12:10:00|6601.9|6601.9|6591.12|6591.12|6606.08|6606.08|6590.84|6590.84|0
1591964100000|2020-06-12 12:15:00|6590.77|6590.77|6596.12|6596.12|6596.26|6596.26|6587.42|6587.42|0
1591964400000|2020-06-12 12:20:00|6596.56|6596.56|6608.7|6608.7|6608.77|6608.77|6596.45|6596.45|0
1591964700000|2020-06-12 12:25:00|6608.77|6608.77|6605.44|6605.44|6610.59|6610.59|6604.39|6604.39|0
1591965000000|2020-06-12 12:30:00|6606.05|6606.05|6617.67|6617.67|6619.09|6619.09|6606.05|6606.05|0
1591965300000|2020-06-12 12:35:00|6617.62|6617.62|6656.63|6656.63|6656.77|6656.77|6617.62|6617.62|0
1591965600000|2020-06-12 12:40:00|6656.35|6656.35|6653.99|6653.99|6666.95|6666.95|6651.21|6651.21|0
1591965900000|2020-06-12 12:45:00|6653.72|6653.72|6637.63|6637.63|6653.72|6653.72|6632.55|6632.55|0
1591966200000|2020-06-12 12:50:00|6637.45|6637.45|6644.91|6644.91|6647.4|6647.4|6628.91|6628.91|0
1591966500000|2020-06-12 12:55:00|6644.73|6644.73|6646.43|6646.43|6649.81|6649.81|6637.51|6637.51|0
1591966800000|2020-06-12 13:00:00|6646.49|6646.49|6655.52|6655.52|6655.52|6655.52|6645.74|6645.74|0
1591967100000|2020-06-12 13:05:00|6655.58|6655.58|6665.38|6665.38|6667.91|6667.91|6655.58|6655.58|0
1591967400000|2020-06-12 13:10:00|6665.53|6665.53|6696.4|6696.4|6696.4|6696.4|6662.94|6662.94|0
1591967700000|2020-06-12 13:15:00|6696.26|6696.26|6685.39|6685.39|6696.36|6696.36|6681.42|6681.42|0
1591968000000|2020-06-12 13:20:00|6685.57|6685.57|6693.35|6693.35|6693.35|6693.35|6685.08|6685.08|0
1591968300000|2020-06-12 13:25:00|6693.47|6693.47|6678.54|6678.54|6695.18|6695.18|6677.14|6677.14|0
1591968600000|2020-06-12 13:30:00|6678.21|6678.21|6657.72|6657.72|6680.42|6680.42|6639.97|6639.97|0
1591968900000|2020-06-12 13:35:00|6656.94|6656.94|6707.03|6707.03|6707.03|6707.03|6654.16|6654.16|0
1591969200000|2020-06-12 13:40:00|6707.81|6707.81|6700.53|6700.53|6722.25|6722.25|6692.74|6692.74|0
1591969500000|2020-06-12 13:45:00|6701.31|6701.31|6664.89|6664.89|6706.74|6706.74|6664.85|6664.85|0
1591969800000|2020-06-12 13:50:00|6664.34|6664.34|6673.79|6673.79|6690.87|6690.87|6664.19|6664.19|0
1591970100000|2020-06-12 13:55:00|6673.37|6673.37|6692.31|6692.31|6694.63|6694.63|6672.4|6672.4|0
1591970400000|2020-06-12 14:00:00|6692.16|6692.16|6679.33|6679.33|6705.4|6705.4|6678.67|6678.67|0
1591970700000|2020-06-12 14:05:00|6679.37|6679.37|6685.75|6685.75|6689.66|6689.66|6667.87|6667.87|0
1591971000000|2020-06-12 14:10:00|6685.47|6685.47|6668.37|6668.37|6692.3|6692.3|6668.08|6668.08|0
1591971300000|2020-06-12 14:15:00|6668.34|6668.34|6658.11|6658.11|6679.13|6679.13|6657.7|6657.7|0
1591971600000|2020-06-12 14:20:00|6660.44|6660.44|6682.47|6682.47|6687.91|6687.91|6660.14|6660.14|0
1591971900000|2020-06-12 14:25:00|6682.15|6682.15|6657.82|6657.82|6682.15|6682.15|6657.73|6657.73|0
1591972200000|2020-06-12 14:30:00|6657.8|6657.8|6653.42|6653.42|6658.22|6658.22|6649.12|6649.12|0
1591972500000|2020-06-12 14:35:00|6653.45|6653.45|6611.35|6611.35|6653.45|6653.45|6609.41|6609.41|0
1591972800000|2020-06-12 14:40:00|6611.54|6611.54|6632.22|6632.22|6640.69|6640.69|6611.54|6611.54|0
1591973100000|2020-06-12 14:45:00|6631.75|6631.75|6633.98|6633.98|6643.98|6643.98|6626.12|6626.12|0
1591973400000|2020-06-12 14:50:00|6631.65|6631.65|6589.79|6589.79|6631.65|6631.65|6585.99|6585.99|0
1591973700000|2020-06-12 14:55:00|6589.44|6589.44|6566.83|6566.83|6597.61|6597.61|6566.58|6566.58|0
1591974000000|2020-06-12 15:00:00|6566.35|6566.35|6534.61|6534.61|6571.41|6571.41|6534.61|6534.61|0
1591974300000|2020-06-12 15:05:00|6533.05|6533.05|6573.95|6573.95|6580.35|6580.35|6532.67|6532.67|0
1591974600000|2020-06-12 15:10:00|6574.26|6574.26|6544.16|6544.16|6575.84|6575.84|6544.16|6544.16|0
1591974900000|2020-06-12 15:15:00|6543.99|6543.99|6528.74|6528.74|6559.02|6559.02|6528.06|6528.06|0
1591975200000|2020-06-12 15:20:00|6527.96|6527.96|6533.41|6533.41|6551.78|6551.78|6527.62|6527.62|0
1591975500000|2020-06-12 15:25:00|6533.5|6533.5|6565.78|6565.78|6572.91|6572.91|6533.5|6533.5|0
1592205300000|2020-06-15 07:15:00|6405.02|6405.02|6370.81|6370.81|6405.02|6405.02|6352.17|6352.17|0
1592205600000|2020-06-15 07:20:00|6370.47|6370.47|6384.02|6384.02|6384.02|6384.02|6362.82|6362.82|0
1592205900000|2020-06-15 07:25:00|6384.2|6384.2|6337.17|6337.17|6385.73|6385.73|6337.06|6337.06|0
1592206200000|2020-06-15 07:30:00|6335.84|6335.84|6323.2|6323.2|6336.26|6336.26|6319.21|6319.21|0
1592206500000|2020-06-15 07:35:00|6322.64|6322.64|6342.88|6342.88|6358.15|6358.15|6315.04|6315.04|0
1592206800000|2020-06-15 07:40:00|6342.78|6342.78|6358.65|6358.65|6381.87|6381.87|6342.78|6342.78|0
1592207100000|2020-06-15 07:45:00|6358.93|6358.93|6367.5|6367.5|6370.4|6370.4|6351.15|6351.15|0
1592207400000|2020-06-15 07:50:00|6367.95|6367.95|6362.49|6362.49|6383.99|6383.99|6350.35|6350.35|0
1592207700000|2020-06-15 07:55:00|6362.81|6362.81|6376.13|6376.13|6376.71|6376.71|6361.35|6361.35|0
1592208000000|2020-06-15 08:00:00|6375.43|6375.43|6370.18|6370.18|6381.9|6381.9|6367.53|6367.53|0
1592208300000|2020-06-15 08:05:00|6370.16|6370.16|6365.4|6365.4|6383.75|6383.75|6364.91|6364.91|0
1592208600000|2020-06-15 08:10:00|6365.6|6365.6|6384.92|6384.92|6387.64|6387.64|6357.11|6357.11|0
1592208900000|2020-06-15 08:15:00|6385.2|6385.2|6388.54|6388.54|6390.14|6390.14|6371.69|6371.69|0
1592209200000|2020-06-15 08:20:00|6387.76|6387.76|6381.83|6381.83|6399.56|6399.56|6373.01|6373.01|0
1592209500000|2020-06-15 08:25:00|6381.94|6381.94|6392.24|6392.24|6404.87|6404.87|6381.94|6381.94|0
1592209800000|2020-06-15 08:30:00|6392.38|6392.38|6385.73|6385.73|6397.56|6397.56|6375.95|6375.95|0
1592210100000|2020-06-15 08:35:00|6385.93|6385.93|6394.1|6394.1|6399.98|6399.98|6382.65|6382.65|0
1592210400000|2020-06-15 08:40:00|6393.94|6393.94|6402.76|6402.76|6402.84|6402.84|6389.73|6389.73|0
1592210700000|2020-06-15 08:45:00|6401.71|6401.71|6398.32|6398.32|6403.72|6403.72|6395.98|6395.98|0
1592211000000|2020-06-15 08:50:00|6398.39|6398.39|6419.32|6419.32|6421.5|6421.5|6396.63|6396.63|0
1592211300000|2020-06-15 08:55:00|6419.36|6419.36|6432.01|6432.01|6434.26|6434.26|6419.36|6419.36|0
1592211600000|2020-06-15 09:00:00|6431.24|6431.24|6403.8|6403.8|6431.24|6431.24|6402.93|6402.93|0
1592211900000|2020-06-15 09:05:00|6403.52|6403.52|6372.8|6372.8|6403.52|6403.52|6371.48|6371.48|0
1592212200000|2020-06-15 09:10:00|6373.11|6373.11|6390.19|6390.19|6391.39|6391.39|6370.5|6370.5|0
1592212500000|2020-06-15 09:15:00|6390.05|6390.05|6400.72|6400.72|6413.78|6413.78|6389.28|6389.28|0
1592212800000|2020-06-15 09:20:00|6400.45|6400.45|6418.29|6418.29|6418.59|6418.59|6397.38|6397.38|0
1592213100000|2020-06-15 09:25:00|6418.07|6418.07|6444.93|6444.93|6448.37|6448.37|6415.91|6415.91|0
1592213400000|2020-06-15 09:30:00|6444.59|6444.59|6421.55|6421.55|6445.09|6445.09|6414.88|6414.88|0
1592213700000|2020-06-15 09:35:00|6421.69|6421.69|6427.59|6427.59|6432.46|6432.46|6421.49|6421.49|0
1592214000000|2020-06-15 09:40:00|6427.78|6427.78|6426.82|6426.82|6437.53|6437.53|6426.46|6426.46|0
1592214300000|2020-06-15 09:45:00|6428.37|6428.37|6435.13|6435.13|6439.28|6439.28|6423.79|6423.79|0
1592214600000|2020-06-15 09:50:00|6434.99|6434.99|6452.27|6452.27|6454.91|6454.91|6434.58|6434.58|0
1592214900000|2020-06-15 09:55:00|6451.96|6451.96|6456.49|6456.49|6461.43|6461.43|6449.96|6449.96|0
1592215200000|2020-06-15 10:00:00|6455.69|6455.69|6452.6|6452.6|6459.75|6459.75|6449.88|6449.88|0
1592215500000|2020-06-15 10:05:00|6452.86|6452.86|6475.29|6475.29|6475.29|6475.29|6452.86|6452.86|0
1592215800000|2020-06-15 10:10:00|6475.09|6475.09|6506.73|6506.73|6508.94|6508.94|6474.82|6474.82|0
1592216100000|2020-06-15 10:15:00|6507.78|6507.78|6481.46|6481.46|6507.78|6507.78|6479.39|6479.39|0
1592216400000|2020-06-15 10:20:00|6481.66|6481.66|6490.12|6490.12|6496.92|6496.92|6481.66|6481.66|0
1592216700000|2020-06-15 10:25:00|6489.35|6489.35|6483.44|6483.44|6499.69|6499.69|6482.1|6482.1|0
1592217000000|2020-06-15 10:30:00|6483.38|6483.38|6459.22|6459.22|6484.04|6484.04|6458.95|6458.95|0
1592217300000|2020-06-15 10:35:00|6457.67|6457.67|6451.9|6451.9|6460.53|6460.53|6448.71|6448.71|0
1592217600000|2020-06-15 10:40:00|6451.92|6451.92|6463.39|6463.39|6466.58|6466.58|6446.63|6446.63|0
1592217900000|2020-06-15 10:45:00|6463.71|6463.71|6433.2|6433.2|6464.95|6464.95|6432.63|6432.63|0
1592218200000|2020-06-15 10:50:00|6433.69|6433.69|6442.35|6442.35|6445.49|6445.49|6433.69|6433.69|0
1592218500000|2020-06-15 10:55:00|6442.23|6442.23|6437.8|6437.8|6445.39|6445.39|6434.86|6434.86|0
1592218800000|2020-06-15 11:00:00|6437.34|6437.34|6428.83|6428.83|6440.99|6440.99|6426.39|6426.39|0
1592219100000|2020-06-15 11:05:00|6431.16|6431.16|6434.03|6434.03|6439.67|6439.67|6421.84|6421.84|0
1592219400000|2020-06-15 11:10:00|6433.88|6433.88|6428.3|6428.3|6442.53|6442.53|6423.83|6423.83|0
1592219700000|2020-06-15 11:15:00|6428.16|6428.16|6431.37|6431.37|6431.78|6431.78|6423.57|6423.57|0
1592220000000|2020-06-15 11:20:00|6431.45|6431.45|6435.35|6435.35|6454.33|6454.33|6431.45|6431.45|0
1592220300000|2020-06-15 11:25:00|6435.31|6435.31|6423.4|6423.4|6442.64|6442.64|6421.97|6421.97|0
1592220600000|2020-06-15 11:30:00|6423.33|6423.33|6415.82|6415.82|6423.72|6423.72|6408.09|6408.09|0
1592220900000|2020-06-15 11:35:00|6415.58|6415.58|6431.37|6431.37|6431.53|6431.53|6413.2|6413.2|0
1592221200000|2020-06-15 11:40:00|6431.72|6431.72|6423.65|6423.65|6431.72|6431.72|6418.48|6418.48|0
1592221500000|2020-06-15 11:45:00|6423.68|6423.68|6435.98|6435.98|6441.14|6441.14|6422.25|6422.25|0
1592221800000|2020-06-15 11:50:00|6436.33|6436.33|6455.25|6455.25|6455.91|6455.91|6436.33|6436.33|0
1592222100000|2020-06-15 11:55:00|6454.47|6454.47|6436.55|6436.55|6454.47|6454.47|6427.95|6427.95|0
1592222400000|2020-06-15 12:00:00|6436.69|6436.69|6422.43|6422.43|6436.72|6436.72|6420.7|6420.7|0
1592222700000|2020-06-15 12:05:00|6422.95|6422.95|6429.03|6429.03|6434.47|6434.47|6422.95|6422.95|0
1592223000000|2020-06-15 12:10:00|6429.81|6429.81|6428.86|6428.86|6440.56|6440.56|6425.57|6425.57|0
1592223300000|2020-06-15 12:15:00|6430.42|6430.42|6431.04|6431.04|6431.63|6431.63|6419.91|6419.91|0
1592223600000|2020-06-15 12:20:00|6430.85|6430.85|6425.48|6425.48|6433.61|6433.61|6419.67|6419.67|0
1592223900000|2020-06-15 12:25:00|6425.21|6425.21|6426.41|6426.41|6432.36|6432.36|6423.1|6423.1|0
1592224200000|2020-06-15 12:30:00|6426.01|6426.01|6425.59|6425.59|6429.4|6429.4|6422.45|6422.45|0
1592224500000|2020-06-15 12:35:00|6425.31|6425.31|6442.82|6442.82|6444.99|6444.99|6424.45|6424.45|0
1592224800000|2020-06-15 12:40:00|6442.7|6442.7|6427.7|6427.7|6442.7|6442.7|6423.14|6423.14|0
1592225100000|2020-06-15 12:45:00|6427.84|6427.84|6423.91|6423.91|6428.66|6428.66|6404.88|6404.88|0
1592225400000|2020-06-15 12:50:00|6423.94|6423.94|6427|6427|6433.37|6433.37|6421.16|6421.16|0
1592225700000|2020-06-15 12:55:00|6427.08|6427.08|6433.14|6433.14|6439.34|6439.34|6427.05|6427.05|0
1592226000000|2020-06-15 13:00:00|6433.31|6433.31|6450.82|6450.82|6453.15|6453.15|6432.98|6432.98|0
1592226300000|2020-06-15 13:05:00|6450.47|6450.47|6432.16|6432.16|6454.62|6454.62|6432.02|6432.02|0
1592226600000|2020-06-15 13:10:00|6431.95|6431.95|6411.16|6411.16|6431.95|6431.95|6411.16|6411.16|0
1592226900000|2020-06-15 13:15:00|6410.63|6410.63|6398.48|6398.48|6410.63|6410.63|6392.77|6392.77|0
1592227200000|2020-06-15 13:20:00|6397.65|6397.65|6389.38|6389.38|6401.66|6401.66|6389.19|6389.19|0
1592227500000|2020-06-15 13:25:00|6389.65|6389.65|6376.01|6376.01|6390.94|6390.94|6366.18|6366.18|0
1592227800000|2020-06-15 13:30:00|6375.85|6375.85|6374.39|6374.39|6393.73|6393.73|6368.11|6368.11|0
1592228100000|2020-06-15 13:35:00|6374.67|6374.67|6406.81|6406.81|6413.92|6413.92|6374.67|6374.67|0
1592228400000|2020-06-15 13:40:00|6406.69|6406.69|6429.58|6429.58|6432.31|6432.31|6399.54|6399.54|0
1592228700000|2020-06-15 13:45:00|6429.42|6429.42|6425.19|6425.19|6436.34|6436.34|6409.6|6409.6|0
1592229000000|2020-06-15 13:50:00|6425.09|6425.09|6446.96|6446.96|6453.72|6453.72|6422.68|6422.68|0
1592229300000|2020-06-15 13:55:00|6446.79|6446.79|6426.78|6426.78|6447.08|6447.08|6424.71|6424.71|0
1592229600000|2020-06-15 14:00:00|6426.9|6426.9|6434.29|6434.29|6436.14|6436.14|6407.01|6407.01|0
1592229900000|2020-06-15 14:05:00|6434.09|6434.09|6438.04|6438.04|6446.13|6446.13|6432.79|6432.79|0
1592230200000|2020-06-15 14:10:00|6437.91|6437.91|6444.01|6444.01|6451.01|6451.01|6435.63|6435.63|0
1592230500000|2020-06-15 14:15:00|6444.17|6444.17|6436.79|6436.79|6446|6446|6429.25|6429.25|0
1592230800000|2020-06-15 14:20:00|6436.75|6436.75|6410.4|6410.4|6436.81|6436.81|6408.46|6408.46|0
1592231100000|2020-06-15 14:25:00|6409.88|6409.88|6397.18|6397.18|6412.73|6412.73|6397.18|6397.18|0
1592231400000|2020-06-15 14:30:00|6396.16|6396.16|6405.89|6405.89|6406.72|6406.72|6381.01|6381.01|0
1592231700000|2020-06-15 14:35:00|6405.69|6405.69|6395.97|6395.97|6420.65|6420.65|6394.32|6394.32|0
1592232000000|2020-06-15 14:40:00|6396.04|6396.04|6407.55|6407.55|6408.28|6408.28|6386.44|6386.44|0
1592232300000|2020-06-15 14:45:00|6407.89|6407.89|6422.59|6422.59|6432.99|6432.99|6407.64|6407.64|0
1592232600000|2020-06-15 14:50:00|6422.28|6422.28|6430.95|6430.95|6436.39|6436.39|6413.82|6413.82|0
1592232900000|2020-06-15 14:55:00|6429.82|6429.82|6436.81|6436.81|6437.52|6437.52|6426.03|6426.03|0
1592233200000|2020-06-15 15:00:00|6436.83|6436.83|6453.73|6453.73|6459.62|6459.62|6436.16|6436.16|0
1592233500000|2020-06-15 15:05:00|6453.6|6453.6|6468.41|6468.41|6469.16|6469.16|6446.55|6446.55|0
1592233800000|2020-06-15 15:10:00|6468.66|6468.66|6475.34|6475.34|6481.55|6481.55|6454.7|6454.7|0
1592234100000|2020-06-15 15:15:00|6475.14|6475.14|6461.8|6461.8|6475.78|6475.78|6454.1|6454.1|0
1592234400000|2020-06-15 15:20:00|6461.87|6461.87|6475.1|6475.1|6478.3|6478.3|6453.51|6453.51|0
1592234700000|2020-06-15 15:25:00|6474.97|6474.97|6467.4|6467.4|6476.2|6476.2|6452.6|6452.6|0
1592291700000|2020-06-16 07:15:00|6781.34|6781.34|6720.09|6720.09|6781.76|6781.76|6719.21|6719.21|0
1592292000000|2020-06-16 07:20:00|6721.87|6721.87|6727.47|6727.47|6754.37|6754.37|6716.61|6716.61|0
1592292300000|2020-06-16 07:25:00|6727.37|6727.37|6721.83|6721.83|6729.97|6729.97|6709.84|6709.84|0
1592292600000|2020-06-16 07:30:00|6721.29|6721.29|6713.68|6713.68|6721.86|6721.86|6699.88|6699.88|0
1592292900000|2020-06-16 07:35:00|6713.26|6713.26|6711.46|6711.46|6728.32|6728.32|6711.41|6711.41|0
1592293200000|2020-06-16 07:40:00|6711.86|6711.86|6680.25|6680.25|6716.91|6716.91|6679.96|6679.96|0
1592293500000|2020-06-16 07:45:00|6680.66|6680.66|6695.26|6695.26|6697.2|6697.2|6680.53|6680.53|0
1592293800000|2020-06-16 07:50:00|6695.66|6695.66|6698.7|6698.7|6709.35|6709.35|6678.65|6678.65|0
1592294100000|2020-06-16 07:55:00|6698.39|6698.39|6675.32|6675.32|6698.96|6698.96|6675.32|6675.32|0
1592294400000|2020-06-16 08:00:00|6675.36|6675.36|6681.73|6681.73|6682.79|6682.79|6663.71|6663.71|0
1592294700000|2020-06-16 08:05:00|6681.6|6681.6|6655.18|6655.18|6682.37|6682.37|6643.92|6643.92|0
1592295000000|2020-06-16 08:10:00|6655|6655|6682.2|6682.2|6685.05|6685.05|6650.11|6650.11|0
1592295300000|2020-06-16 08:15:00|6680.64|6680.64|6667.65|6667.65|6685.83|6685.83|6667.65|6667.65|0
1592295600000|2020-06-16 08:20:00|6666.86|6666.86|6643.3|6643.3|6666.86|6666.86|6643.3|6643.3|0
1592295900000|2020-06-16 08:25:00|6643.17|6643.17|6676.51|6676.51|6676.51|6676.51|6642.39|6642.39|0
1592296200000|2020-06-16 08:30:00|6676.68|6676.68|6671.57|6671.57|6684.86|6684.86|6669.58|6669.58|0
1592296500000|2020-06-16 08:35:00|6671.27|6671.27|6678.67|6678.67|6678.67|6678.67|6662.79|6662.79|0
1592296800000|2020-06-16 08:40:00|6678.46|6678.46|6680.27|6680.27|6686.03|6686.03|6677.82|6677.82|0
1592297100000|2020-06-16 08:45:00|6680.55|6680.55|6699.53|6699.53|6699.53|6699.53|6674.26|6674.26|0
1592297400000|2020-06-16 08:50:00|6699.73|6699.73|6707.33|6707.33|6711.36|6711.36|6699.54|6699.54|0
1592297700000|2020-06-16 08:55:00|6707.54|6707.54|6703.12|6703.12|6710.45|6710.45|6700.62|6700.62|0
1592298000000|2020-06-16 09:00:00|6702.66|6702.66|6696.47|6696.47|6709.35|6709.35|6695.68|6695.68|0
1592298300000|2020-06-16 09:05:00|6697.11|6697.11|6701.45|6701.45|6702.55|6702.55|6696.53|6696.53|0
1592298600000|2020-06-16 09:10:00|6701.5|6701.5|6687.91|6687.91|6701.71|6701.71|6686.53|6686.53|0
1592298900000|2020-06-16 09:15:00|6687.98|6687.98|6678.59|6678.59|6690.52|6690.52|6676.23|6676.23|0
1592299200000|2020-06-16 09:20:00|6678.63|6678.63|6686.24|6686.24|6686.24|6686.24|6677.4|6677.4|0
1592299500000|2020-06-16 09:25:00|6686.41|6686.41|6685.4|6685.4|6686.56|6686.56|6680.98|6680.98|0
1592299800000|2020-06-16 09:30:00|6685.28|6685.28|6671.41|6671.41|6688.51|6688.51|6671.41|6671.41|0
1592300100000|2020-06-16 09:35:00|6671.13|6671.13|6641.3|6641.3|6671.13|6671.13|6637.93|6637.93|0
1592300400000|2020-06-16 09:40:00|6641.43|6641.43|6659.01|6659.01|6659.01|6659.01|6641.05|6641.05|0
1592300700000|2020-06-16 09:45:00|6658.9|6658.9|6669.74|6669.74|6669.74|6669.74|6653.85|6653.85|0
1592301000000|2020-06-16 09:50:00|6669.98|6669.98|6666.32|6666.32|6675.33|6675.33|6661.89|6661.89|0
1592301300000|2020-06-16 09:55:00|6665.8|6665.8|6670|6670|6670.5|6670.5|6664.75|6664.75|0
1592301600000|2020-06-16 10:00:00|6669.95|6669.95|6662.07|6662.07|6670.24|6670.24|6655.95|6655.95|0
1592301900000|2020-06-16 10:05:00|6661.9|6661.9|6677.76|6677.76|6678.16|6678.16|6661.9|6661.9|0
1592302200000|2020-06-16 10:10:00|6677.9|6677.9|6698.46|6698.46|6698.81|6698.81|6677.9|6677.9|0
1592302500000|2020-06-16 10:15:00|6698.33|6698.33|6695.21|6695.21|6699.25|6699.25|6691.91|6691.91|0
1592302800000|2020-06-16 10:20:00|6694.5|6694.5|6701.31|6701.31|6701.71|6701.71|6694.42|6694.42|0
1592303100000|2020-06-16 10:25:00|6701.73|6701.73|6719.32|6719.32|6722.81|6722.81|6701.59|6701.59|0
1592303400000|2020-06-16 10:30:00|6719.54|6719.54|6713.34|6713.34|6721.69|6721.69|6711.12|6711.12|0
1592303700000|2020-06-16 10:35:00|6713.6|6713.6|6694.74|6694.74|6715.48|6715.48|6694.27|6694.27|0
1592304000000|2020-06-16 10:40:00|6693.97|6693.97|6703.1|6703.1|6703.1|6703.1|6693.4|6693.4|0
1592304300000|2020-06-16 10:45:00|6705.29|6705.29|6701.81|6701.81|6710.5|6710.5|6701.81|6701.81|0
1592304600000|2020-06-16 10:50:00|6702.05|6702.05|6708.23|6708.23|6709.95|6709.95|6702.05|6702.05|0
1592304900000|2020-06-16 10:55:00|6707.71|6707.71|6720.21|6720.21|6720.32|6720.32|6705.77|6705.77|0
1592305200000|2020-06-16 11:00:00|6720.58|6720.58|6731.2|6731.2|6731.2|6731.2|6719.13|6719.13|0
1592305500000|2020-06-16 11:05:00|6731.28|6731.28|6716.97|6716.97|6731.28|6731.28|6712.16|6712.16|0
1592305800000|2020-06-16 11:10:00|6716.56|6716.56|6705.57|6705.57|6716.71|6716.71|6704.92|6704.92|0
1592306100000|2020-06-16 11:15:00|6705.7|6705.7|6700.42|6700.42|6709.78|6709.78|6700.03|6700.03|0
1592306400000|2020-06-16 11:20:00|6700.49|6700.49|6692.13|6692.13|6700.6|6700.6|6690.68|6690.68|0
1592306700000|2020-06-16 11:25:00|6692.03|6692.03|6700.63|6700.63|6703.01|6703.01|6691.32|6691.32|0
1592307000000|2020-06-16 11:30:00|6699.08|6699.08|6692.96|6692.96|6699.74|6699.74|6692.36|6692.36|0
1592307300000|2020-06-16 11:35:00|6692.83|6692.83|6691.56|6691.56|6693.11|6693.11|6684.94|6684.94|0
1592307600000|2020-06-16 11:40:00|6691.76|6691.76|6692.44|6692.44|6695.26|6695.26|6690.88|6690.88|0
1592307900000|2020-06-16 11:45:00|6691.66|6691.66|6704.56|6704.56|6704.65|6704.65|6691.66|6691.66|0
1592308200000|2020-06-16 11:50:00|6704.8|6704.8|6716.16|6716.16|6717.17|6717.17|6703.72|6703.72|0
1592308500000|2020-06-16 11:55:00|6716.29|6716.29|6714.62|6714.62|6724.01|6724.01|6712.07|6712.07|0
1592308800000|2020-06-16 12:00:00|6714.72|6714.72|6719.72|6719.72|6720.04|6720.04|6706.22|6706.22|0
1592309100000|2020-06-16 12:05:00|6720|6720|6723.6|6723.6|6723.8|6723.8|6718.48|6718.48|0
1592309400000|2020-06-16 12:10:00|6723.87|6723.87|6736.46|6736.46|6736.6|6736.6|6720.24|6720.24|0
1592309700000|2020-06-16 12:15:00|6735.68|6735.68|6735.39|6735.39|6742.22|6742.22|6732.12|6732.12|0
1592310000000|2020-06-16 12:20:00|6735.73|6735.73|6750.53|6750.53|6751.48|6751.48|6735.55|6735.55|0
1592310300000|2020-06-16 12:25:00|6750.61|6750.61|6741.9|6741.9|6758.22|6758.22|6741.88|6741.88|0
1592310600000|2020-06-16 12:30:00|6742.07|6742.07|6740.29|6740.29|6758.6|6758.6|6734.2|6734.2|0
1592310900000|2020-06-16 12:35:00|6740.01|6740.01|6742.98|6742.98|6748.4|6748.4|6733.11|6733.11|0
1592311200000|2020-06-16 12:40:00|6742.2|6742.2|6746.88|6746.88|6754.33|6754.33|6735.54|6735.54|0
1592311500000|2020-06-16 12:45:00|6746.81|6746.81|6756.26|6756.26|6756.46|6756.46|6743.05|6743.05|0
1592311800000|2020-06-16 12:50:00|6755.72|6755.72|6754.6|6754.6|6759.66|6759.66|6750.33|6750.33|0
1592312100000|2020-06-16 12:55:00|6754.51|6754.51|6765.52|6765.52|6773.33|6773.33|6753.14|6753.14|0
1592312400000|2020-06-16 13:00:00|6765.68|6765.68|6735.12|6735.12|6766.13|6766.13|6735.12|6735.12|0
1592312700000|2020-06-16 13:05:00|6734.94|6734.94|6750.54|6750.54|6750.54|6750.54|6720.65|6720.65|0
1592313000000|2020-06-16 13:10:00|6750.4|6750.4|6774.69|6774.69|6777.48|6777.48|6749.46|6749.46|0
1592313300000|2020-06-16 13:15:00|6774.6|6774.6|6770.53|6770.53|6783.07|6783.07|6770.02|6770.02|0
1592313600000|2020-06-16 13:20:00|6770.81|6770.81|6758.81|6758.81|6771.7|6771.7|6752.99|6752.99|0
1592313900000|2020-06-16 13:25:00|6759.08|6759.08|6759.15|6759.15|6765.92|6765.92|6753.21|6753.21|0
1592314200000|2020-06-16 13:30:00|6759.02|6759.02|6723.91|6723.91|6766.79|6766.79|6723.91|6723.91|0
1592314500000|2020-06-16 13:35:00|6724|6724|6722.24|6722.24|6731.88|6731.88|6715.79|6715.79|0
1592314800000|2020-06-16 13:40:00|6722.76|6722.76|6714.86|6714.86|6724|6724|6712.76|6712.76|0
1592315100000|2020-06-16 13:45:00|6714.99|6714.99|6683.33|6683.33|6719.03|6719.03|6683.33|6683.33|0
1592315400000|2020-06-16 13:50:00|6683.47|6683.47|6685.95|6685.95|6686.04|6686.04|6662.14|6662.14|0
1592315700000|2020-06-16 13:55:00|6685.77|6685.77|6709.07|6709.07|6712.22|6712.22|6685.6|6685.6|0
1592316000000|2020-06-16 14:00:00|6709.21|6709.21|6721.04|6721.04|6722.87|6722.87|6703.67|6703.67|0
1592316300000|2020-06-16 14:05:00|6720.26|6720.26|6697.32|6697.32|6724.18|6724.18|6697.32|6697.32|0
1592316600000|2020-06-16 14:10:00|6696.55|6696.55|6710.77|6710.77|6712.14|6712.14|6691.38|6691.38|0
1592316900000|2020-06-16 14:15:00|6710.71|6710.71|6684.42|6684.42|6710.77|6710.77|6684.42|6684.42|0
1592317200000|2020-06-16 14:20:00|6684.24|6684.24|6693.66|6693.66|6695.45|6695.45|6667.22|6667.22|0
1592317500000|2020-06-16 14:25:00|6693.32|6693.32|6696.89|6696.89|6708.62|6708.62|6691.61|6691.61|0
1592317800000|2020-06-16 14:30:00|6697.05|6697.05|6694.59|6694.59|6705.41|6705.41|6683|6683|0
1592318100000|2020-06-16 14:35:00|6694.38|6694.38|6680.3|6680.3|6697.24|6697.24|6668.48|6668.48|0
1592318400000|2020-06-16 14:40:00|6680.2|6680.2|6655.96|6655.96|6680.83|6680.83|6653.59|6653.59|0
1592318700000|2020-06-16 14:45:00|6655.82|6655.82|6665.97|6665.97|6675.27|6675.27|6652.87|6652.87|0
1592319000000|2020-06-16 14:50:00|6665.88|6665.88|6605.63|6605.63|6665.88|6665.88|6591.45|6591.45|0
1592319300000|2020-06-16 14:55:00|6605.81|6605.81|6529.77|6529.77|6606.23|6606.23|6521.58|6521.58|0
1592319600000|2020-06-16 15:00:00|6530.51|6530.51|6544.34|6544.34|6549.21|6549.21|6501.11|6501.11|0
1592319900000|2020-06-16 15:05:00|6544.26|6544.26|6555.78|6555.78|6569.14|6569.14|6543.87|6543.87|0
1592320200000|2020-06-16 15:10:00|6556.59|6556.59|6544.71|6544.71|6558.08|6558.08|6531.21|6531.21|0
1592320500000|2020-06-16 15:15:00|6545.88|6545.88|6556.08|6556.08|6571.11|6571.11|6545.88|6545.88|0
1592320800000|2020-06-16 15:20:00|6556.73|6556.73|6567.36|6567.36|6574.9|6574.9|6546.61|6546.61|0
1592321100000|2020-06-16 15:25:00|6567.62|6567.62|6569.73|6569.73|6582.41|6582.41|6566.72|6566.72|0
1592378100000|2020-06-17 07:15:00|6569.09|6569.09|6551.73|6551.73|6576.67|6576.67|6537.27|6537.27|0
1592378400000|2020-06-17 07:20:00|6552.29|6552.29|6557.27|6557.27|6575.28|6575.28|6545.69|6545.69|0
1592378700000|2020-06-17 07:25:00|6557.35|6557.35|6601.21|6601.21|6601.21|6601.21|6557.35|6557.35|0
1592379000000|2020-06-17 07:30:00|6600.79|6600.79|6599.27|6599.27|6606.01|6606.01|6587.13|6587.13|0
1592379300000|2020-06-17 07:35:00|6599.19|6599.19|6627.3|6627.3|6627.49|6627.49|6588.95|6588.95|0
1592379600000|2020-06-17 07:40:00|6627.15|6627.15|6635.12|6635.12|6640.98|6640.98|6622.91|6622.91|0
1592379900000|2020-06-17 07:45:00|6634.71|6634.71|6656.18|6656.18|6659.49|6659.49|6630.07|6630.07|0
1592380200000|2020-06-17 07:50:00|6656.04|6656.04|6630.04|6630.04|6659.64|6659.64|6628.53|6628.53|0
1592380500000|2020-06-17 07:55:00|6630.09|6630.09|6605.87|6605.87|6630.09|6630.09|6602.09|6602.09|0
1592380800000|2020-06-17 08:00:00|6605.81|6605.81|6570.86|6570.86|6607.2|6607.2|6570.21|6570.21|0
1592381100000|2020-06-17 08:05:00|6570.79|6570.79|6584.8|6584.8|6589.97|6589.97|6555.97|6555.97|0
1592381400000|2020-06-17 08:10:00|6584.71|6584.71|6591.24|6591.24|6593.81|6593.81|6573.39|6573.39|0
1592381700000|2020-06-17 08:15:00|6591.38|6591.38|6592.63|6592.63|6594.73|6594.73|6576.43|6576.43|0
1592382000000|2020-06-17 08:20:00|6592.78|6592.78|6605.7|6605.7|6612|6612|6584.98|6584.98|0
1592382300000|2020-06-17 08:25:00|6606.48|6606.48|6594.27|6594.27|6610.27|6610.27|6593.97|6593.97|0
1592382600000|2020-06-17 08:30:00|6594.47|6594.47|6595.72|6595.72|6608.42|6608.42|6588.25|6588.25|0
1592382900000|2020-06-17 08:35:00|6595.17|6595.17|6566.41|6566.41|6597.48|6597.48|6566.41|6566.41|0
1592383200000|2020-06-17 08:40:00|6566.83|6566.83|6587.18|6587.18|6589.89|6589.89|6566.22|6566.22|0
1592383500000|2020-06-17 08:45:00|6587|6587|6576.75|6576.75|6589.34|6589.34|6576.71|6576.71|0
1592383800000|2020-06-17 08:50:00|6576.63|6576.63|6543.43|6543.43|6576.63|6576.63|6534.92|6534.92|0
1592384100000|2020-06-17 08:55:00|6543.2|6543.2|6555.86|6555.86|6573.2|6573.2|6538.02|6538.02|0
1592384400000|2020-06-17 09:00:00|6556.06|6556.06|6551.13|6551.13|6560.67|6560.67|6544.34|6544.34|0
1592384700000|2020-06-17 09:05:00|6551.06|6551.06|6549.81|6549.81|6553.02|6553.02|6532.94|6532.94|0
1592385000000|2020-06-17 09:10:00|6548.77|6548.77|6564.19|6564.19|6564.38|6564.38|6540.63|6540.63|0
1592385300000|2020-06-17 09:15:00|6563.14|6563.14|6529.72|6529.72|6563.14|6563.14|6529.72|6529.72|0
1592385600000|2020-06-17 09:20:00|6529.61|6529.61|6511.55|6511.55|6531.86|6531.86|6511.37|6511.37|0
1592385900000|2020-06-17 09:25:00|6511.47|6511.47|6504.02|6504.02|6511.47|6511.47|6503.85|6503.85|0
1592386200000|2020-06-17 09:30:00|6503.89|6503.89|6501.24|6501.24|6512.01|6512.01|6499.33|6499.33|0
1592386500000|2020-06-17 09:35:00|6500.46|6500.46|6507.76|6507.76|6507.76|6507.76|6495.69|6495.69|0
1592386800000|2020-06-17 09:40:00|6508.17|6508.17|6525.21|6525.21|6526.19|6526.19|6505.11|6505.11|0
1592387100000|2020-06-17 09:45:00|6524.44|6524.44|6491.54|6491.54|6524.44|6524.44|6487.22|6487.22|0
1592387400000|2020-06-17 09:50:00|6491.39|6491.39|6494.28|6494.28|6495.48|6495.48|6485.91|6485.91|0
1592387700000|2020-06-17 09:55:00|6493.5|6493.5|6486.74|6486.74|6494.27|6494.27|6483.16|6483.16|0
1592388000000|2020-06-17 10:00:00|6487.06|6487.06|6496.61|6496.61|6500.44|6500.44|6487.06|6487.06|0
1592388300000|2020-06-17 10:05:00|6497.13|6497.13|6495.79|6495.79|6499.43|6499.43|6492.31|6492.31|0
1592388600000|2020-06-17 10:10:00|6495.87|6495.87|6504.04|6504.04|6509.63|6509.63|6495.15|6495.15|0
1592388900000|2020-06-17 10:15:00|6503.84|6503.84|6514.71|6514.71|6517.03|6517.03|6503.84|6503.84|0
1592389200000|2020-06-17 10:20:00|6514.63|6514.63|6515.4|6515.4|6515.4|6515.4|6505.5|6505.5|0
1592389500000|2020-06-17 10:25:00|6515.6|6515.6|6551.31|6551.31|6551.48|6551.48|6515.58|6515.58|0
1592389800000|2020-06-17 10:30:00|6551.39|6551.39|6567.7|6567.7|6567.9|6567.9|6551.31|6551.31|0
1592390100000|2020-06-17 10:35:00|6567.18|6567.18|6561.08|6561.08|6567.18|6567.18|6551.48|6551.48|0
1592390400000|2020-06-17 10:40:00|6560.53|6560.53|6562.66|6562.66|6562.71|6562.71|6555.82|6555.82|0
1592390700000|2020-06-17 10:45:00|6562.82|6562.82|6577.56|6577.56|6577.56|6577.56|6562.41|6562.41|0
1592391000000|2020-06-17 10:50:00|6577.29|6577.29|6559.75|6559.75|6577.49|6577.49|6559.16|6559.16|0
1592391300000|2020-06-17 10:55:00|6560.07|6560.07|6567.04|6567.04|6567.75|6567.75|6552.89|6552.89|0
1592391600000|2020-06-17 11:00:00|6566.21|6566.21|6571.82|6571.82|6574.28|6574.28|6563.06|6563.06|0
1592391900000|2020-06-17 11:05:00|6569.49|6569.49|6565.25|6565.25|6570.37|6570.37|6565.11|6565.11|0
1592392200000|2020-06-17 11:10:00|6565.56|6565.56|6577.74|6577.74|6578.18|6578.18|6565.35|6565.35|0
1592392500000|2020-06-17 11:15:00|6577.71|6577.71|6574.32|6574.32|6579.66|6579.66|6574.32|6574.32|0
1592392800000|2020-06-17 11:20:00|6574.14|6574.14|6583.84|6583.84|6584.76|6584.76|6573.87|6573.87|0
1592393100000|2020-06-17 11:25:00|6584.04|6584.04|6582.88|6582.88|6588.75|6588.75|6582.74|6582.74|0
1592393400000|2020-06-17 11:30:00|6581.32|6581.32|6582.33|6582.33|6583.51|6583.51|6579|6579|0
1592393700000|2020-06-17 11:35:00|6582.65|6582.65|6578.77|6578.77|6583.27|6583.27|6578.15|6578.15|0
1592394000000|2020-06-17 11:40:00|6578.25|6578.25|6557.97|6557.97|6578.25|6578.25|6557.97|6557.97|0
1592394300000|2020-06-17 11:45:00|6557.83|6557.83|6551.08|6551.08|6558.11|6558.11|6545.69|6545.69|0
1592394600000|2020-06-17 11:50:00|6550.72|6550.72|6560.7|6560.7|6561.23|6561.23|6550.72|6550.72|0
1592394900000|2020-06-17 11:55:00|6560.57|6560.57|6558.64|6558.64|6562.97|6562.97|6555.24|6555.24|0
1592395200000|2020-06-17 12:00:00|6558.78|6558.78|6566.58|6566.58|6567.5|6567.5|6556.2|6556.2|0
1592395500000|2020-06-17 12:05:00|6567.13|6567.13|6565.65|6565.65|6569.79|6569.79|6565.65|6565.65|0
1592395800000|2020-06-17 12:10:00|6565.43|6565.43|6568.55|6568.55|6570.22|6570.22|6564.13|6564.13|0
1592396100000|2020-06-17 12:15:00|6568.75|6568.75|6585.43|6585.43|6585.79|6585.79|6568.24|6568.24|0
1592396400000|2020-06-17 12:20:00|6585.85|6585.85|6590.66|6590.66|6601.62|6601.62|6584.57|6584.57|0
1592396700000|2020-06-17 12:25:00|6590.85|6590.85|6588.35|6588.35|6593.56|6593.56|6582.47|6582.47|0
1592397000000|2020-06-17 12:30:00|6588.76|6588.76|6598.6|6598.6|6599.86|6599.86|6588.76|6588.76|0
1592397300000|2020-06-17 12:35:00|6597.63|6597.63|6609.1|6609.1|6609.1|6609.1|6590.4|6590.4|0
1592397600000|2020-06-17 12:40:00|6609.37|6609.37|6618.76|6618.76|6619.26|6619.26|6609.37|6609.37|0
1592397900000|2020-06-17 12:45:00|6618.84|6618.84|6609.46|6609.46|6621.95|6621.95|6609.46|6609.46|0
1592398200000|2020-06-17 12:50:00|6609.73|6609.73|6593.98|6593.98|6610.75|6610.75|6593.98|6593.98|0
1592398500000|2020-06-17 12:55:00|6593.85|6593.85|6590.95|6590.95|6594.39|6594.39|6583.41|6583.41|0
1592398800000|2020-06-17 13:00:00|6592.5|6592.5|6594.04|6594.04|6602.82|6602.82|6591.63|6591.63|0
1592399100000|2020-06-17 13:05:00|6593.96|6593.96|6573.72|6573.72|6595.82|6595.82|6573.38|6573.38|0
1592399400000|2020-06-17 13:10:00|6573.85|6573.85|6568.71|6568.71|6577.55|6577.55|6566.18|6566.18|0
1592399700000|2020-06-17 13:15:00|6567.67|6567.67|6574.06|6574.06|6574.38|6574.38|6559.98|6559.98|0
1592400000000|2020-06-17 13:20:00|6574.12|6574.12|6566.64|6566.64|6578.59|6578.59|6566.59|6566.59|0
1592400300000|2020-06-17 13:25:00|6566.9|6566.9|6559.73|6559.73|6568.81|6568.81|6559.56|6559.56|0
1592400600000|2020-06-17 13:30:00|6559.66|6559.66|6540.03|6540.03|6561.82|6561.82|6539.14|6539.14|0
1592400900000|2020-06-17 13:35:00|6540.27|6540.27|6531.42|6531.42|6541.53|6541.53|6529.82|6529.82|0
1592401200000|2020-06-17 13:40:00|6531.19|6531.19|6535.82|6535.82|6536.14|6536.14|6527.53|6527.53|0
1592401500000|2020-06-17 13:45:00|6535.55|6535.55|6530.68|6530.68|6535.55|6535.55|6521.22|6521.22|0
1592401800000|2020-06-17 13:50:00|6530.72|6530.72|6530.92|6530.92|6540|6540|6530.68|6530.68|0
1592402100000|2020-06-17 13:55:00|6531.05|6531.05|6511.78|6511.78|6531.05|6531.05|6502.31|6502.31|0
1592402400000|2020-06-17 14:00:00|6511.64|6511.64|6503.06|6503.06|6516.22|6516.22|6502.66|6502.66|0
1592402700000|2020-06-17 14:05:00|6503.84|6503.84|6520.04|6520.04|6522.02|6522.02|6503.67|6503.67|0
1592403000000|2020-06-17 14:10:00|6519.91|6519.91|6516.62|6516.62|6528.09|6528.09|6512.99|6512.99|0
1592403300000|2020-06-17 14:15:00|6516.42|6516.42|6496.69|6496.69|6534.12|6534.12|6495.75|6495.75|0
1592403600000|2020-06-17 14:20:00|6497.96|6497.96|6464.31|6464.31|6502.45|6502.45|6464.2|6464.2|0
1592403900000|2020-06-17 14:25:00|6464.23|6464.23|6459.94|6459.94|6479.51|6479.51|6458.97|6458.97|0
1592404200000|2020-06-17 14:30:00|6460.75|6460.75|6473.56|6473.56|6477.31|6477.31|6452.11|6452.11|0
1592404500000|2020-06-17 14:35:00|6473.52|6473.52|6498.44|6498.44|6499.26|6499.26|6463.89|6463.89|0
1592404800000|2020-06-17 14:40:00|6498.33|6498.33|6515.6|6515.6|6516.41|6516.41|6495.52|6495.52|0
1592405100000|2020-06-17 14:45:00|6515.71|6515.71|6508.75|6508.75|6519.2|6519.2|6507.23|6507.23|0
1592405400000|2020-06-17 14:50:00|6508.66|6508.66|6527.14|6527.14|6527.25|6527.25|6505.73|6505.73|0
1592405700000|2020-06-17 14:55:00|6527.24|6527.24|6527.65|6527.65|6537.69|6537.69|6525.95|6525.95|0
1592406000000|2020-06-17 15:00:00|6527.48|6527.48|6519.8|6519.8|6530.86|6530.86|6512.49|6512.49|0
1592406300000|2020-06-17 15:05:00|6519.84|6519.84|6522.46|6522.46|6527.93|6527.93|6516.24|6516.24|0
1592406600000|2020-06-17 15:10:00|6522.56|6522.56|6508.39|6508.39|6522.94|6522.94|6501.89|6501.89|0
1592406900000|2020-06-17 15:15:00|6508.25|6508.25|6515.23|6515.23|6519|6519|6508.25|6508.25|0
1592407200000|2020-06-17 15:20:00|6515.3|6515.3|6515.13|6515.13|6516.34|6516.34|6506.22|6506.22|0
1592407500000|2020-06-17 15:25:00|6515.1|6515.1|6528.4|6528.4|6529.22|6529.22|6512.45|6512.45|0
1592464500000|2020-06-18 07:15:00|6502.99|6502.99|6505.6|6505.6|6520.87|6520.87|6500.08|6500.08|0
1592464800000|2020-06-18 07:20:00|6505.67|6505.67|6480.79|6480.79|6514.33|6514.33|6455.88|6455.88|0
1592465100000|2020-06-18 07:25:00|6481.12|6481.12|6475.72|6475.72|6481.12|6481.12|6467.81|6467.81|0
1592465400000|2020-06-18 07:30:00|6475.91|6475.91|6472.73|6472.73|6485.86|6485.86|6471.3|6471.3|0
1592465700000|2020-06-18 07:35:00|6473.5|6473.5|6476.82|6476.82|6483.38|6483.38|6469.87|6469.87|0
1592466000000|2020-06-18 07:40:00|6477.22|6477.22|6496.91|6496.91|6498.17|6498.17|6475.67|6475.67|0
1592466300000|2020-06-18 07:45:00|6496.72|6496.72|6488.56|6488.56|6501.95|6501.95|6488.56|6488.56|0
1592466600000|2020-06-18 07:50:00|6488.3|6488.3|6507.25|6507.25|6513.25|6513.25|6487.6|6487.6|0
1592466900000|2020-06-18 07:55:00|6507.39|6507.39|6521.17|6521.17|6521.17|6521.17|6503.39|6503.39|0
1592467200000|2020-06-18 08:00:00|6521.24|6521.24|6523.62|6523.62|6523.62|6523.62|6512.82|6512.82|0
1592467500000|2020-06-18 08:05:00|6523.75|6523.75|6540.85|6540.85|6544.9|6544.9|6523.75|6523.75|0
1592467800000|2020-06-18 08:10:00|6540.62|6540.62|6525.68|6525.68|6540.77|6540.77|6522.63|6522.63|0
1592468100000|2020-06-18 08:15:00|6524.9|6524.9|6527.77|6527.77|6528.47|6528.47|6522.53|6522.53|0
1592468400000|2020-06-18 08:20:00|6528.78|6528.78|6526.39|6526.39|6535.63|6535.63|6519.88|6519.88|0
1592468700000|2020-06-18 08:25:00|6526.23|6526.23|6536.99|6536.99|6538.17|6538.17|6520.51|6520.51|0
1592469000000|2020-06-18 08:30:00|6536.57|6536.57|6542.32|6542.32|6544.89|6544.89|6511.23|6511.23|0
1592469300000|2020-06-18 08:35:00|6542.46|6542.46|6587.12|6587.12|6591.79|6591.79|6542.46|6542.46|0
1592469600000|2020-06-18 08:40:00|6587.3|6587.3|6577|6577|6595.66|6595.66|6577|6577|0
1592469900000|2020-06-18 08:45:00|6578.13|6578.13|6570.9|6570.9|6578.31|6578.31|6562.52|6562.52|0
1592470200000|2020-06-18 08:50:00|6570.6|6570.6|6563.46|6563.46|6571.06|6571.06|6560.06|6560.06|0
1592470500000|2020-06-18 08:55:00|6563.33|6563.33|6566.55|6566.55|6570.64|6570.64|6559.32|6559.32|0
1592470800000|2020-06-18 09:00:00|6566.22|6566.22|6547.81|6547.81|6572.56|6572.56|6547.29|6547.29|0
1592471100000|2020-06-18 09:05:00|6547.29|6547.29|6546.67|6546.67|6547.87|6547.87|6540.5|6540.5|0
1592471400000|2020-06-18 09:10:00|6546.83|6546.83|6548.93|6548.93|6549.92|6549.92|6537.49|6537.49|0
1592471700000|2020-06-18 09:15:00|6549.02|6549.02|6566.9|6566.9|6570.81|6570.81|6548.77|6548.77|0
1592472000000|2020-06-18 09:20:00|6567.95|6567.95|6567.01|6567.01|6567.95|6567.95|6554.29|6554.29|0
1592472300000|2020-06-18 09:25:00|6566.89|6566.89|6578.83|6578.83|6580.39|6580.39|6566.03|6566.03|0
1592472600000|2020-06-18 09:30:00|6578.43|6578.43|6575.26|6575.26|6601.39|6601.39|6573.4|6573.4|0
1592472900000|2020-06-18 09:35:00|6575.44|6575.44|6560.76|6560.76|6582.09|6582.09|6558.78|6558.78|0
1592473200000|2020-06-18 09:40:00|6560.57|6560.57|6560.03|6560.03|6570.13|6570.13|6559.94|6559.94|0
1592473500000|2020-06-18 09:45:00|6560.22|6560.22|6584.01|6584.01|6588.46|6588.46|6559.91|6559.91|0
1592473800000|2020-06-18 09:50:00|6583.94|6583.94|6568.96|6568.96|6584.35|6584.35|6564.76|6564.76|0
1592474100000|2020-06-18 09:55:00|6568.83|6568.83|6567.75|6567.75|6570.84|6570.84|6563.68|6563.68|0
1592474400000|2020-06-18 10:00:00|6567.89|6567.89|6553.34|6553.34|6568.31|6568.31|6548.98|6548.98|0
1592474700000|2020-06-18 10:05:00|6553.19|6553.19|6544.09|6544.09|6553.96|6553.96|6543.92|6543.92|0
1592475000000|2020-06-18 10:10:00|6543.77|6543.77|6546.21|6546.21|6546.21|6546.21|6538.88|6538.88|0
1592475300000|2020-06-18 10:15:00|6548.44|6548.44|6558.05|6558.05|6567.5|6567.5|6548.44|6548.44|0
1592475600000|2020-06-18 10:20:00|6558.01|6558.01|6553.29|6553.29|6560.96|6560.96|6553.29|6553.29|0
1592475900000|2020-06-18 10:25:00|6553.17|6553.17|6568.48|6568.48|6569.1|6569.1|6551.65|6551.65|0
1592476200000|2020-06-18 10:30:00|6567.93|6567.93|6568.22|6568.22|6570.47|6570.47|6564.94|6564.94|0
1592476500000|2020-06-18 10:35:00|6568.34|6568.34|6566.82|6566.82|6569.66|6569.66|6564.81|6564.81|0
1592476800000|2020-06-18 10:40:00|6567.24|6567.24|6570.61|6570.61|6575.96|6575.96|6565.88|6565.88|0
1592477100000|2020-06-18 10:45:00|6570.3|6570.3|6566.63|6566.63|6571.97|6571.97|6565.69|6565.69|0
1592477400000|2020-06-18 10:50:00|6567.41|6567.41|6556.61|6556.61|6567.41|6567.41|6553.32|6553.32|0
1592477700000|2020-06-18 10:55:00|6556.71|6556.71|6558.93|6558.93|6558.93|6558.93|6552.61|6552.61|0
1592478000000|2020-06-18 11:00:00|6558.86|6558.86|6557.05|6557.05|6563.75|6563.75|6547.3|6547.3|0
1592478300000|2020-06-18 11:05:00|6557.19|6557.19|6541.26|6541.26|6557.19|6557.19|6541.26|6541.26|0
1592478600000|2020-06-18 11:10:00|6541.2|6541.2|6533.07|6533.07|6541.42|6541.42|6524.24|6524.24|0
1592478900000|2020-06-18 11:15:00|6532.29|6532.29|6543.48|6543.48|6545.25|6545.25|6531.98|6531.98|0
1592479200000|2020-06-18 11:20:00|6541.93|6541.93|6533.88|6533.88|6541.93|6541.93|6531.36|6531.36|0
1592479500000|2020-06-18 11:25:00|6534.65|6534.65|6537.87|6537.87|6539.79|6539.79|6534.31|6534.31|0
1592479800000|2020-06-18 11:30:00|6538.07|6538.07|6537.5|6537.5|6543.93|6543.93|6537.5|6537.5|0
1592480100000|2020-06-18 11:35:00|6537.51|6537.51|6534.14|6534.14|6537.83|6537.83|6531.7|6531.7|0
1592480400000|2020-06-18 11:40:00|6534.05|6534.05|6534.19|6534.19|6534.19|6534.19|6533.87|6533.87|0
1592481300000|2020-06-18 11:55:00|6531.19|6531.19|6516.21|6516.21|6531.19|6531.19|6510.38|6510.38|0
1592481600000|2020-06-18 12:00:00|6516.37|6516.37|6518.38|6518.38|6520.82|6520.82|6511.76|6511.76|0
1592481900000|2020-06-18 12:05:00|6518.2|6518.2|6516.69|6516.69|6520.69|6520.69|6515.68|6515.68|0
1592482200000|2020-06-18 12:10:00|6516.84|6516.84|6516.2|6516.2|6516.84|6516.84|6513.13|6513.13|0
1592482500000|2020-06-18 12:15:00|6516.16|6516.16|6523.79|6523.79|6528.09|6528.09|6513.98|6513.98|0
1592482800000|2020-06-18 12:20:00|6525.36|6525.36|6534.9|6534.9|6535.5|6535.5|6525.11|6525.11|0
1592483100000|2020-06-18 12:25:00|6535.94|6535.94|6555.36|6555.36|6555.36|6555.36|6535.94|6535.94|0
1592483400000|2020-06-18 12:30:00|6555.44|6555.44|6548.8|6548.8|6560.04|6560.04|6544.05|6544.05|0
1592483700000|2020-06-18 12:35:00|6548.28|6548.28|6572.45|6572.45|6572.45|6572.45|6546.8|6546.8|0
1592484000000|2020-06-18 12:40:00|6572.35|6572.35|6570|6570|6572.49|6572.49|6562.92|6562.92|0
1592484300000|2020-06-18 12:45:00|6570.16|6570.16|6564.93|6564.93|6578.68|6578.68|6562.6|6562.6|0
1592484600000|2020-06-18 12:50:00|6565.45|6565.45|6569.9|6569.9|6575.51|6575.51|6562.1|6562.1|0
1592484900000|2020-06-18 12:55:00|6569.84|6569.84|6571.43|6571.43|6573.14|6573.14|6565.23|6565.23|0
1592485200000|2020-06-18 13:00:00|6571.29|6571.29|6562.44|6562.44|6571.38|6571.38|6558.53|6558.53|0
1592485500000|2020-06-18 13:05:00|6562.3|6562.3|6560.73|6560.73|6566.6|6566.6|6560.73|6560.73|0
1592485800000|2020-06-18 13:10:00|6560.59|6560.59|6568.41|6568.41|6568.41|6568.41|6556.5|6556.5|0
1592486100000|2020-06-18 13:15:00|6568.29|6568.29|6573.31|6573.31|6573.98|6573.98|6565.18|6565.18|0
1592486400000|2020-06-18 13:20:00|6573.17|6573.17|6554.54|6554.54|6574.04|6574.04|6553.09|6553.09|0
1592486700000|2020-06-18 13:25:00|6554.68|6554.68|6558.58|6558.58|6562.84|6562.84|6553.93|6553.93|0
1592487000000|2020-06-18 13:30:00|6558.76|6558.76|6558.3|6558.3|6569.73|6569.73|6553.79|6553.79|0
1592487300000|2020-06-18 13:35:00|6558.11|6558.11|6571.69|6571.69|6573.39|6573.39|6548.94|6548.94|0
1592487600000|2020-06-18 13:40:00|6570.91|6570.91|6601.15|6601.15|6601.35|6601.35|6568.03|6568.03|0
1592487900000|2020-06-18 13:45:00|6601.43|6601.43|6617.27|6617.27|6617.27|6617.27|6595.18|6595.18|0
1592488200000|2020-06-18 13:50:00|6617.38|6617.38|6625.42|6625.42|6631.03|6631.03|6616.34|6616.34|0
1592488500000|2020-06-18 13:55:00|6625.21|6625.21|6607.91|6607.91|6625.21|6625.21|6607.43|6607.43|0
1592488800000|2020-06-18 14:00:00|6608.23|6608.23|6634.17|6634.17|6639.32|6639.32|6607.39|6607.39|0
1592489100000|2020-06-18 14:05:00|6634.24|6634.24|6660.05|6660.05|6661.23|6661.23|6634.24|6634.24|0
1592489400000|2020-06-18 14:10:00|6660.46|6660.46|6666.06|6666.06|6666.06|6666.06|6648.19|6648.19|0
1592489700000|2020-06-18 14:15:00|6666.37|6666.37|6660.26|6660.26|6672.46|6672.46|6659.29|6659.29|0
1592490000000|2020-06-18 14:20:00|6660.25|6660.25|6648.18|6648.18|6660.36|6660.36|6644.14|6644.14|0
1592490300000|2020-06-18 14:25:00|6648.04|6648.04|6651.75|6651.75|6662.05|6662.05|6647.96|6647.96|0
1592490600000|2020-06-18 14:30:00|6652.49|6652.49|6668.04|6668.04|6669.72|6669.72|6640.78|6640.78|0
1592490900000|2020-06-18 14:35:00|6668.16|6668.16|6663.99|6663.99|6680.09|6680.09|6663.83|6663.83|0
1592491200000|2020-06-18 14:40:00|6663.53|6663.53|6661.13|6661.13|6667.18|6667.18|6660.26|6660.26|0
1592491500000|2020-06-18 14:45:00|6660.8|6660.8|6651.4|6651.4|6665.31|6665.31|6651.1|6651.1|0
1592491800000|2020-06-18 14:50:00|6651.25|6651.25|6645.78|6645.78|6654.86|6654.86|6643.51|6643.51|0
1592492100000|2020-06-18 14:55:00|6645.94|6645.94|6657.63|6657.63|6657.63|6657.63|6645.94|6645.94|0
1592492400000|2020-06-18 15:00:00|6657.71|6657.71|6664.35|6664.35|6666.62|6666.62|6651.17|6651.17|0
1592492700000|2020-06-18 15:05:00|6664.19|6664.19|6656.5|6656.5|6666.43|6666.43|6655.48|6655.48|0
1592493000000|2020-06-18 15:10:00|6656.18|6656.18|6652.84|6652.84|6657.55|6657.55|6649.27|6649.27|0
1592493300000|2020-06-18 15:15:00|6652.68|6652.68|6642.83|6642.83|6654.03|6654.03|6642.83|6642.83|0
1592493600000|2020-06-18 15:20:00|6642.51|6642.51|6634.4|6634.4|6643.46|6643.46|6634.4|6634.4|0
1592493900000|2020-06-18 15:25:00|6634.92|6634.92|6635.75|6635.75|6644.78|6644.78|6632.26|6632.26|0
1592550900000|2020-06-19 07:15:00|6677.46|6677.46|6656.31|6656.31|6679.03|6679.03|6655.85|6655.85|0
1592551200000|2020-06-19 07:20:00|6656.42|6656.42|6635.85|6635.85|6657.75|6657.75|6635.08|6635.08|0
1592551500000|2020-06-19 07:25:00|6635.43|6635.43|6639.03|6639.03|6640.97|6640.97|6629.06|6629.06|0
1592551800000|2020-06-19 07:30:00|6639.55|6639.55|6643.37|6643.37|6645.3|6645.3|6629.92|6629.92|0
1592552100000|2020-06-19 07:35:00|6643.32|6643.32|6630.31|6630.31|6643.32|6643.32|6624.35|6624.35|0
1592552400000|2020-06-19 07:40:00|6629.97|6629.97|6647.22|6647.22|6650.52|6650.52|6627.03|6627.03|0
1592552700000|2020-06-19 07:45:00|6646.44|6646.44|6649.19|6649.19|6649.19|6649.19|6640.36|6640.36|0
1592553000000|2020-06-19 07:50:00|6649.11|6649.11|6639.49|6639.49|6651.73|6651.73|6635.33|6635.33|0
1592553300000|2020-06-19 07:55:00|6639.32|6639.32|6663.59|6663.59|6663.59|6663.59|6635.77|6635.77|0
1592553600000|2020-06-19 08:00:00|6663.79|6663.79|6659.52|6659.52|6663.92|6663.92|6653.97|6653.97|0
1592553900000|2020-06-19 08:05:00|6659.11|6659.11|6647.21|6647.21|6659.11|6659.11|6646.5|6646.5|0
1592554200000|2020-06-19 08:10:00|6647.19|6647.19|6639.12|6639.12|6647.69|6647.69|6638.83|6638.83|0
1592554500000|2020-06-19 08:15:00|6638.34|6638.34|6651.99|6651.99|6651.99|6651.99|6638.05|6638.05|0
1592554800000|2020-06-19 08:20:00|6652.09|6652.09|6660.35|6660.35|6660.35|6660.35|6650.6|6650.6|0
1592555100000|2020-06-19 08:25:00|6660.29|6660.29|6657.67|6657.67|6661.17|6661.17|6656.61|6656.61|0
1592555400000|2020-06-19 08:30:00|6658.08|6658.08|6667.01|6667.01|6667.01|6667.01|6654.97|6654.97|0
1592555700000|2020-06-19 08:35:00|6667.19|6667.19|6668.31|6668.31|6669.61|6669.61|6664.82|6664.82|0
1592556000000|2020-06-19 08:40:00|6668.21|6668.21|6683.45|6683.45|6683.46|6683.46|6667.43|6667.43|0
1592556300000|2020-06-19 08:45:00|6683.41|6683.41|6680.72|6680.72|6687.8|6687.8|6680.61|6680.61|0
1592556600000|2020-06-19 08:50:00|6680.54|6680.54|6675.41|6675.41|6680.72|6680.72|6672.24|6672.24|0
1592556900000|2020-06-19 08:55:00|6675.02|6675.02|6671.9|6671.9|6675.02|6675.02|6669.82|6669.82|0
1592557200000|2020-06-19 09:00:00|6674.77|6674.77|6683.04|6683.04|6684.73|6684.73|6674.77|6674.77|0
1592557500000|2020-06-19 09:05:00|6683.17|6683.17|6684.36|6684.36|6685.06|6685.06|6673.94|6673.94|0
1592558100000|2020-06-19 09:15:00|6684.27|6684.27|6678.14|6678.14|6696.08|6696.08|6678.14|6678.14|0
1592558400000|2020-06-19 09:20:00|6678.06|6678.06|6683.57|6683.57|6688.45|6688.45|6677.26|6677.26|0
1592558700000|2020-06-19 09:25:00|6684.62|6684.62|6682.54|6682.54|6689.14|6689.14|6674.23|6674.23|0
1592559000000|2020-06-19 09:30:00|6682.77|6682.77|6678.16|6678.16|6685.47|6685.47|6675.97|6675.97|0
1592559300000|2020-06-19 09:35:00|6679.73|6679.73|6688.96|6688.96|6689.22|6689.22|6679.6|6679.6|0
1592559600000|2020-06-19 09:40:00|6689.14|6689.14|6682.43|6682.43|6693.87|6693.87|6681.91|6681.91|0
1592559900000|2020-06-19 09:45:00|6682.63|6682.63|6666.29|6666.29|6683.03|6683.03|6666.29|6666.29|0
1592560200000|2020-06-19 09:50:00|6669.08|6669.08|6689.8|6689.8|6697.54|6697.54|6665.51|6665.51|0
1592560500000|2020-06-19 09:55:00|6689.15|6689.15|6690.23|6690.23|6694.19|6694.19|6686.2|6686.2|0
1592560800000|2020-06-19 10:00:00|6690.31|6690.31|6680.75|6680.75|6691.72|6691.72|6677.21|6677.21|0
1592561100000|2020-06-19 10:05:00|6681.27|6681.27|6699.3|6699.3|6701.39|6701.39|6681.27|6681.27|0
1592561400000|2020-06-19 10:10:00|6699.14|6699.14|6692.74|6692.74|6699.97|6699.97|6692.56|6692.56|0
1592561700000|2020-06-19 10:15:00|6691.97|6691.97|6687.82|6687.82|6695.11|6695.11|6687.74|6687.74|0
1592562000000|2020-06-19 10:20:00|6689.28|6689.28|6687.58|6687.58|6691.93|6691.93|6687.58|6687.58|0
1592562300000|2020-06-19 10:25:00|6687.71|6687.71|6677.79|6677.79|6688.15|6688.15|6677.79|6677.79|0
1592562600000|2020-06-19 10:30:00|6677.99|6677.99|6672.72|6672.72|6678.42|6678.42|6672.31|6672.31|0
1592562900000|2020-06-19 10:35:00|6672.89|6672.89|6677.6|6677.6|6678.22|6678.22|6672.89|6672.89|0
1592563200000|2020-06-19 10:40:00|6677.77|6677.77|6677.64|6677.64|6679.41|6679.41|6675.6|6675.6|0
1592563500000|2020-06-19 10:45:00|6677.72|6677.72|6679.55|6679.55|6684.63|6684.63|6677.72|6677.72|0
1592563800000|2020-06-19 10:50:00|6679.14|6679.14|6674.99|6674.99|6682.97|6682.97|6672.95|6672.95|0
1592564100000|2020-06-19 10:55:00|6675.07|6675.07|6682.72|6682.72|6683.12|6683.12|6675.07|6675.07|0
1592564400000|2020-06-19 11:00:00|6683.77|6683.77|6690.54|6690.54|6691.26|6691.26|6682.03|6682.03|0
1592564700000|2020-06-19 11:05:00|6689.99|6689.99|6695.64|6695.64|6697.58|6697.58|6688.32|6688.32|0
1592565000000|2020-06-19 11:10:00|6695.71|6695.71|6701.06|6701.06|6702.81|6702.81|6695.43|6695.43|0
1592565300000|2020-06-19 11:15:00|6701.2|6701.2|6701.46|6701.46|6702.28|6702.28|6697.58|6697.58|0
1592565600000|2020-06-19 11:20:00|6701.98|6701.98|6699.8|6699.8|6703.53|6703.53|6696.4|6696.4|0
1592565900000|2020-06-19 11:25:00|6699.99|6699.99|6703.49|6703.49|6708.39|6708.39|6699.99|6699.99|0
1592566200000|2020-06-19 11:30:00|6703.58|6703.58|6707.88|6707.88|6709|6709|6703.02|6703.02|0
1592566500000|2020-06-19 11:35:00|6707.86|6707.86|6710.5|6710.5|6713.64|6713.64|6707.66|6707.66|0
1592566800000|2020-06-19 11:40:00|6710.77|6710.77|6712.5|6712.5|6713.06|6713.06|6710.48|6710.48|0
1592567100000|2020-06-19 11:45:00|6712.76|6712.76|6714.49|6714.49|6715.32|6715.32|6709.77|6709.77|0
1592567400000|2020-06-19 11:50:00|6714.26|6714.26|6718.86|6718.86|6718.86|6718.86|6713.97|6713.97|0
1592567700000|2020-06-19 11:55:00|6719.63|6719.63|6735.69|6735.69|6737.57|6737.57|6719.63|6719.63|0
1592568000000|2020-06-19 12:00:00|6735.87|6735.87|6746.76|6746.76|6749.43|6749.43|6735.47|6735.47|0
1592568300000|2020-06-19 12:05:00|6746.8|6746.8|6752.94|6752.94|6754.51|6754.51|6744.01|6744.01|0
1592568600000|2020-06-19 12:10:00|6752.3|6752.3|6737.89|6737.89|6752.9|6752.9|6737.57|6737.57|0
1592568900000|2020-06-19 12:15:00|6738.07|6738.07|6734.71|6734.71|6740.75|6740.75|6733.19|6733.19|0
1592569200000|2020-06-19 12:20:00|6734.9|6734.9|6727.02|6727.02|6734.96|6734.96|6721.78|6721.78|0
1592569500000|2020-06-19 12:25:00|6726.92|6726.92|6732.76|6732.76|6735.79|6735.79|6721.79|6721.79|0
1592569800000|2020-06-19 12:30:00|6732.55|6732.55|6726.76|6726.76|6733.6|6733.6|6726.76|6726.76|0
1592570100000|2020-06-19 12:35:00|6726.69|6726.69|6733.14|6733.14|6733.64|6733.64|6724.32|6724.32|0
1592570400000|2020-06-19 12:40:00|6733.27|6733.27|6742.23|6742.23|6742.53|6742.53|6733.15|6733.15|0
1592570700000|2020-06-19 12:45:00|6742.41|6742.41|6743.1|6743.1|6747.61|6747.61|6740.53|6740.53|0
1592571000000|2020-06-19 12:50:00|6743.52|6743.52|6741.49|6741.49|6743.52|6743.52|6736.47|6736.47|0
1592571300000|2020-06-19 12:55:00|6741.66|6741.66|6738.52|6738.52|6743.04|6743.04|6736.02|6736.02|0
1592571600000|2020-06-19 13:00:00|6738.43|6738.43|6730.44|6730.44|6738.43|6738.43|6727.4|6727.4|0
1592571900000|2020-06-19 13:05:00|6730.84|6730.84|6729.36|6729.36|6734.12|6734.12|6724.93|6724.93|0
1592572200000|2020-06-19 13:10:00|6727.79|6727.79|6717.64|6717.64|6727.92|6727.92|6717|6717|0
1592572500000|2020-06-19 13:15:00|6717.73|6717.73|6720.89|6720.89|6720.91|6720.91|6716.84|6716.84|0
1592572800000|2020-06-19 13:20:00|6720.99|6720.99|6724.68|6724.68|6726.82|6726.82|6720.61|6720.61|0
1592573100000|2020-06-19 13:25:00|6724.72|6724.72|6735.08|6735.08|6735.08|6735.08|6723.38|6723.38|0
1592573400000|2020-06-19 13:30:00|6735.24|6735.24|6713.07|6713.07|6740.47|6740.47|6713.07|6713.07|0
1592573700000|2020-06-19 13:35:00|6713.25|6713.25|6712.16|6712.16|6713.88|6713.88|6707.68|6707.68|0
1592574000000|2020-06-19 13:40:00|6712.34|6712.34|6706.51|6706.51|6713.5|6713.5|6705.09|6705.09|0
1592574300000|2020-06-19 13:45:00|6706.64|6706.64|6720.76|6720.76|6722.17|6722.17|6697.63|6697.63|0
1592574600000|2020-06-19 13:50:00|6720.62|6720.62|6719.01|6719.01|6722.24|6722.24|6712.87|6712.87|0
1592574900000|2020-06-19 13:55:00|6719.05|6719.05|6701|6701|6720.34|6720.34|6693.46|6693.46|0
1592575200000|2020-06-19 14:00:00|6701.27|6701.27|6716.35|6716.35|6716.83|6716.83|6701.27|6701.27|0
1592575500000|2020-06-19 14:05:00|6716.21|6716.21|6699.25|6699.25|6716.39|6716.39|6698.99|6698.99|0
1592575800000|2020-06-19 14:10:00|6699.46|6699.46|6700.91|6700.91|6701.28|6701.28|6687.08|6687.08|0
1592576100000|2020-06-19 14:15:00|6701.03|6701.03|6718.86|6718.86|6719.22|6719.22|6700.91|6700.91|0
1592576400000|2020-06-19 14:20:00|6718.92|6718.92|6717.89|6717.89|6718.92|6718.92|6705.37|6705.37|0
1592576700000|2020-06-19 14:25:00|6717.98|6717.98|6705.96|6705.96|6717.98|6717.98|6701.37|6701.37|0
1592577000000|2020-06-19 14:30:00|6705.44|6705.44|6705.93|6705.93|6706.95|6706.95|6699.2|6699.2|0
1592577300000|2020-06-19 14:35:00|6706.11|6706.11|6704.87|6704.87|6710.2|6710.2|6700.17|6700.17|0
1592577600000|2020-06-19 14:40:00|6704.92|6704.92|6706.19|6706.19|6710.23|6710.23|6699.1|6699.1|0
1592577900000|2020-06-19 14:45:00|6705.97|6705.97|6712.07|6712.07|6712.07|6712.07|6698.92|6698.92|0
1592578200000|2020-06-19 14:50:00|6712.84|6712.84|6717.99|6717.99|6718.07|6718.07|6707.82|6707.82|0
1592578500000|2020-06-19 14:55:00|6718.06|6718.06|6705.73|6705.73|6718.36|6718.36|6702.24|6702.24|0
1592578800000|2020-06-19 15:00:00|6706.37|6706.37|6704.53|6704.53|6715.21|6715.21|6702.72|6702.72|0
1592579100000|2020-06-19 15:05:00|6704.51|6704.51|6709.38|6709.38|6709.47|6709.47|6698.99|6698.99|0
1592579400000|2020-06-19 15:10:00|6709.3|6709.3|6715.99|6715.99|6720.12|6720.12|6708.86|6708.86|0
1592579700000|2020-06-19 15:15:00|6714.98|6714.98|6714.06|6714.06|6728.13|6728.13|6712.44|6712.44|0
1592580000000|2020-06-19 15:20:00|6713.92|6713.92|6724.5|6724.5|6725.07|6725.07|6706.74|6706.74|0
1592580300000|2020-06-19 15:25:00|6724.46|6724.46|6706.8|6706.8|6733.3|6733.3|6702.23|6702.23|0
1592810100000|2020-06-22 07:15:00|6598.57|6598.57|6595.64|6595.64|6604.81|6604.81|6580.45|6580.45|0
1592810400000|2020-06-22 07:20:00|6595.77|6595.77|6607.91|6607.91|6612|6612|6594.99|6594.99|0
1592810700000|2020-06-22 07:25:00|6608.49|6608.49|6646.92|6646.92|6647.4|6647.4|6607.15|6607.15|0
1592811000000|2020-06-22 07:30:00|6646.4|6646.4|6682.5|6682.5|6682.5|6682.5|6645.73|6645.73|0
1592811300000|2020-06-22 07:35:00|6682.34|6682.34|6660|6660|6682.34|6682.34|6656.84|6656.84|0
1592811600000|2020-06-22 07:40:00|6660.06|6660.06|6653.65|6653.65|6678.99|6678.99|6653.47|6653.47|0
1592811900000|2020-06-22 07:45:00|6653.52|6653.52|6676.24|6676.24|6676.44|6676.44|6651.59|6651.59|0
1592812200000|2020-06-22 07:50:00|6677.04|6677.04|6665.95|6665.95|6678.67|6678.67|6664.27|6664.27|0
1592812500000|2020-06-22 07:55:00|6665.72|6665.72|6654.64|6654.64|6667.36|6667.36|6653.59|6653.59|0
1592812800000|2020-06-22 08:00:00|6654.43|6654.43|6631.67|6631.67|6656.47|6656.47|6631.67|6631.67|0
1592813100000|2020-06-22 08:05:00|6632.45|6632.45|6640.08|6640.08|6642.94|6642.94|6632.13|6632.13|0
1592813400000|2020-06-22 08:10:00|6640.2|6640.2|6631.99|6631.99|6645.31|6645.31|6631.99|6631.99|0
1592813700000|2020-06-22 08:15:00|6632.08|6632.08|6632.08|6632.08|6640.26|6640.26|6626.44|6626.44|0
1592814000000|2020-06-22 08:20:00|6631.86|6631.86|6634.5|6634.5|6643.31|6643.31|6628.54|6628.54|0
1592814300000|2020-06-22 08:25:00|6634.42|6634.42|6627.61|6627.61|6636|6636|6623.15|6623.15|0
1592814600000|2020-06-22 08:30:00|6627.65|6627.65|6632.76|6632.76|6636.32|6636.32|6625.38|6625.38|0
1592814900000|2020-06-22 08:35:00|6632.8|6632.8|6649.4|6649.4|6657.76|6657.76|6631.66|6631.66|0
1592815200000|2020-06-22 08:40:00|6649.46|6649.46|6650.52|6650.52|6657.03|6657.03|6645.98|6645.98|0
1592815500000|2020-06-22 08:45:00|6650.46|6650.46|6647.98|6647.98|6651.5|6651.5|6640.33|6640.33|0
1592815800000|2020-06-22 08:50:00|6648.38|6648.38|6644.81|6644.81|6650.83|6650.83|6643.71|6643.71|0
1592816100000|2020-06-22 08:55:00|6644.68|6644.68|6652.12|6652.12|6652.12|6652.12|6638.5|6638.5|0
1592816400000|2020-06-22 09:00:00|6652.35|6652.35|6670.42|6670.42|6671.63|6671.63|6652.35|6652.35|0
1592816700000|2020-06-22 09:05:00|6670.64|6670.64|6659.48|6659.48|6672.2|6672.2|6659.48|6659.48|0
1592817000000|2020-06-22 09:10:00|6658.7|6658.7|6649.72|6649.72|6658.7|6658.7|6645.41|6645.41|0
1592817300000|2020-06-22 09:15:00|6649.59|6649.59|6657.29|6657.29|6661.47|6661.47|6649.59|6649.59|0
1592817600000|2020-06-22 09:20:00|6657.34|6657.34|6663.75|6663.75|6664.78|6664.78|6655.44|6655.44|0
1592817900000|2020-06-22 09:25:00|6663.62|6663.62|6681.58|6681.58|6682.06|6682.06|6660.77|6660.77|0
1592818200000|2020-06-22 09:30:00|6681.39|6681.39|6679.41|6679.41|6683.79|6683.79|6679.41|6679.41|0
1592818500000|2020-06-22 09:35:00|6679.73|6679.73|6687.9|6687.9|6693.6|6693.6|6676.43|6676.43|0
1592818800000|2020-06-22 09:40:00|6688.42|6688.42|6681.51|6681.51|6692.47|6692.47|6680.92|6680.92|0
1592819100000|2020-06-22 09:45:00|6681.61|6681.61|6681.04|6681.04|6685.83|6685.83|6679.74|6679.74|0
1592819400000|2020-06-22 09:50:00|6681.39|6681.39|6680.43|6680.43|6681.43|6681.43|6674.14|6674.14|0
1592819700000|2020-06-22 09:55:00|6680.46|6680.46|6682.87|6682.87|6682.87|6682.87|6676.56|6676.56|0
1592820000000|2020-06-22 10:00:00|6682.83|6682.83|6696.97|6696.97|6697.28|6697.28|6681.5|6681.5|0
1592820300000|2020-06-22 10:05:00|6697.23|6697.23|6711.69|6711.69|6713.68|6713.68|6696.97|6696.97|0
1592820600000|2020-06-22 10:10:00|6710.91|6710.91|6698.52|6698.52|6710.91|6710.91|6697.97|6697.97|0
1592820900000|2020-06-22 10:15:00|6698.39|6698.39|6685.16|6685.16|6699.16|6699.16|6685.16|6685.16|0
1592821200000|2020-06-22 10:20:00|6685.08|6685.08|6684.98|6684.98|6689.67|6689.67|6682.97|6682.97|0
1592821500000|2020-06-22 10:25:00|6684.81|6684.81|6687.27|6687.27|6692.28|6692.28|6678.52|6678.52|0
1592821800000|2020-06-22 10:30:00|6687.4|6687.4|6690.31|6690.31|6692.63|6692.63|6687.4|6687.4|0
1592822100000|2020-06-22 10:35:00|6690.62|6690.62|6700.67|6700.67|6701.25|6701.25|6689.85|6689.85|0
1592822400000|2020-06-22 10:40:00|6700.89|6700.89|6700.76|6700.76|6703.59|6703.59|6699.61|6699.61|0
1592822700000|2020-06-22 10:45:00|6700.64|6700.64|6698.99|6698.99|6700.84|6700.84|6694.1|6694.1|0
1592823000000|2020-06-22 10:50:00|6699.77|6699.77|6689.11|6689.11|6703.27|6703.27|6686.94|6686.94|0
1592823300000|2020-06-22 10:55:00|6688.85|6688.85|6689.04|6689.04|6692.39|6692.39|6687.42|6687.42|0
1592823600000|2020-06-22 11:00:00|6688.63|6688.63|6676.5|6676.5|6688.63|6688.63|6672.85|6672.85|0
1592823900000|2020-06-22 11:05:00|6676.11|6676.11|6670.91|6670.91|6679.24|6679.24|6670.83|6670.83|0
1592824200000|2020-06-22 11:10:00|6670.78|6670.78|6670.65|6670.65|6670.99|6670.99|6659.12|6659.12|0
1592824500000|2020-06-22 11:15:00|6671.17|6671.17|6665.59|6665.59|6677.81|6677.81|6664.59|6664.59|0
1592824800000|2020-06-22 11:20:00|6665.4|6665.4|6662.98|6662.98|6666.71|6666.71|6662|6662|0
1592825100000|2020-06-22 11:25:00|6662.92|6662.92|6670.12|6670.12|6671.11|6671.11|6659.83|6659.83|0
1592825400000|2020-06-22 11:30:00|6670.25|6670.25|6676.15|6676.15|6677.77|6677.77|6670.25|6670.25|0
1592825700000|2020-06-22 11:35:00|6675.95|6675.95|6686.98|6686.98|6687.65|6687.65|6673.66|6673.66|0
1592826000000|2020-06-22 11:40:00|6687.5|6687.5|6680.12|6680.12|6687.86|6687.86|6680.12|6680.12|0
1592826300000|2020-06-22 11:45:00|6679.94|6679.94|6683.91|6683.91|6685.85|6685.85|6679.8|6679.8|0
1592826600000|2020-06-22 11:50:00|6684.06|6684.06|6700.01|6700.01|6702.07|6702.07|6682.94|6682.94|0
1592826900000|2020-06-22 11:55:00|6699.97|6699.97|6703.45|6703.45|6703.89|6703.89|6695.75|6695.75|0
1592827200000|2020-06-22 12:00:00|6703.81|6703.81|6708.38|6708.38|6713.57|6713.57|6703.33|6703.33|0
1592827500000|2020-06-22 12:05:00|6708.15|6708.15|6701.73|6701.73|6708.15|6708.15|6700.68|6700.68|0
1592827800000|2020-06-22 12:10:00|6702|6702|6695.65|6695.65|6702.2|6702.2|6692.18|6692.18|0
1592828100000|2020-06-22 12:15:00|6695.75|6695.75|6702.2|6702.2|6702.72|6702.72|6692.61|6692.61|0
1592828400000|2020-06-22 12:20:00|6701.68|6701.68|6693.19|6693.19|6703.8|6703.8|6693.19|6693.19|0
1592828700000|2020-06-22 12:25:00|6692.84|6692.84|6689.72|6689.72|6692.84|6692.84|6684.51|6684.51|0
1592829000000|2020-06-22 12:30:00|6689.91|6689.91|6688.22|6688.22|6691.85|6691.85|6686.75|6686.75|0
1592829300000|2020-06-22 12:35:00|6688.05|6688.05|6689.3|6689.3|6694.36|6694.36|6688.03|6688.03|0
1592829600000|2020-06-22 12:40:00|6689.04|6689.04|6687.25|6687.25|6690.37|6690.37|6686.05|6686.05|0
1592829900000|2020-06-22 12:45:00|6687.15|6687.15|6691.75|6691.75|6694.57|6694.57|6687.15|6687.15|0
1592830200000|2020-06-22 12:50:00|6691.89|6691.89|6693.02|6693.02|6695.1|6695.1|6690.79|6690.79|0
1592830500000|2020-06-22 12:55:00|6692.24|6692.24|6698.02|6698.02|6698.15|6698.15|6688.94|6688.94|0
1592830800000|2020-06-22 13:00:00|6698.18|6698.18|6706.45|6706.45|6708.16|6708.16|6698.18|6698.18|0
1592831100000|2020-06-22 13:05:00|6706.93|6706.93|6698.52|6698.52|6707.7|6707.7|6698.44|6698.44|0
1592831400000|2020-06-22 13:10:00|6698.86|6698.86|6695.02|6695.02|6698.86|6698.86|6691.48|6691.48|0
1592831700000|2020-06-22 13:15:00|6694.95|6694.95|6693.05|6693.05|6699.08|6699.08|6690.37|6690.37|0
1592832000000|2020-06-22 13:20:00|6693.4|6693.4|6699.1|6699.1|6701.27|6701.27|6693.27|6693.27|0
1592832300000|2020-06-22 13:25:00|6698.75|6698.75|6704.27|6704.27|6710.91|6710.91|6698.69|6698.69|0
1592832600000|2020-06-22 13:30:00|6704.35|6704.35|6663.18|6663.18|6704.35|6704.35|6658.5|6658.5|0
1592832900000|2020-06-22 13:35:00|6663.34|6663.34|6662.93|6662.93|6665.76|6665.76|6656.43|6656.43|0
1592833200000|2020-06-22 13:40:00|6663.06|6663.06|6683.05|6683.05|6683.05|6683.05|6657.23|6657.23|0
1592833500000|2020-06-22 13:45:00|6683.97|6683.97|6699.72|6699.72|6699.93|6699.93|6680.57|6680.57|0
1592833800000|2020-06-22 13:50:00|6699.67|6699.67|6698.27|6698.27|6704.76|6704.76|6692.96|6692.96|0
1592834100000|2020-06-22 13:55:00|6698.67|6698.67|6690.92|6690.92|6708.5|6708.5|6690.92|6690.92|0
1592834400000|2020-06-22 14:00:00|6689.36|6689.36|6690.85|6690.85|6696.92|6696.92|6676.58|6676.58|0
1592834700000|2020-06-22 14:05:00|6690.75|6690.75|6686.38|6686.38|6690.75|6690.75|6682.13|6682.13|0
1592835000000|2020-06-22 14:10:00|6686.44|6686.44|6687.92|6687.92|6688.06|6688.06|6679.76|6679.76|0
1592835300000|2020-06-22 14:15:00|6687.81|6687.81|6675.52|6675.52|6691.34|6691.34|6670.4|6670.4|0
1592835600000|2020-06-22 14:20:00|6675.75|6675.75|6672.95|6672.95|6681.25|6681.25|6669.99|6669.99|0
1592835900000|2020-06-22 14:25:00|6673.12|6673.12|6669.61|6669.61|6680.59|6680.59|6669.61|6669.61|0
1592836200000|2020-06-22 14:30:00|6669.85|6669.85|6664.52|6664.52|6671.27|6671.27|6659.39|6659.39|0
1592836500000|2020-06-22 14:35:00|6664.44|6664.44|6668.83|6668.83|6674.41|6674.41|6664.26|6664.26|0
1592836800000|2020-06-22 14:40:00|6668.71|6668.71|6663.49|6663.49|6671.67|6671.67|6663.23|6663.23|0
1592837100000|2020-06-22 14:45:00|6663.33|6663.33|6657.46|6657.46|6671.89|6671.89|6657.1|6657.1|0
1592837400000|2020-06-22 14:50:00|6657.4|6657.4|6654.46|6654.46|6665.06|6665.06|6651.2|6651.2|0
1592837700000|2020-06-22 14:55:00|6654.3|6654.3|6649.98|6649.98|6655.2|6655.2|6646.15|6646.15|0
1592838000000|2020-06-22 15:00:00|6649.76|6649.76|6648.6|6648.6|6653.98|6653.98|6643.26|6643.26|0
1592838300000|2020-06-22 15:05:00|6648.68|6648.68|6652.32|6652.32|6652.98|6652.98|6643.29|6643.29|0
1592838600000|2020-06-22 15:10:00|6653.1|6653.1|6646.6|6646.6|6654.8|6654.8|6641.51|6641.51|0
1592838900000|2020-06-22 15:15:00|6646.64|6646.64|6647.28|6647.28|6651.84|6651.84|6644.49|6644.49|0
1592839200000|2020-06-22 15:20:00|6647.45|6647.45|6658.4|6658.4|6658.61|6658.61|6644.42|6644.42|0
1592839500000|2020-06-22 15:25:00|6658.56|6658.56|6657.61|6657.61|6665.21|6665.21|6651.56|6651.56|0
1592896500000|2020-06-23 07:15:00|6660.79|6660.79|6680.12|6680.12|6704.99|6704.99|6660.79|6660.79|0
1592896800000|2020-06-23 07:20:00|6679.61|6679.61|6678.17|6678.17|6685.2|6685.2|6671.99|6671.99|0
1592897100000|2020-06-23 07:25:00|6678.09|6678.09|6708.78|6708.78|6711.71|6711.71|6677.75|6677.75|0
1592897400000|2020-06-23 07:30:00|6709.38|6709.38|6708.75|6708.75|6717.7|6717.7|6704.31|6704.31|0
1592897700000|2020-06-23 07:35:00|6708.59|6708.59|6715.67|6715.67|6718.61|6718.61|6707.1|6707.1|0
1592898000000|2020-06-23 07:40:00|6716.2|6716.2|6721.54|6721.54|6725.43|6725.43|6704.69|6704.69|0
1592898300000|2020-06-23 07:45:00|6721.17|6721.17|6711.21|6711.21|6722.08|6722.08|6707.49|6707.49|0
1592898600000|2020-06-23 07:50:00|6712|6712|6735.12|6735.12|6737.08|6737.08|6711.72|6711.72|0
1592898900000|2020-06-23 07:55:00|6734.85|6734.85|6740.68|6740.68|6747.76|6747.76|6734.85|6734.85|0
1592899200000|2020-06-23 08:00:00|6740.8|6740.8|6725.98|6725.98|6742.51|6742.51|6719.12|6719.12|0
1592899500000|2020-06-23 08:05:00|6725.78|6725.78|6722.87|6722.87|6729.47|6729.47|6716.3|6716.3|0
1592899800000|2020-06-23 08:10:00|6722.92|6722.92|6714.27|6714.27|6725.14|6725.14|6711.55|6711.55|0
1592900100000|2020-06-23 08:15:00|6714.45|6714.45|6702.91|6702.91|6718.71|6718.71|6702.37|6702.37|0
1592900400000|2020-06-23 08:20:00|6703.15|6703.15|6698.87|6698.87|6703.55|6703.55|6693.79|6693.79|0
1592900700000|2020-06-23 08:25:00|6698.74|6698.74|6715.93|6715.93|6717.77|6717.77|6698.74|6698.74|0
1592901000000|2020-06-23 08:30:00|6716.11|6716.11|6703.5|6703.5|6723.93|6723.93|6703.13|6703.13|0
1592901300000|2020-06-23 08:35:00|6703.41|6703.41|6701.77|6701.77|6704.75|6704.75|6699.57|6699.57|0
1592901600000|2020-06-23 08:40:00|6701.66|6701.66|6706.67|6706.67|6712.29|6712.29|6700.72|6700.72|0
1592901900000|2020-06-23 08:45:00|6707.45|6707.45|6692.42|6692.42|6707.61|6707.61|6690.93|6690.93|0
1592902200000|2020-06-23 08:50:00|6691.9|6691.9|6684.69|6684.69|6691.9|6691.9|6682.61|6682.61|0
1592902500000|2020-06-23 08:55:00|6684.46|6684.46|6679.73|6679.73|6684.67|6684.67|6674.83|6674.83|0
1592902800000|2020-06-23 09:00:00|6679.56|6679.56|6679.54|6679.54|6679.62|6679.62|6671.06|6671.06|0
1592903100000|2020-06-23 09:05:00|6678.66|6678.66|6673.8|6673.8|6681.22|6681.22|6671.75|6671.75|0
1592903400000|2020-06-23 09:10:00|6673.84|6673.84|6675.57|6675.57|6678.67|6678.67|6671.97|6671.97|0
1592903700000|2020-06-23 09:15:00|6675.83|6675.83|6682.88|6682.88|6684.4|6684.4|6675.83|6675.83|0
1592904000000|2020-06-23 09:20:00|6682.75|6682.75|6677.23|6677.23|6684.01|6684.01|6676.17|6676.17|0
1592904300000|2020-06-23 09:25:00|6677.55|6677.55|6672.73|6672.73|6677.84|6677.84|6667.04|6667.04|0
1592904600000|2020-06-23 09:30:00|6672.69|6672.69|6681.78|6681.78|6682|6682|6670.25|6670.25|0
1592904900000|2020-06-23 09:35:00|6681.87|6681.87|6685.06|6685.06|6686.58|6686.58|6680.15|6680.15|0
1592905200000|2020-06-23 09:40:00|6685.19|6685.19|6691.8|6691.8|6691.8|6691.8|6685.19|6685.19|0
1592905500000|2020-06-23 09:45:00|6692.06|6692.06|6702.64|6702.64|6702.92|6702.92|6691.1|6691.1|0
1592905800000|2020-06-23 09:50:00|6702.57|6702.57|6694.88|6694.88|6702.87|6702.87|6693.4|6693.4|0
1592906100000|2020-06-23 09:55:00|6695.08|6695.08|6698.36|6698.36|6698.92|6698.92|6693.28|6693.28|0
1592906400000|2020-06-23 10:00:00|6698.23|6698.23|6690.02|6690.02|6703.15|6703.15|6689.6|6689.6|0
1592906700000|2020-06-23 10:05:00|6690.1|6690.1|6694.39|6694.39|6697.43|6697.43|6683.99|6683.99|0
1592907000000|2020-06-23 10:10:00|6694.52|6694.52|6704.83|6704.83|6705|6705|6693.28|6693.28|0
1592907300000|2020-06-23 10:15:00|6704.96|6704.96|6706.45|6706.45|6707.14|6707.14|6702.18|6702.18|0
1592907600000|2020-06-23 10:20:00|6706.27|6706.27|6697.15|6697.15|6706.58|6706.58|6696.79|6696.79|0
1592907900000|2020-06-23 10:25:00|6697.1|6697.1|6691.19|6691.19|6697.1|6697.1|6688.08|6688.08|0
1592908200000|2020-06-23 10:30:00|6690.67|6690.67|6687.87|6687.87|6691.63|6691.63|6680.39|6680.39|0
1592908500000|2020-06-23 10:35:00|6687.85|6687.85|6681.98|6681.98|6689.05|6689.05|6681.93|6681.93|0
1592908800000|2020-06-23 10:40:00|6681.78|6681.78|6684.8|6684.8|6685.11|6685.11|6679.24|6679.24|0
1592909100000|2020-06-23 10:45:00|6685.33|6685.33|6684.01|6684.01|6686.38|6686.38|6682.99|6682.99|0
1592909400000|2020-06-23 10:50:00|6683.89|6683.89|6694.03|6694.03|6694.85|6694.85|6683.48|6683.48|0
1592909700000|2020-06-23 10:55:00|6694.11|6694.11|6694.26|6694.26|6694.26|6694.26|6684.89|6684.89|0
1592910000000|2020-06-23 11:00:00|6694.42|6694.42|6698.39|6698.39|6701.09|6701.09|6687.83|6687.83|0
1592910300000|2020-06-23 11:05:00|6698.28|6698.28|6684.79|6684.79|6698.28|6698.28|6684.79|6684.79|0
1592910600000|2020-06-23 11:10:00|6684.69|6684.69|6678.31|6678.31|6684.85|6684.85|6678.31|6678.31|0
1592910900000|2020-06-23 11:15:00|6678.26|6678.26|6695.96|6695.96|6696.18|6696.18|6677.96|6677.96|0
1592911200000|2020-06-23 11:20:00|6696.12|6696.12|6700.67|6700.67|6700.67|6700.67|6694.41|6694.41|0
1592911500000|2020-06-23 11:25:00|6700.77|6700.77|6701.17|6701.17|6702.82|6702.82|6699.5|6699.5|0
1592911800000|2020-06-23 11:30:00|6701.29|6701.29|6716.94|6716.94|6717.27|6717.27|6701.21|6701.21|0
1592912100000|2020-06-23 11:35:00|6716.89|6716.89|6731.36|6731.36|6731.53|6731.53|6715.65|6715.65|0
1592912400000|2020-06-23 11:40:00|6731.72|6731.72|6731.92|6731.92|6733.24|6733.24|6725.3|6725.3|0
1592912700000|2020-06-23 11:45:00|6731.98|6731.98|6744.22|6744.22|6747.99|6747.99|6731.98|6731.98|0
1592913000000|2020-06-23 11:50:00|6744.28|6744.28|6738.24|6738.24|6744.59|6744.59|6733.8|6733.8|0
1592913300000|2020-06-23 11:55:00|6737.72|6737.72|6739.15|6739.15|6744.15|6744.15|6737.68|6737.68|0
1592913600000|2020-06-23 12:00:00|6738.93|6738.93|6732.16|6732.16|6738.93|6738.93|6732.11|6732.11|0
1592913900000|2020-06-23 12:05:00|6732|6732|6738.25|6738.25|6739.34|6739.34|6728.62|6728.62|0
1592914200000|2020-06-23 12:10:00|6738.9|6738.9|6742.11|6742.11|6742.23|6742.23|6735.07|6735.07|0
1592914500000|2020-06-23 12:15:00|6742.27|6742.27|6740.03|6740.03|6743.73|6743.73|6738.25|6738.25|0
1592914800000|2020-06-23 12:20:00|6739.93|6739.93|6736.34|6736.34|6740.31|6740.31|6734.67|6734.67|0
1592915100000|2020-06-23 12:25:00|6736.17|6736.17|6735.13|6735.13|6741.66|6741.66|6735.08|6735.08|0
1592915400000|2020-06-23 12:30:00|6735.15|6735.15|6734.38|6734.38|6738.28|6738.28|6733.15|6733.15|0
1592915700000|2020-06-23 12:35:00|6734.51|6734.51|6735.31|6735.31|6740.73|6740.73|6731.64|6731.64|0
1592916000000|2020-06-23 12:40:00|6735.13|6735.13|6725.02|6725.02|6736.19|6736.19|6724.23|6724.23|0
1592916300000|2020-06-23 12:45:00|6725.13|6725.13|6716.94|6716.94|6727.54|6727.54|6716.34|6716.34|0
1592916600000|2020-06-23 12:50:00|6716.85|6716.85|6725.3|6725.3|6726.6|6726.6|6715.93|6715.93|0
1592916900000|2020-06-23 12:55:00|6725.43|6725.43|6727.67|6727.67|6731.16|6731.16|6722.78|6722.78|0
1592917200000|2020-06-23 13:00:00|6727.85|6727.85|6731.92|6731.92|6741.52|6741.52|6727.85|6727.85|0
1592917500000|2020-06-23 13:05:00|6731.77|6731.77|6730.13|6730.13|6732.64|6732.64|6727.09|6727.09|0
1592917800000|2020-06-23 13:10:00|6730.26|6730.26|6733.31|6733.31|6735.45|6735.45|6726.6|6726.6|0
1592918100000|2020-06-23 13:15:00|6732.79|6732.79|6727.81|6727.81|6738.47|6738.47|6726.87|6726.87|0
1592918400000|2020-06-23 13:20:00|6727.69|6727.69|6719.61|6719.61|6729.06|6729.06|6719.08|6719.08|0
1592918700000|2020-06-23 13:25:00|6719.72|6719.72|6724.04|6724.04|6729.06|6729.06|6714.96|6714.96|0
1592919000000|2020-06-23 13:30:00|6724.28|6724.28|6710.32|6710.32|6724.28|6724.28|6699.9|6699.9|0
1592919300000|2020-06-23 13:35:00|6710.3|6710.3|6709.94|6709.94|6710.96|6710.96|6705.33|6705.33|0
1592919600000|2020-06-23 13:40:00|6710.29|6710.29|6702.9|6702.9|6710.57|6710.57|6700.84|6700.84|0
1592919900000|2020-06-23 13:45:00|6702.85|6702.85|6692.61|6692.61|6710.36|6710.36|6692.61|6692.61|0
1592920200000|2020-06-23 13:50:00|6692.09|6692.09|6679.05|6679.05|6692.09|6692.09|6678.34|6678.34|0
1592920500000|2020-06-23 13:55:00|6679|6679|6686.63|6686.63|6689.32|6689.32|6678.89|6678.89|0
1592920800000|2020-06-23 14:00:00|6686.4|6686.4|6684.66|6684.66|6694.86|6694.86|6683.7|6683.7|0
1592921100000|2020-06-23 14:05:00|6684.98|6684.98|6679.64|6679.64|6688.35|6688.35|6675|6675|0
1592921400000|2020-06-23 14:10:00|6679.84|6679.84|6681.92|6681.92|6682.74|6682.74|6672.16|6672.16|0
1592921700000|2020-06-23 14:15:00|6681.89|6681.89|6676.6|6676.6|6684.62|6684.62|6676.05|6676.05|0
1592922000000|2020-06-23 14:20:00|6675.82|6675.82|6674.17|6674.17|6680|6680|6667.76|6667.76|0
1592922300000|2020-06-23 14:25:00|6674.35|6674.35|6672.5|6672.5|6678.75|6678.75|6669.67|6669.67|0
1592922600000|2020-06-23 14:30:00|6672.62|6672.62|6649.28|6649.28|6672.99|6672.99|6649.28|6649.28|0
1592922900000|2020-06-23 14:35:00|6649.02|6649.02|6655.75|6655.75|6656.8|6656.8|6646.64|6646.64|0
1592923200000|2020-06-23 14:40:00|6655.64|6655.64|6642.39|6642.39|6655.83|6655.83|6641.75|6641.75|0
1592923500000|2020-06-23 14:45:00|6643.44|6643.44|6637.47|6637.47|6643.44|6643.44|6623.47|6623.47|0
1592923800000|2020-06-23 14:50:00|6637.63|6637.63|6640.11|6640.11|6645.21|6645.21|6636.76|6636.76|0
1592924100000|2020-06-23 14:55:00|6640.15|6640.15|6636.51|6636.51|6640.15|6640.15|6631.01|6631.01|0
1592924400000|2020-06-23 15:00:00|6635.73|6635.73|6631.3|6631.3|6635.73|6635.73|6626.12|6626.12|0
1592924700000|2020-06-23 15:05:00|6631.09|6631.09|6635.21|6635.21|6636.02|6636.02|6630.55|6630.55|0
1592925000000|2020-06-23 15:10:00|6635.47|6635.47|6629.27|6629.27|6636.65|6636.65|6628.9|6628.9|0
1592925300000|2020-06-23 15:15:00|6629.11|6629.11|6629.71|6629.71|6641.44|6641.44|6621.87|6621.87|0
1592925600000|2020-06-23 15:20:00|6630.23|6630.23|6646.64|6646.64|6646.9|6646.9|6630.16|6630.16|0
1592925900000|2020-06-23 15:25:00|6646.8|6646.8|6641.77|6641.77|6649.62|6649.62|6639.29|6639.29|0
1592982900000|2020-06-24 07:15:00|6665.7|6665.7|6640.88|6640.88|6666.45|6666.45|6640.42|6640.42|0
1592983200000|2020-06-24 07:20:00|6640.56|6640.56|6644.46|6644.46|6656.86|6656.86|6638.99|6638.99|0
1592983500000|2020-06-24 07:25:00|6644.7|6644.7|6644.75|6644.75|6653.33|6653.33|6639.13|6639.13|0
1592983800000|2020-06-24 07:30:00|6644.67|6644.67|6664.24|6664.24|6669.17|6669.17|6644.67|6644.67|0
1592984100000|2020-06-24 07:35:00|6663.93|6663.93|6635.63|6635.63|6678.75|6678.75|6635.63|6635.63|0
1592984400000|2020-06-24 07:40:00|6635.45|6635.45|6603.91|6603.91|6635.45|6635.45|6603.91|6603.91|0
1592984700000|2020-06-24 07:45:00|6604|6604|6584.38|6584.38|6604.1|6604.1|6580.59|6580.59|0
1592985000000|2020-06-24 07:50:00|6583.58|6583.58|6592.94|6592.94|6592.94|6592.94|6565.42|6565.42|0
1592985300000|2020-06-24 07:55:00|6592.29|6592.29|6591.01|6591.01|6606.19|6606.19|6590.45|6590.45|0
1592985600000|2020-06-24 08:00:00|6591.31|6591.31|6584.43|6584.43|6592.74|6592.74|6575.28|6575.28|0
1592985900000|2020-06-24 08:05:00|6582.22|6582.22|6542.81|6542.81|6582.38|6582.38|6540.19|6540.19|0
1592986200000|2020-06-24 08:10:00|6542.65|6542.65|6534.97|6534.97|6550.65|6550.65|6534.97|6534.97|0
1592986500000|2020-06-24 08:15:00|6534.64|6534.64|6528.68|6528.68|6540.24|6540.24|6520.41|6520.41|0
1592986800000|2020-06-24 08:20:00|6528.81|6528.81|6528.86|6528.86|6531.14|6531.14|6517.9|6517.9|0
1592987100000|2020-06-24 08:25:00|6527.3|6527.3|6523.41|6523.41|6528.23|6528.23|6517.92|6517.92|0
1592987400000|2020-06-24 08:30:00|6523.28|6523.28|6535.47|6535.47|6536.19|6536.19|6520.11|6520.11|0
1592987700000|2020-06-24 08:35:00|6535.32|6535.32|6518.08|6518.08|6536.35|6536.35|6513.41|6513.41|0
1592988000000|2020-06-24 08:40:00|6517.95|6517.95|6510.19|6510.19|6518.15|6518.15|6509.9|6509.9|0
1592988300000|2020-06-24 08:45:00|6510.06|6510.06|6504.34|6504.34|6510.06|6510.06|6499.44|6499.44|0
1592988600000|2020-06-24 08:50:00|6504.66|6504.66|6511.53|6511.53|6515.05|6515.05|6504.21|6504.21|0
1592988900000|2020-06-24 08:55:00|6511.66|6511.66|6509.89|6509.89|6515.9|6515.9|6508.25|6508.25|0
1592989200000|2020-06-24 09:00:00|6509.81|6509.81|6520.15|6520.15|6527.39|6527.39|6509.08|6509.08|0
1592989500000|2020-06-24 09:05:00|6519.89|6519.89|6506.96|6506.96|6519.89|6519.89|6505.66|6505.66|0
1592989800000|2020-06-24 09:10:00|6506.82|6506.82|6464.79|6464.79|6506.82|6506.82|6461.47|6461.47|0
1592990100000|2020-06-24 09:15:00|6465.06|6465.06|6438.34|6438.34|6466.45|6466.45|6438.34|6438.34|0
1592990400000|2020-06-24 09:20:00|6438.09|6438.09|6430.31|6430.31|6440.06|6440.06|6427.06|6427.06|0
1592990700000|2020-06-24 09:25:00|6429.79|6429.79|6437.08|6437.08|6439.49|6439.49|6429.15|6429.15|0
1592991000000|2020-06-24 09:30:00|6436.82|6436.82|6451.34|6451.34|6452.19|6452.19|6434.71|6434.71|0
1592991300000|2020-06-24 09:35:00|6451.53|6451.53|6434.07|6434.07|6451.89|6451.89|6433.11|6433.11|0
1592991600000|2020-06-24 09:40:00|6434.85|6434.85|6427.64|6427.64|6435.38|6435.38|6427.64|6427.64|0
1592991900000|2020-06-24 09:45:00|6427.11|6427.11|6435.36|6435.36|6437.93|6437.93|6425.25|6425.25|0
1592992200000|2020-06-24 09:50:00|6435.22|6435.22|6438.1|6438.1|6439.48|6439.48|6434.58|6434.58|0
1592992500000|2020-06-24 09:55:00|6438.01|6438.01|6444.38|6444.38|6444.38|6444.38|6437.18|6437.18|0
1592992800000|2020-06-24 10:00:00|6444.39|6444.39|6450.81|6450.81|6454.29|6454.29|6444.22|6444.22|0
1592993100000|2020-06-24 10:05:00|6451.01|6451.01|6460.42|6460.42|6460.75|6460.75|6449.01|6449.01|0
1592993400000|2020-06-24 10:10:00|6460.47|6460.47|6448.38|6448.38|6460.47|6460.47|6445.62|6445.62|0
1592993700000|2020-06-24 10:15:00|6448.75|6448.75|6453.99|6453.99|6454.58|6454.58|6447.57|6447.57|0
1592994000000|2020-06-24 10:20:00|6453.94|6453.94|6452.7|6452.7|6463.18|6463.18|6452.57|6452.57|0
1592994300000|2020-06-24 10:25:00|6452.6|6452.6|6456.74|6456.74|6460.57|6460.57|6447.31|6447.31|0
1592994600000|2020-06-24 10:30:00|6456.56|6456.56|6455.15|6455.15|6461.79|6461.79|6454.43|6454.43|0
1592994900000|2020-06-24 10:35:00|6455.02|6455.02|6451.32|6451.32|6458.12|6458.12|6449.42|6449.42|0
1592995200000|2020-06-24 10:40:00|6451.02|6451.02|6453.67|6453.67|6456.64|6456.64|6451.02|6451.02|0
1592995500000|2020-06-24 10:45:00|6453.9|6453.9|6458.2|6458.2|6459.82|6459.82|6453.43|6453.43|0
1592995800000|2020-06-24 10:50:00|6457.94|6457.94|6450.44|6450.44|6457.94|6457.94|6450.1|6450.1|0
1592996100000|2020-06-24 10:55:00|6450.54|6450.54|6457.09|6457.09|6457.09|6457.09|6449.53|6449.53|0
1592996400000|2020-06-24 11:00:00|6457|6457|6465.93|6465.93|6469.77|6469.77|6455.95|6455.95|0
1592996700000|2020-06-24 11:05:00|6466.06|6466.06|6477.53|6477.53|6482.95|6482.95|6465.66|6465.66|0
1592997000000|2020-06-24 11:10:00|6477.88|6477.88|6489.43|6489.43|6491.42|6491.42|6477.88|6477.88|0
1592997300000|2020-06-24 11:15:00|6489.47|6489.47|6478.86|6478.86|6489.47|6489.47|6478.55|6478.55|0
1592997600000|2020-06-24 11:20:00|6478.62|6478.62|6477.62|6477.62|6484.26|6484.26|6477.27|6477.27|0
1592997900000|2020-06-24 11:25:00|6477.88|6477.88|6473.97|6473.97|6479.06|6479.06|6472.26|6472.26|0
1592998200000|2020-06-24 11:30:00|6474.1|6474.1|6464.74|6464.74|6475.63|6475.63|6464.06|6464.06|0
1592998500000|2020-06-24 11:35:00|6464.82|6464.82|6451.84|6451.84|6465.19|6465.19|6451.84|6451.84|0
1592998800000|2020-06-24 11:40:00|6451.52|6451.52|6457.38|6457.38|6458.41|6458.41|6451.52|6451.52|0
1592999100000|2020-06-24 11:45:00|6457.52|6457.52|6454.37|6454.37|6457.84|6457.84|6454.03|6454.03|0
1592999400000|2020-06-24 11:50:00|6454.57|6454.57|6460|6460|6462.51|6462.51|6453.09|6453.09|0
1592999700000|2020-06-24 11:55:00|6459.96|6459.96|6448.19|6448.19|6459.96|6459.96|6445.58|6445.58|0
1593000000000|2020-06-24 12:00:00|6448.01|6448.01|6459.45|6459.45|6464.43|6464.43|6443.07|6443.07|0
1593000300000|2020-06-24 12:05:00|6458.93|6458.93|6460.77|6460.77|6464.41|6464.41|6452.13|6452.13|0
1593000600000|2020-06-24 12:10:00|6460.56|6460.56|6472.74|6472.74|6477.95|6477.95|6459.61|6459.61|0
1593000900000|2020-06-24 12:15:00|6471.96|6471.96|6475.69|6475.69|6482.69|6482.69|6471.96|6471.96|0
1593001200000|2020-06-24 12:20:00|6475.8|6475.8|6465.67|6465.67|6476.11|6476.11|6465.44|6465.44|0
1593001500000|2020-06-24 12:25:00|6465.58|6465.58|6468.58|6468.58|6468.84|6468.84|6459.04|6459.04|0
1593001800000|2020-06-24 12:30:00|6468.42|6468.42|6454.86|6454.86|6468.42|6468.42|6454.86|6454.86|0
1593002100000|2020-06-24 12:35:00|6454.82|6454.82|6462.11|6462.11|6463.76|6463.76|6446.62|6446.62|0
1593002400000|2020-06-24 12:40:00|6462.15|6462.15|6470.98|6470.98|6473.51|6473.51|6461.57|6461.57|0
1593002700000|2020-06-24 12:45:00|6471.14|6471.14|6488.24|6488.24|6507.26|6507.26|6471.14|6471.14|0
1593003000000|2020-06-24 12:50:00|6488.37|6488.37|6490.62|6490.62|6490.62|6490.62|6480.22|6480.22|0
1593003300000|2020-06-24 12:55:00|6490.5|6490.5|6496.99|6496.99|6500.54|6500.54|6489.98|6489.98|0
1593003600000|2020-06-24 13:00:00|6497.23|6497.23|6507.92|6507.92|6512.18|6512.18|6495.27|6495.27|0
1593003900000|2020-06-24 13:05:00|6507.78|6507.78|6501.65|6501.65|6507.78|6507.78|6494.58|6494.58|0
1593004200000|2020-06-24 13:10:00|6500.08|6500.08|6490.55|6490.55|6503.1|6503.1|6488.2|6488.2|0
1593004500000|2020-06-24 13:15:00|6489.77|6489.77|6467.86|6467.86|6491.59|6491.59|6467.56|6467.56|0
1593004800000|2020-06-24 13:20:00|6467.59|6467.59|6461.14|6461.14|6470.12|6470.12|6459.59|6459.59|0
1593005100000|2020-06-24 13:25:00|6461.07|6461.07|6469.25|6469.25|6471.46|6471.46|6460.87|6460.87|0
1593005400000|2020-06-24 13:30:00|6469.63|6469.63|6460.04|6460.04|6470.56|6470.56|6457.35|6457.35|0
1593005700000|2020-06-24 13:35:00|6460.2|6460.2|6458.51|6458.51|6464.2|6464.2|6455.7|6455.7|0
1593006000000|2020-06-24 13:40:00|6457.99|6457.99|6449.45|6449.45|6458.36|6458.36|6447.1|6447.1|0
1593006300000|2020-06-24 13:45:00|6449.56|6449.56|6437.22|6437.22|6453.76|6453.76|6437.22|6437.22|0
1593006600000|2020-06-24 13:50:00|6437.48|6437.48|6429.34|6429.34|6442.03|6442.03|6427.99|6427.99|0
1593006900000|2020-06-24 13:55:00|6429.14|6429.14|6400.53|6400.53|6429.42|6429.42|6400.48|6400.48|0
1593007200000|2020-06-24 14:00:00|6400.38|6400.38|6395.65|6395.65|6412.92|6412.92|6395.65|6395.65|0
1593007500000|2020-06-24 14:05:00|6395.42|6395.42|6392.16|6392.16|6400.2|6400.2|6391.47|6391.47|0
1593007800000|2020-06-24 14:10:00|6392.22|6392.22|6405.66|6405.66|6405.66|6405.66|6390.11|6390.11|0
1593008100000|2020-06-24 14:15:00|6405.69|6405.69|6384.53|6384.53|6407.15|6407.15|6381.97|6381.97|0
1593008400000|2020-06-24 14:20:00|6384.71|6384.71|6392.2|6392.2|6393.68|6393.68|6383.1|6383.1|0
1593008700000|2020-06-24 14:25:00|6392.07|6392.07|6405.23|6405.23|6405.23|6405.23|6392.07|6392.07|0
1593009000000|2020-06-24 14:30:00|6404.97|6404.97|6398.95|6398.95|6407.47|6407.47|6397.97|6397.97|0
1593009300000|2020-06-24 14:35:00|6398.89|6398.89|6394.39|6394.39|6407.17|6407.17|6389.26|6389.26|0
1593009600000|2020-06-24 14:40:00|6394.26|6394.26|6396.36|6396.36|6399.81|6399.81|6391.35|6391.35|0
1593009900000|2020-06-24 14:45:00|6396.41|6396.41|6391.27|6391.27|6397.63|6397.63|6390.47|6390.47|0
1593010200000|2020-06-24 14:50:00|6391.43|6391.43|6388.58|6388.58|6396.64|6396.64|6386.75|6386.75|0
1593010500000|2020-06-24 14:55:00|6388.6|6388.6|6387.34|6387.34|6393.32|6393.32|6382.5|6382.5|0
1593010800000|2020-06-24 15:00:00|6387.17|6387.17|6391.78|6391.78|6392.63|6392.63|6383.8|6383.8|0
1593011100000|2020-06-24 15:05:00|6391.86|6391.86|6365.48|6365.48|6392.57|6392.57|6365.48|6365.48|0
1593011400000|2020-06-24 15:10:00|6365.52|6365.52|6363.12|6363.12|6369.81|6369.81|6362.16|6362.16|0
1593011700000|2020-06-24 15:15:00|6363.3|6363.3|6361.59|6361.59|6364.69|6364.69|6357.51|6357.51|0
1593012000000|2020-06-24 15:20:00|6361.47|6361.47|6351.98|6351.98|6361.66|6361.66|6351.42|6351.42|0
1593012300000|2020-06-24 15:25:00|6352.06|6352.06|6346.81|6346.81|6354.82|6354.82|6343.36|6343.36|0
1593069300000|2020-06-25 07:15:00|6167.85|6167.85|6162.34|6162.34|6183.88|6183.88|6152.58|6152.58|0
1593069600000|2020-06-25 07:20:00|6162.52|6162.52|6131.03|6131.03|6162.52|6162.52|6123.86|6123.86|0
1593069900000|2020-06-25 07:25:00|6131.13|6131.13|6148.29|6148.29|6151.47|6151.47|6127.13|6127.13|0
1593070200000|2020-06-25 07:30:00|6147.97|6147.97|6124.81|6124.81|6166.92|6166.92|6124.81|6124.81|0
1593070500000|2020-06-25 07:35:00|6124.45|6124.45|6118.75|6118.75|6127.98|6127.98|6097.07|6097.07|0
1593070800000|2020-06-25 07:40:00|6119.14|6119.14|6145.86|6145.86|6146.23|6146.23|6119.06|6119.06|0
1593071100000|2020-06-25 07:45:00|6145.98|6145.98|6148.98|6148.98|6160.19|6160.19|6145.98|6145.98|0
1593071400000|2020-06-25 07:50:00|6147.94|6147.94|6134.37|6134.37|6148.83|6148.83|6128.07|6128.07|0
1593071700000|2020-06-25 07:55:00|6134.46|6134.46|6151.4|6151.4|6151.58|6151.58|6133.96|6133.96|0
1593072000000|2020-06-25 08:00:00|6151.16|6151.16|6175.9|6175.9|6177.91|6177.91|6150.04|6150.04|0
1593072300000|2020-06-25 08:05:00|6175.85|6175.85|6197.03|6197.03|6204|6204|6174.2|6174.2|0
1593072600000|2020-06-25 08:10:00|6196.79|6196.79|6213.74|6213.74|6217.58|6217.58|6196.79|6196.79|0
1593072900000|2020-06-25 08:15:00|6214.39|6214.39|6216.35|6216.35|6219.95|6219.95|6201.97|6201.97|0
1593073200000|2020-06-25 08:20:00|6217.19|6217.19|6234.25|6234.25|6241.83|6241.83|6217.19|6217.19|0
1593073500000|2020-06-25 08:25:00|6234.36|6234.36|6211.87|6211.87|6234.77|6234.77|6206.81|6206.81|0
1593073800000|2020-06-25 08:30:00|6211.14|6211.14|6196.41|6196.41|6217.02|6217.02|6192.22|6192.22|0
1593074100000|2020-06-25 08:35:00|6196.65|6196.65|6198.04|6198.04|6202.69|6202.69|6187.43|6187.43|0
1593074400000|2020-06-25 08:40:00|6198.27|6198.27|6217.88|6217.88|6218.32|6218.32|6186.26|6186.26|0
1593074700000|2020-06-25 08:45:00|6217.58|6217.58|6207.98|6207.98|6222.83|6222.83|6207.9|6207.9|0
1593075000000|2020-06-25 08:50:00|6207.75|6207.75|6213.95|6213.95|6216.25|6216.25|6207.75|6207.75|0
1593075300000|2020-06-25 08:55:00|6213.82|6213.82|6218.73|6218.73|6218.73|6218.73|6209.01|6209.01|0
1593075600000|2020-06-25 09:00:00|6217.95|6217.95|6228.83|6228.83|6228.83|6228.83|6205.69|6205.69|0
1593075900000|2020-06-25 09:05:00|6229.36|6229.36|6226.12|6226.12|6229.57|6229.57|6219.1|6219.1|0
1593076200000|2020-06-25 09:10:00|6226.3|6226.3|6224.29|6224.29|6231.26|6231.26|6218.46|6218.46|0
1593076500000|2020-06-25 09:15:00|6224.2|6224.2|6227.3|6227.3|6228.88|6228.88|6222.55|6222.55|0
1593076800000|2020-06-25 09:20:00|6227.17|6227.17|6226.29|6226.29|6231.98|6231.98|6222.35|6222.35|0
1593077100000|2020-06-25 09:25:00|6226.13|6226.13|6234.47|6234.47|6234.47|6234.47|6222.28|6222.28|0
1593077400000|2020-06-25 09:30:00|6235|6235|6239.12|6239.12|6243.6|6243.6|6234.92|6234.92|0
1593077700000|2020-06-25 09:35:00|6239.04|6239.04|6245.12|6245.12|6245.36|6245.36|6231.84|6231.84|0
1593078000000|2020-06-25 09:40:00|6245.9|6245.9|6196.72|6196.72|6248.82|6248.82|6194.75|6194.75|0
1593078300000|2020-06-25 09:45:00|6196.76|6196.76|6213.29|6213.29|6215.39|6215.39|6191.42|6191.42|0
1593078600000|2020-06-25 09:50:00|6213.42|6213.42|6209.34|6209.34|6213.78|6213.78|6203.31|6203.31|0
1593078900000|2020-06-25 09:55:00|6209.3|6209.3|6211.15|6211.15|6224.08|6224.08|6209.3|6209.3|0
1593079200000|2020-06-25 10:00:00|6210.76|6210.76|6213.33|6213.33|6216.48|6216.48|6206.46|6206.46|0
1593079500000|2020-06-25 10:05:00|6213.2|6213.2|6193.09|6193.09|6213.2|6213.2|6189.83|6189.83|0
1593079800000|2020-06-25 10:10:00|6193.35|6193.35|6185.68|6185.68|6195.06|6195.06|6185.6|6185.6|0
1593080100000|2020-06-25 10:15:00|6185.76|6185.76|6166.34|6166.34|6185.76|6185.76|6166.01|6166.01|0
1593080400000|2020-06-25 10:20:00|6166.02|6166.02|6166.16|6166.16|6173.5|6173.5|6163.83|6163.83|0
1593080700000|2020-06-25 10:25:00|6166.11|6166.11|6175.07|6175.07|6175.1|6175.1|6165.14|6165.14|0
1593081000000|2020-06-25 10:30:00|6174.75|6174.75|6174.5|6174.5|6178.9|6178.9|6170.01|6170.01|0
1593081300000|2020-06-25 10:35:00|6173.72|6173.72|6167.36|6167.36|6174.55|6174.55|6163.41|6163.41|0
1593081600000|2020-06-25 10:40:00|6166.58|6166.58|6161|6161|6167.09|6167.09|6156.49|6156.49|0
1593081900000|2020-06-25 10:45:00|6161.06|6161.06|6167.16|6167.16|6167.95|6167.95|6159.54|6159.54|0
1593082200000|2020-06-25 10:50:00|6167.3|6167.3|6177.84|6177.84|6178.2|6178.2|6167.3|6167.3|0
1593082500000|2020-06-25 10:55:00|6178.19|6178.19|6180.71|6180.71|6181.48|6181.48|6176.8|6176.8|0
1593082800000|2020-06-25 11:00:00|6180.95|6180.95|6171.12|6171.12|6181.6|6181.6|6169.02|6169.02|0
1593083100000|2020-06-25 11:05:00|6171.25|6171.25|6166.81|6166.81|6173.68|6173.68|6164.51|6164.51|0
1593083400000|2020-06-25 11:10:00|6166.84|6166.84|6167.12|6167.12|6169.98|6169.98|6163.28|6163.28|0
1593083700000|2020-06-25 11:15:00|6166.9|6166.9|6156.07|6156.07|6167.86|6167.86|6156.05|6156.05|0
1593084000000|2020-06-25 11:20:00|6156.32|6156.32|6154.02|6154.02|6158.9|6158.9|6152.43|6152.43|0
1593084300000|2020-06-25 11:25:00|6153.86|6153.86|6159.31|6159.31|6162.5|6162.5|6153.86|6153.86|0
1593084600000|2020-06-25 11:30:00|6159.47|6159.47|6166.18|6166.18|6166.27|6166.27|6158.21|6158.21|0
1593084900000|2020-06-25 11:35:00|6166.22|6166.22|6161.66|6161.66|6167.26|6167.26|6160.88|6160.88|0
1593085200000|2020-06-25 11:40:00|6161.59|6161.59|6137.11|6137.11|6162.9|6162.9|6133.5|6133.5|0
1593085500000|2020-06-25 11:45:00|6137.15|6137.15|6137.85|6137.85|6137.85|6137.85|6132.38|6132.38|0
1593085800000|2020-06-25 11:50:00|6138.01|6138.01|6140.45|6140.45|6141.46|6141.46|6135.16|6135.16|0
1593086100000|2020-06-25 11:55:00|6140.21|6140.21|6134.5|6134.5|6142.07|6142.07|6133.75|6133.75|0
1593086400000|2020-06-25 12:00:00|6134.68|6134.68|6139.67|6139.67|6140.45|6140.45|6134.68|6134.68|0
1593086700000|2020-06-25 12:05:00|6140.46|6140.46|6143.4|6143.4|6144.01|6144.01|6136.35|6136.35|0
1593087000000|2020-06-25 12:10:00|6143.35|6143.35|6152.05|6152.05|6153.65|6153.65|6139.81|6139.81|0
1593087300000|2020-06-25 12:15:00|6151.66|6151.66|6150.12|6150.12|6153.45|6153.45|6150|6150|0
1593087600000|2020-06-25 12:20:00|6150.64|6150.64|6162.91|6162.91|6163.77|6163.77|6150.64|6150.64|0
1593087900000|2020-06-25 12:25:00|6162.61|6162.61|6162.32|6162.32|6171.6|6171.6|6161.84|6161.84|0
1593088200000|2020-06-25 12:30:00|6161.85|6161.85|6144.51|6144.51|6162.11|6162.11|6141.58|6141.58|0
1593088500000|2020-06-25 12:35:00|6144.65|6144.65|6148.85|6148.85|6166.14|6166.14|6144.65|6144.65|0
1593088800000|2020-06-25 12:40:00|6148.62|6148.62|6144.75|6144.75|6149.79|6149.79|6144.19|6144.19|0
1593089100000|2020-06-25 12:45:00|6144.71|6144.71|6153.53|6153.53|6154.06|6154.06|6136.26|6136.26|0
1593089400000|2020-06-25 12:50:00|6153.63|6153.63|6150.47|6150.47|6153.9|6153.9|6147.34|6147.34|0
1593089700000|2020-06-25 12:55:00|6150.4|6150.4|6153.21|6153.21|6162.05|6162.05|6148.03|6148.03|0
1593090000000|2020-06-25 13:00:00|6153.18|6153.18|6150.52|6150.52|6153.18|6153.18|6144.64|6144.64|0
1593090300000|2020-06-25 13:05:00|6151.31|6151.31|6165.68|6165.68|6170.43|6170.43|6149.86|6149.86|0
1593090600000|2020-06-25 13:10:00|6165.66|6165.66|6187.24|6187.24|6188.58|6188.58|6163.67|6163.67|0
1593090900000|2020-06-25 13:15:00|6187.11|6187.11|6184.33|6184.33|6194.31|6194.31|6179.14|6179.14|0
1593091200000|2020-06-25 13:20:00|6184.43|6184.43|6183.41|6183.41|6185|6185|6178.31|6178.31|0
1593091500000|2020-06-25 13:25:00|6183.82|6183.82|6179.78|6179.78|6183.82|6183.82|6173.98|6173.98|0
1593091800000|2020-06-25 13:30:00|6179.63|6179.63|6164.69|6164.69|6184.65|6184.65|6160.29|6160.29|0
1593092100000|2020-06-25 13:35:00|6164.55|6164.55|6175.74|6175.74|6177.07|6177.07|6162.46|6162.46|0
1593092400000|2020-06-25 13:40:00|6175.62|6175.62|6140.07|6140.07|6175.62|6175.62|6136.59|6136.59|0
1593092700000|2020-06-25 13:45:00|6139.95|6139.95|6135.48|6135.48|6150.69|6150.69|6135.32|6135.32|0
1593093000000|2020-06-25 13:50:00|6135.36|6135.36|6167.05|6167.05|6167.86|6167.86|6132.39|6132.39|0
1593093300000|2020-06-25 13:55:00|6166.99|6166.99|6162.58|6162.58|6167.05|6167.05|6153.97|6153.97|0
1593093600000|2020-06-25 14:00:00|6160.97|6160.97|6173.77|6173.77|6176.74|6176.74|6154.45|6154.45|0
1593093900000|2020-06-25 14:05:00|6173.59|6173.59|6172.26|6172.26|6181.49|6181.49|6166.85|6166.85|0
1593094200000|2020-06-25 14:10:00|6172.43|6172.43|6190.38|6190.38|6190.51|6190.51|6172.29|6172.29|0
1593094500000|2020-06-25 14:15:00|6190.25|6190.25|6182.78|6182.78|6191.5|6191.5|6180.53|6180.53|0
1593094800000|2020-06-25 14:20:00|6182.86|6182.86|6198.86|6198.86|6200.71|6200.71|6182.56|6182.56|0
1593095100000|2020-06-25 14:25:00|6198.73|6198.73|6196.55|6196.55|6204.17|6204.17|6191.45|6191.45|0
1593095400000|2020-06-25 14:30:00|6196.49|6196.49|6164.5|6164.5|6197.65|6197.65|6164.5|6164.5|0
1593095700000|2020-06-25 14:35:00|6164.78|6164.78|6156.25|6156.25|6169|6169|6156.25|6156.25|0
1593096000000|2020-06-25 14:40:00|6156.16|6156.16|6150.97|6150.97|6159.71|6159.71|6150.35|6150.35|0
1593096300000|2020-06-25 14:45:00|6150.77|6150.77|6151.11|6151.11|6157.4|6157.4|6148.11|6148.11|0
1593096600000|2020-06-25 14:50:00|6150.93|6150.93|6141.67|6141.67|6153.07|6153.07|6140.82|6140.82|0
1593096900000|2020-06-25 14:55:00|6141.53|6141.53|6158.33|6158.33|6158.44|6158.44|6140.29|6140.29|0
1593097200000|2020-06-25 15:00:00|6158.19|6158.19|6155.52|6155.52|6161.38|6161.38|6149.18|6149.18|0
1593097500000|2020-06-25 15:05:00|6155.43|6155.43|6141.94|6141.94|6155.43|6155.43|6140.2|6140.2|0
1593097800000|2020-06-25 15:10:00|6142.9|6142.9|6149.29|6149.29|6154.51|6154.51|6139.04|6139.04|0
1593098100000|2020-06-25 15:15:00|6148.91|6148.91|6153.33|6153.33|6153.54|6153.54|6145.33|6145.33|0
1593098400000|2020-06-25 15:20:00|6153.29|6153.29|6159.15|6159.15|6161.13|6161.13|6149.24|6149.24|0
1593098700000|2020-06-25 15:25:00|6159.97|6159.97|6163.57|6163.57|6163.57|6163.57|6153.59|6153.59|0
1593155700000|2020-06-26 07:15:00|6186.8|6186.8|6211.41|6211.41|6217.27|6217.27|6176.32|6176.32|0
1593156000000|2020-06-26 07:20:00|6211.01|6211.01|6181.26|6181.26|6211.01|6211.01|6176.32|6176.32|0
1593156300000|2020-06-26 07:25:00|6181.5|6181.5|6204.18|6204.18|6204.62|6204.62|6180.97|6180.97|0
1593156600000|2020-06-26 07:30:00|6204.27|6204.27|6222.96|6222.96|6222.96|6222.96|6199.99|6199.99|0
1593156900000|2020-06-26 07:35:00|6225.75|6225.75|6236.9|6236.9|6238.32|6238.32|6225.75|6225.75|0
1593157200000|2020-06-26 07:40:00|6237.26|6237.26|6250.81|6250.81|6250.9|6250.9|6235.28|6235.28|0
1593157500000|2020-06-26 07:45:00|6250.68|6250.68|6252.3|6252.3|6252.55|6252.55|6237.83|6237.83|0
1593157800000|2020-06-26 07:50:00|6252.04|6252.04|6226.31|6226.31|6254.89|6254.89|6226.31|6226.31|0
1593158100000|2020-06-26 07:55:00|6226.84|6226.84|6230.72|6230.72|6232.23|6232.23|6222.8|6222.8|0
1593158400000|2020-06-26 08:00:00|6230.79|6230.79|6200.73|6200.73|6236.32|6236.32|6200.12|6200.12|0
1593158700000|2020-06-26 08:05:00|6201.12|6201.12|6184.36|6184.36|6203.22|6203.22|6182.91|6182.91|0
1593159000000|2020-06-26 08:10:00|6184.53|6184.53|6189.42|6189.42|6194.9|6194.9|6180.24|6180.24|0
1593159300000|2020-06-26 08:15:00|6189.3|6189.3|6190.04|6190.04|6196.05|6196.05|6181.06|6181.06|0
1593159600000|2020-06-26 08:20:00|6189.86|6189.86|6193.21|6193.21|6200.21|6200.21|6188.14|6188.14|0
1593159900000|2020-06-26 08:25:00|6193.39|6193.39|6201.66|6201.66|6201.97|6201.97|6187.19|6187.19|0
1593160200000|2020-06-26 08:30:00|6201.14|6201.14|6204.58|6204.58|6209.43|6209.43|6200.56|6200.56|0
1593160500000|2020-06-26 08:35:00|6204.78|6204.78|6220.88|6220.88|6222.32|6222.32|6204.09|6204.09|0
1593160800000|2020-06-26 08:40:00|6220.93|6220.93|6219.77|6219.77|6224.81|6224.81|6217.51|6217.51|0
1593161100000|2020-06-26 08:45:00|6220.41|6220.41|6227.32|6227.32|6235.47|6235.47|6220.41|6220.41|0
1593161400000|2020-06-26 08:50:00|6227.52|6227.52|6220.83|6220.83|6229.31|6229.31|6218.14|6218.14|0
1593161700000|2020-06-26 08:55:00|6220.73|6220.73|6230.67|6230.67|6235.02|6235.02|6220.17|6220.17|0
1593162000000|2020-06-26 09:00:00|6230.88|6230.88|6234.53|6234.53|6241.55|6241.55|6230.88|6230.88|0
1593162300000|2020-06-26 09:05:00|6234.71|6234.71|6235.21|6235.21|6235.77|6235.77|6229.72|6229.72|0
1593162600000|2020-06-26 09:10:00|6235.08|6235.08|6236.17|6236.17|6252.07|6252.07|6233.97|6233.97|0
1593162900000|2020-06-26 09:15:00|6236.15|6236.15|6243.96|6243.96|6245.96|6245.96|6235.95|6235.95|0
1593163200000|2020-06-26 09:20:00|6244.14|6244.14|6263.55|6263.55|6267.34|6267.34|6244.14|6244.14|0
1593163500000|2020-06-26 09:25:00|6261.99|6261.99|6272.42|6272.42|6272.75|6272.75|6260.39|6260.39|0
1593163800000|2020-06-26 09:30:00|6272.9|6272.9|6280.71|6280.71|6280.89|6280.89|6268.43|6268.43|0
1593164100000|2020-06-26 09:35:00|6280.19|6280.19|6267.53|6267.53|6280.37|6280.37|6266.05|6266.05|0
1593164400000|2020-06-26 09:40:00|6267.49|6267.49|6260.82|6260.82|6268|6268|6260.82|6260.82|0
1593164700000|2020-06-26 09:45:00|6260.74|6260.74|6253.39|6253.39|6262.34|6262.34|6253.3|6253.3|0
1593165000000|2020-06-26 09:50:00|6253.54|6253.54|6253.23|6253.23|6254.17|6254.17|6246.51|6246.51|0
1593165300000|2020-06-26 09:55:00|6252.71|6252.71|6255.67|6255.67|6255.67|6255.67|6248.67|6248.67|0
1593165600000|2020-06-26 10:00:00|6255.83|6255.83|6261.1|6261.1|6261.1|6261.1|6254.83|6254.83|0
1593165900000|2020-06-26 10:05:00|6261.14|6261.14|6279.31|6279.31|6281.96|6281.96|6260.7|6260.7|0
1593166200000|2020-06-26 10:10:00|6280.09|6280.09|6279.83|6279.83|6286.28|6286.28|6279.75|6279.75|0
1593166500000|2020-06-26 10:15:00|6279.99|6279.99|6270.12|6270.12|6280.12|6280.12|6270.07|6270.07|0
1593166800000|2020-06-26 10:20:00|6270.03|6270.03|6266.46|6266.46|6270.98|6270.98|6261.31|6261.31|0
1593167100000|2020-06-26 10:25:00|6266.59|6266.59|6267.74|6267.74|6269.18|6269.18|6265.09|6265.09|0
1593167400000|2020-06-26 10:30:00|6268|6268|6273.52|6273.52|6273.68|6273.68|6268|6268|0
1593167700000|2020-06-26 10:35:00|6273.3|6273.3|6277.53|6277.53|6280.11|6280.11|6273.25|6273.25|0
1593168000000|2020-06-26 10:40:00|6277.62|6277.62|6281.75|6281.75|6283.96|6283.96|6276.04|6276.04|0
1593168300000|2020-06-26 10:45:00|6281.22|6281.22|6287.93|6287.93|6287.93|6287.93|6280.36|6280.36|0
1593168600000|2020-06-26 10:50:00|6287.84|6287.84|6293.63|6293.63|6295.04|6295.04|6287.84|6287.84|0
1593168900000|2020-06-26 10:55:00|6293.67|6293.67|6298.79|6298.79|6299.07|6299.07|6291.91|6291.91|0
1593169200000|2020-06-26 11:00:00|6299.47|6299.47|6300.49|6300.49|6303.79|6303.79|6297.62|6297.62|0
1593169500000|2020-06-26 11:05:00|6300.4|6300.4|6305.73|6305.73|6309.48|6309.48|6299.52|6299.52|0
1593169800000|2020-06-26 11:10:00|6305.85|6305.85|6299.59|6299.59|6306.34|6306.34|6296.37|6296.37|0
1593170100000|2020-06-26 11:15:00|6299.4|6299.4|6300.59|6300.59|6304.15|6304.15|6299.28|6299.28|0
1593170400000|2020-06-26 11:20:00|6300.74|6300.74|6297.04|6297.04|6300.93|6300.93|6295.7|6295.7|0
1593170700000|2020-06-26 11:25:00|6297|6297|6294.13|6294.13|6299.1|6299.1|6291.78|6291.78|0
1593171000000|2020-06-26 11:30:00|6293.96|6293.96|6286.17|6286.17|6297.25|6297.25|6285.54|6285.54|0
1593171300000|2020-06-26 11:35:00|6286.15|6286.15|6296.3|6296.3|6298.26|6298.26|6286.15|6286.15|0
1593171600000|2020-06-26 11:40:00|6296.47|6296.47|6295.19|6295.19|6298.06|6298.06|6294.64|6294.64|0
1593171900000|2020-06-26 11:45:00|6295.25|6295.25|6288.35|6288.35|6300.59|6300.59|6288.35|6288.35|0
1593172200000|2020-06-26 11:50:00|6288.65|6288.65|6280.54|6280.54|6288.95|6288.95|6279.11|6279.11|0
1593172500000|2020-06-26 11:55:00|6280.59|6280.59|6272.82|6272.82|6280.72|6280.72|6271.75|6271.75|0
1593172800000|2020-06-26 12:00:00|6273.05|6273.05|6277.85|6277.85|6279.43|6279.43|6272.69|6272.69|0
1593173100000|2020-06-26 12:05:00|6278.11|6278.11|6270.38|6270.38|6279.93|6279.93|6269.95|6269.95|0
1593173400000|2020-06-26 12:10:00|6270.51|6270.51|6261.02|6261.02|6270.86|6270.86|6261.02|6261.02|0
1593173700000|2020-06-26 12:15:00|6261.14|6261.14|6265.81|6265.81|6268.92|6268.92|6259.87|6259.87|0
1593174000000|2020-06-26 12:20:00|6265.44|6265.44|6267.29|6267.29|6267.47|6267.47|6265.13|6265.13|0
1593174300000|2020-06-26 12:25:00|6267.21|6267.21|6265.61|6265.61|6268.98|6268.98|6265.61|6265.61|0
1593174600000|2020-06-26 12:30:00|6265.73|6265.73|6266.93|6266.93|6271.27|6271.27|6264.16|6264.16|0
1593174900000|2020-06-26 12:35:00|6266.15|6266.15|6257.01|6257.01|6266.15|6266.15|6256.87|6256.87|0
1593175200000|2020-06-26 12:40:00|6256.89|6256.89|6261.17|6261.17|6261.5|6261.5|6253.75|6253.75|0
1593175500000|2020-06-26 12:45:00|6260.94|6260.94|6250.26|6250.26|6261.42|6261.42|6249.78|6249.78|0
1593175800000|2020-06-26 12:50:00|6250.4|6250.4|6244.77|6244.77|6257.16|6257.16|6244.77|6244.77|0
1593176100000|2020-06-26 12:55:00|6244.42|6244.42|6231.61|6231.61|6244.42|6244.42|6230.75|6230.75|0
1593176400000|2020-06-26 13:00:00|6232.13|6232.13|6233.24|6233.24|6233.24|6233.24|6227.02|6227.02|0
1593176700000|2020-06-26 13:05:00|6233.33|6233.33|6243.61|6243.61|6244.18|6244.18|6232.57|6232.57|0
1593177000000|2020-06-26 13:10:00|6243.68|6243.68|6250.46|6250.46|6253.68|6253.68|6239.61|6239.61|0
1593177300000|2020-06-26 13:15:00|6250.36|6250.36|6247.07|6247.07|6250.71|6250.71|6243.28|6243.28|0
1593177600000|2020-06-26 13:20:00|6247.2|6247.2|6247.25|6247.25|6249.61|6249.61|6247.12|6247.12|0
1593177900000|2020-06-26 13:25:00|6247.06|6247.06|6245.01|6245.01|6247.38|6247.38|6241.76|6241.76|0
1593178200000|2020-06-26 13:30:00|6244.89|6244.89|6243.39|6243.39|6249.02|6249.02|6234.29|6234.29|0
1593178500000|2020-06-26 13:35:00|6243.74|6243.74|6238.65|6238.65|6246.59|6246.59|6232.91|6232.91|0
1593178800000|2020-06-26 13:40:00|6238.39|6238.39|6220.26|6220.26|6238.45|6238.45|6220.05|6220.05|0
1593179100000|2020-06-26 13:45:00|6220.31|6220.31|6228.31|6228.31|6232.42|6232.42|6216.45|6216.45|0
1593179400000|2020-06-26 13:50:00|6228.29|6228.29|6229.05|6229.05|6229.05|6229.05|6215.77|6215.77|0
1593179700000|2020-06-26 13:55:00|6229.12|6229.12|6220.95|6220.95|6229.12|6229.12|6213.79|6213.79|0
1593180000000|2020-06-26 14:00:00|6220.93|6220.93|6199.6|6199.6|6220.93|6220.93|6199.6|6199.6|0
1593180300000|2020-06-26 14:05:00|6199.33|6199.33|6203.05|6203.05|6211.16|6211.16|6198.06|6198.06|0
1593180600000|2020-06-26 14:10:00|6203.18|6203.18|6197.55|6197.55|6203.73|6203.73|6197.05|6197.05|0
1593180900000|2020-06-26 14:15:00|6197.28|6197.28|6182.78|6182.78|6197.28|6197.28|6181.66|6181.66|0
1593181200000|2020-06-26 14:20:00|6182.64|6182.64|6169.3|6169.3|6183.95|6183.95|6161.9|6161.9|0
1593181500000|2020-06-26 14:25:00|6169.83|6169.83|6176.85|6176.85|6182.93|6182.93|6168.32|6168.32|0
1593181800000|2020-06-26 14:30:00|6177.37|6177.37|6162.99|6162.99|6186.29|6186.29|6161.41|6161.41|0
1593182100000|2020-06-26 14:35:00|6163.77|6163.77|6145.21|6145.21|6164.67|6164.67|6145.21|6145.21|0
1593182400000|2020-06-26 14:40:00|6145.08|6145.08|6162.13|6162.13|6162.26|6162.26|6142.8|6142.8|0
1593182700000|2020-06-26 14:45:00|6162.21|6162.21|6157.76|6157.76|6165.35|6165.35|6155.57|6155.57|0
1593183000000|2020-06-26 14:50:00|6157.92|6157.92|6157.52|6157.52|6167.67|6167.67|6150.9|6150.9|0
1593183300000|2020-06-26 14:55:00|6157.69|6157.69|6162.66|6162.66|6167.33|6167.33|6152.53|6152.53|0
1593183600000|2020-06-26 15:00:00|6163.14|6163.14|6168.62|6168.62|6170.6|6170.6|6162.09|6162.09|0
1593183900000|2020-06-26 15:05:00|6169.41|6169.41|6166.09|6166.09|6174.33|6174.33|6166.09|6166.09|0
1593184200000|2020-06-26 15:10:00|6166.22|6166.22|6164.88|6164.88|6166.24|6166.24|6160.16|6160.16|0
1593184500000|2020-06-26 15:15:00|6164.77|6164.77|6173.36|6173.36|6175.17|6175.17|6161.89|6161.89|0
1593184800000|2020-06-26 15:20:00|6173.49|6173.49|6177.99|6177.99|6179.5|6179.5|6169.42|6169.42|0
1593185100000|2020-06-26 15:25:00|6177.81|6177.81|6177.84|6177.84|6179.17|6179.17|6170.9|6170.9|0
1593414900000|2020-06-29 07:15:00|6216.73|6216.73|6238.15|6238.15|6244.67|6244.67|6213.4|6213.4|0
1593415200000|2020-06-29 07:20:00|6237.96|6237.96|6251.46|6251.46|6271.46|6271.46|6237.96|6237.96|0
1593415500000|2020-06-29 07:25:00|6251.33|6251.33|6231.23|6231.23|6253.88|6253.88|6231.11|6231.11|0
1593415800000|2020-06-29 07:30:00|6231|6231|6232.27|6232.27|6235.71|6235.71|6219.45|6219.45|0
1593416100000|2020-06-29 07:35:00|6232.31|6232.31|6233.54|6233.54|6241.11|6241.11|6232|6232|0
1593416400000|2020-06-29 07:40:00|6233.06|6233.06|6199.89|6199.89|6233.06|6233.06|6197.16|6197.16|0
1593416700000|2020-06-29 07:45:00|6200.67|6200.67|6162.51|6162.51|6207.11|6207.11|6162.11|6162.11|0
1593417000000|2020-06-29 07:50:00|6162.18|6162.18|6181.53|6181.53|6183.37|6183.37|6158.25|6158.25|0
1593417300000|2020-06-29 07:55:00|6181.27|6181.27|6181.5|6181.5|6188.52|6188.52|6181.01|6181.01|0
1593417600000|2020-06-29 08:00:00|6180.79|6180.79|6165.85|6165.85|6180.79|6180.79|6159|6159|0
1593417900000|2020-06-29 08:05:00|6165.65|6165.65|6144.37|6144.37|6167.71|6167.71|6143.7|6143.7|0
1593418200000|2020-06-29 08:10:00|6145.16|6145.16|6110.49|6110.49|6148.96|6148.96|6110.33|6110.33|0
1593418500000|2020-06-29 08:15:00|6110.74|6110.74|6113.52|6113.52|6117.37|6117.37|6102.41|6102.41|0
1593418800000|2020-06-29 08:20:00|6112.42|6112.42|6122.87|6122.87|6130.42|6130.42|6109.82|6109.82|0
1593419100000|2020-06-29 08:25:00|6123.78|6123.78|6129.19|6129.19|6132.63|6132.63|6120.97|6120.97|0
1593419400000|2020-06-29 08:30:00|6127.63|6127.63|6123.99|6123.99|6130.38|6130.38|6122.41|6122.41|0
1593419700000|2020-06-29 08:35:00|6123.2|6123.2|6132.95|6132.95|6133.9|6133.9|6122.71|6122.71|0
1593420000000|2020-06-29 08:40:00|6132.86|6132.86|6140.25|6140.25|6144.22|6144.22|6131.38|6131.38|0
1593420300000|2020-06-29 08:45:00|6140.18|6140.18|6151.14|6151.14|6152.58|6152.58|6140.11|6140.11|0
1593420600000|2020-06-29 08:50:00|6151.25|6151.25|6157.42|6157.42|6159.51|6159.51|6151.25|6151.25|0
1593420900000|2020-06-29 08:55:00|6157.25|6157.25|6167.48|6167.48|6168.81|6168.81|6153.33|6153.33|0
1593421200000|2020-06-29 09:00:00|6167.61|6167.61|6167.3|6167.3|6168.9|6168.9|6164.11|6164.11|0
1593421500000|2020-06-29 09:05:00|6167.14|6167.14|6144.07|6144.07|6169.91|6169.91|6142.78|6142.78|0
1593421800000|2020-06-29 09:10:00|6144.9|6144.9|6163.06|6163.06|6164.97|6164.97|6144.9|6144.9|0
1593422100000|2020-06-29 09:15:00|6163.19|6163.19|6171.45|6171.45|6176.15|6176.15|6163.16|6163.16|0
1593422400000|2020-06-29 09:20:00|6171.72|6171.72|6178.49|6178.49|6182.1|6182.1|6170.54|6170.54|0
1593422700000|2020-06-29 09:25:00|6178.45|6178.45|6168.83|6168.83|6178.48|6178.48|6168.58|6168.58|0
1593423000000|2020-06-29 09:30:00|6169.09|6169.09|6174.48|6174.48|6176.04|6176.04|6159.86|6159.86|0
1593423300000|2020-06-29 09:35:00|6174.52|6174.52|6172.41|6172.41|6174.52|6174.52|6169.64|6169.64|0
1593423600000|2020-06-29 09:40:00|6172.76|6172.76|6182.04|6182.04|6192.04|6192.04|6172.76|6172.76|0
1593423900000|2020-06-29 09:45:00|6183.08|6183.08|6167.78|6167.78|6187.95|6187.95|6167.78|6167.78|0
1593424200000|2020-06-29 09:50:00|6167.86|6167.86|6168.39|6168.39|6169.79|6169.79|6165.55|6165.55|0
1593424500000|2020-06-29 09:55:00|6168.56|6168.56|6168.53|6168.53|6174.92|6174.92|6167.63|6167.63|0
1593424800000|2020-06-29 10:00:00|6168.48|6168.48|6138.91|6138.91|6170.17|6170.17|6135.5|6135.5|0
1593425100000|2020-06-29 10:05:00|6139.04|6139.04|6152.4|6152.4|6152.74|6152.74|6139.04|6139.04|0
1593425400000|2020-06-29 10:10:00|6152.46|6152.46|6146.89|6146.89|6156.12|6156.12|6146.89|6146.89|0
1593425700000|2020-06-29 10:15:00|6147.02|6147.02|6148.36|6148.36|6151.76|6151.76|6147.02|6147.02|0
1593426000000|2020-06-29 10:20:00|6148.41|6148.41|6154.27|6154.27|6155.94|6155.94|6147.17|6147.17|0
1593426300000|2020-06-29 10:25:00|6154.4|6154.4|6161.49|6161.49|6161.49|6161.49|6154.4|6154.4|0
1593426600000|2020-06-29 10:30:00|6161.56|6161.56|6153.34|6153.34|6162.15|6162.15|6153.34|6153.34|0
1593426900000|2020-06-29 10:35:00|6153.46|6153.46|6129.36|6129.36|6153.46|6153.46|6129.1|6129.1|0
1593427200000|2020-06-29 10:40:00|6129.45|6129.45|6130.64|6130.64|6130.74|6130.74|6127.41|6127.41|0
1593427500000|2020-06-29 10:45:00|6130.77|6130.77|6153.93|6153.93|6153.98|6153.98|6130.77|6130.77|0
1593427800000|2020-06-29 10:50:00|6153.72|6153.72|6158.13|6158.13|6159.81|6159.81|6152.76|6152.76|0
1593428100000|2020-06-29 10:55:00|6158.08|6158.08|6159.39|6159.39|6159.39|6159.39|6152.33|6152.33|0
1593428400000|2020-06-29 11:00:00|6158.44|6158.44|6148.6|6148.6|6162.09|6162.09|6147.5|6147.5|0
1593428700000|2020-06-29 11:05:00|6148.21|6148.21|6161.42|6161.42|6161.71|6161.71|6146.08|6146.08|0
1593429000000|2020-06-29 11:10:00|6161.29|6161.29|6172.93|6172.93|6173.23|6173.23|6161.24|6161.24|0
1593429300000|2020-06-29 11:15:00|6173.11|6173.11|6167.85|6167.85|6174.44|6174.44|6167.59|6167.59|0
1593429600000|2020-06-29 11:20:00|6167.72|6167.72|6171.66|6171.66|6171.79|6171.79|6164.69|6164.69|0
1593429900000|2020-06-29 11:25:00|6171.64|6171.64|6194.17|6194.17|6195.61|6195.61|6171.55|6171.55|0
1593430200000|2020-06-29 11:30:00|6197.17|6197.17|6184.25|6184.25|6198.2|6198.2|6184.25|6184.25|0
1593430500000|2020-06-29 11:35:00|6184.41|6184.41|6181.86|6181.86|6189.79|6189.79|6181.86|6181.86|0
1593430800000|2020-06-29 11:40:00|6181.77|6181.77|6182.66|6182.66|6182.99|6182.99|6178.47|6178.47|0
1593431100000|2020-06-29 11:45:00|6182.25|6182.25|6182.91|6182.91|6186.65|6186.65|6179.77|6179.77|0
1593431400000|2020-06-29 11:50:00|6183.53|6183.53|6212.44|6212.44|6212.44|6212.44|6183.33|6183.33|0
1593431700000|2020-06-29 11:55:00|6212.46|6212.46|6216.42|6216.42|6218.67|6218.67|6207.45|6207.45|0
1593432000000|2020-06-29 12:00:00|6215.49|6215.49|6209.59|6209.59|6219.41|6219.41|6205.68|6205.68|0
1593432300000|2020-06-29 12:05:00|6209.7|6209.7|6214.29|6214.29|6216.67|6216.67|6209.7|6209.7|0
1593432600000|2020-06-29 12:10:00|6214.11|6214.11|6211.85|6211.85|6217.27|6217.27|6209.28|6209.28|0
1593432900000|2020-06-29 12:15:00|6212.06|6212.06|6205.4|6205.4|6212.85|6212.85|6203.32|6203.32|0
1593433200000|2020-06-29 12:20:00|6205.42|6205.42|6207.26|6207.26|6207.48|6207.48|6202.93|6202.93|0
1593433500000|2020-06-29 12:25:00|6207.33|6207.33|6198.18|6198.18|6208.81|6208.81|6197.99|6197.99|0
1593433800000|2020-06-29 12:30:00|6198.08|6198.08|6190.76|6190.76|6198.08|6198.08|6190.21|6190.21|0
1593434100000|2020-06-29 12:35:00|6190.68|6190.68|6167.28|6167.28|6191.33|6191.33|6166.83|6166.83|0
1593434400000|2020-06-29 12:40:00|6166.75|6166.75|6169.72|6169.72|6169.92|6169.92|6162.18|6162.18|0
1593434700000|2020-06-29 12:45:00|6169.9|6169.9|6178.5|6178.5|6179.85|6179.85|6169.9|6169.9|0
1593435000000|2020-06-29 12:50:00|6178.54|6178.54|6175.95|6175.95|6182.12|6182.12|6175.95|6175.95|0
1593435300000|2020-06-29 12:55:00|6175.99|6175.99|6173.74|6173.74|6175.99|6175.99|6161.79|6161.79|0
1593435600000|2020-06-29 13:00:00|6173.7|6173.7|6165.57|6165.57|6178.84|6178.84|6165.44|6165.44|0
1593435900000|2020-06-29 13:05:00|6165.45|6165.45|6163.02|6163.02|6165.71|6165.71|6158.27|6158.27|0
1593436200000|2020-06-29 13:10:00|6163.11|6163.11|6159.48|6159.48|6165.02|6165.02|6158.17|6158.17|0
1593436500000|2020-06-29 13:15:00|6159.66|6159.66|6161.98|6161.98|6161.98|6161.98|6155.86|6155.86|0
1593436800000|2020-06-29 13:20:00|6162.22|6162.22|6174.67|6174.67|6174.67|6174.67|6162.22|6162.22|0
1593437100000|2020-06-29 13:25:00|6174.83|6174.83|6172.2|6172.2|6177.32|6177.32|6172.11|6172.11|0
1593437400000|2020-06-29 13:30:00|6172.99|6172.99|6152.01|6152.01|6177.52|6177.52|6149.59|6149.59|0
1593437700000|2020-06-29 13:35:00|6152.14|6152.14|6147.34|6147.34|6156.72|6156.72|6146.23|6146.23|0
1593438000000|2020-06-29 13:40:00|6147.41|6147.41|6138.71|6138.71|6147.58|6147.58|6128.16|6128.16|0
1593438300000|2020-06-29 13:45:00|6138.77|6138.77|6143.63|6143.63|6144.14|6144.14|6128.92|6128.92|0
1593438600000|2020-06-29 13:50:00|6143.75|6143.75|6159.51|6159.51|6159.51|6159.51|6134.91|6134.91|0
1593438900000|2020-06-29 13:55:00|6159.67|6159.67|6156.61|6156.61|6169.36|6169.36|6156.61|6156.61|0
1593439200000|2020-06-29 14:00:00|6156.13|6156.13|6174.63|6174.63|6174.7|6174.7|6156.13|6156.13|0
1593439500000|2020-06-29 14:05:00|6174.89|6174.89|6191.92|6191.92|6196.15|6196.15|6174.89|6174.89|0
1593439800000|2020-06-29 14:10:00|6192.24|6192.24|6194.97|6194.97|6199.51|6199.51|6183.17|6183.17|0
1593440100000|2020-06-29 14:15:00|6194.9|6194.9|6199.25|6199.25|6201.17|6201.17|6194.11|6194.11|0
1593440400000|2020-06-29 14:20:00|6199.52|6199.52|6211.63|6211.63|6213.07|6213.07|6199.41|6199.41|0
1593440700000|2020-06-29 14:25:00|6211.7|6211.7|6210.7|6210.7|6219.09|6219.09|6207.69|6207.69|0
1593441000000|2020-06-29 14:30:00|6210.9|6210.9|6234.15|6234.15|6236.18|6236.18|6210.9|6210.9|0
1593441300000|2020-06-29 14:35:00|6233.63|6233.63|6254.91|6254.91|6255.57|6255.57|6233.63|6233.63|0
1593441600000|2020-06-29 14:40:00|6254.39|6254.39|6248.9|6248.9|6263.01|6263.01|6247.93|6247.93|0
1593441900000|2020-06-29 14:45:00|6248.91|6248.91|6259.18|6259.18|6262.04|6262.04|6248.91|6248.91|0
1593442200000|2020-06-29 14:50:00|6259.31|6259.31|6246.03|6246.03|6271.03|6271.03|6246.03|6246.03|0
1593442500000|2020-06-29 14:55:00|6245.96|6245.96|6236.41|6236.41|6246.56|6246.56|6236.35|6236.35|0
1593442800000|2020-06-29 15:00:00|6236.58|6236.58|6235.31|6235.31|6239.97|6239.97|6233.47|6233.47|0
1593443100000|2020-06-29 15:05:00|6235.27|6235.27|6232.41|6232.41|6237.84|6237.84|6231.4|6231.4|0
1593443400000|2020-06-29 15:10:00|6232.73|6232.73|6228.23|6228.23|6233.1|6233.1|6224.3|6224.3|0
1593443700000|2020-06-29 15:15:00|6228.14|6228.14|6227.08|6227.08|6232.16|6232.16|6217.64|6217.64|0
1593444000000|2020-06-29 15:20:00|6226.98|6226.98|6227.46|6227.46|6227.71|6227.71|6211.83|6211.83|0
1593444300000|2020-06-29 15:25:00|6226.94|6226.94|6231.32|6231.32|6231.66|6231.66|6222.65|6222.65|0
1593501300000|2020-06-30 07:15:00|6222.36|6222.36|6229.99|6229.99|6237.61|6237.61|6222.36|6222.36|0
1593501600000|2020-06-30 07:20:00|6230.77|6230.77|6245.49|6245.49|6245.99|6245.99|6211.16|6211.16|0
1593501900000|2020-06-30 07:25:00|6246.01|6246.01|6233.48|6233.48|6246.01|6246.01|6226.7|6226.7|0
1593502200000|2020-06-30 07:30:00|6233.52|6233.52|6220.71|6220.71|6238.24|6238.24|6217.67|6217.67|0
1593502500000|2020-06-30 07:35:00|6220.26|6220.26|6230.78|6230.78|6232.12|6232.12|6210.69|6210.69|0
1593502800000|2020-06-30 07:40:00|6230.69|6230.69|6231.01|6231.01|6238.66|6238.66|6229.05|6229.05|0
1593503100000|2020-06-30 07:45:00|6230.49|6230.49|6230.33|6230.33|6234.94|6234.94|6219.66|6219.66|0
1593503400000|2020-06-30 07:50:00|6230.19|6230.19|6235.14|6235.14|6235.14|6235.14|6221.05|6221.05|0
1593503700000|2020-06-30 07:55:00|6235.27|6235.27|6222.76|6222.76|6240.84|6240.84|6220.73|6220.73|0
1593504000000|2020-06-30 08:00:00|6222.53|6222.53|6226.3|6226.3|6231.71|6231.71|6222.09|6222.09|0
1593504300000|2020-06-30 08:05:00|6225.95|6225.95|6218.05|6218.05|6225.95|6225.95|6210.21|6210.21|0
1593504600000|2020-06-30 08:10:00|6217.98|6217.98|6203.81|6203.81|6220.81|6220.81|6202.07|6202.07|0
1593504900000|2020-06-30 08:15:00|6203.68|6203.68|6199.2|6199.2|6203.68|6203.68|6191.5|6191.5|0
1593505200000|2020-06-30 08:20:00|6199.37|6199.37|6184.02|6184.02|6200.06|6200.06|6182.14|6182.14|0
1593505500000|2020-06-30 08:25:00|6183.98|6183.98|6197.59|6197.59|6198.28|6198.28|6183.72|6183.72|0
1593505800000|2020-06-30 08:30:00|6197.68|6197.68|6180.68|6180.68|6197.68|6197.68|6180.68|6180.68|0
1593506100000|2020-06-30 08:35:00|6179.66|6179.66|6174.19|6174.19|6189.31|6189.31|6173.67|6173.67|0
1593506400000|2020-06-30 08:40:00|6174.15|6174.15|6177.65|6177.65|6179.15|6179.15|6166.59|6166.59|0
1593506700000|2020-06-30 08:45:00|6177.48|6177.48|6175.07|6175.07|6177.64|6177.64|6165.5|6165.5|0
1593507000000|2020-06-30 08:50:00|6174.97|6174.97|6164.1|6164.1|6176.69|6176.69|6160.5|6160.5|0
1593507300000|2020-06-30 08:55:00|6163.94|6163.94|6164.63|6164.63|6169.87|6169.87|6161.6|6161.6|0
1593507600000|2020-06-30 09:00:00|6164.49|6164.49|6153.19|6153.19|6165.08|6165.08|6153.06|6153.06|0
1593507900000|2020-06-30 09:05:00|6152.8|6152.8|6155.98|6155.98|6160.72|6160.72|6150.42|6150.42|0
1593508200000|2020-06-30 09:10:00|6156.07|6156.07|6145.04|6145.04|6156.11|6156.11|6144.35|6144.35|0
1593508500000|2020-06-30 09:15:00|6145.31|6145.31|6160.02|6160.02|6164.06|6164.06|6145.17|6145.17|0
1593508800000|2020-06-30 09:20:00|6160.11|6160.11|6172.78|6172.78|6172.78|6172.78|6154.65|6154.65|0
1593509100000|2020-06-30 09:25:00|6173.31|6173.31|6176.61|6176.61|6177.86|6177.86|6172.39|6172.39|0
1593509400000|2020-06-30 09:30:00|6176.51|6176.51|6192.7|6192.7|6194.09|6194.09|6176.32|6176.32|0
1593509700000|2020-06-30 09:35:00|6192.86|6192.86|6199.61|6199.61|6200.06|6200.06|6192.86|6192.86|0
1593510000000|2020-06-30 09:40:00|6199.45|6199.45|6193.08|6193.08|6199.45|6199.45|6193.03|6193.03|0
1593510300000|2020-06-30 09:45:00|6192.6|6192.6|6179.74|6179.74|6194.75|6194.75|6179.74|6179.74|0
1593510600000|2020-06-30 09:50:00|6179.86|6179.86|6181.51|6181.51|6181.6|6181.6|6177.19|6177.19|0
1593510900000|2020-06-30 09:55:00|6182.29|6182.29|6194.84|6194.84|6195.25|6195.25|6182.29|6182.29|0
1593511200000|2020-06-30 10:00:00|6194.58|6194.58|6197.05|6197.05|6198.44|6198.44|6194.58|6194.58|0
1593511500000|2020-06-30 10:05:00|6197.58|6197.58|6191.44|6191.44|6198.73|6198.73|6191.44|6191.44|0
1593511800000|2020-06-30 10:10:00|6191.65|6191.65|6185.56|6185.56|6192.66|6192.66|6183.97|6183.97|0
1593512100000|2020-06-30 10:15:00|6185.35|6185.35|6188.76|6188.76|6189.2|6189.2|6182.7|6182.7|0
1593512400000|2020-06-30 10:20:00|6188.84|6188.84|6181.77|6181.77|6188.84|6188.84|6181.53|6181.53|0
1593512700000|2020-06-30 10:25:00|6182.08|6182.08|6196.97|6196.97|6203.18|6203.18|6181.14|6181.14|0
1593513000000|2020-06-30 10:30:00|6196.84|6196.84|6201.27|6201.27|6202.19|6202.19|6196.82|6196.82|0
1593513300000|2020-06-30 10:35:00|6201.36|6201.36|6194.96|6194.96|6202.54|6202.54|6194.96|6194.96|0
1593513600000|2020-06-30 10:40:00|6195.08|6195.08|6198.69|6198.69|6199.08|6199.08|6193.26|6193.26|0
1593513900000|2020-06-30 10:45:00|6197.91|6197.91|6192.42|6192.42|6200.07|6200.07|6192.28|6192.28|0
1593514200000|2020-06-30 10:50:00|6192.29|6192.29|6200.36|6200.36|6200.36|6200.36|6192.29|6192.29|0
1593514500000|2020-06-30 10:55:00|6200.22|6200.22|6201.35|6201.35|6208.02|6208.02|6198.87|6198.87|0
1593514800000|2020-06-30 11:00:00|6201.19|6201.19|6188.44|6188.44|6202.18|6202.18|6188.26|6188.26|0
1593515100000|2020-06-30 11:05:00|6188.28|6188.28|6191.75|6191.75|6192.52|6192.52|6180.56|6180.56|0
1593515400000|2020-06-30 11:10:00|6191.8|6191.8|6201.06|6201.06|6201.64|6201.64|6191.43|6191.43|0
1593515700000|2020-06-30 11:15:00|6200.98|6200.98|6196.59|6196.59|6200.98|6200.98|6195.25|6195.25|0
1593516000000|2020-06-30 11:20:00|6196.36|6196.36|6186.11|6186.11|6196.77|6196.77|6185.56|6185.56|0
1593516300000|2020-06-30 11:25:00|6186.03|6186.03|6182.74|6182.74|6190.46|6190.46|6182.74|6182.74|0
1593516600000|2020-06-30 11:30:00|6182.82|6182.82|6203.78|6203.78|6204.09|6204.09|6182.82|6182.82|0
1593516900000|2020-06-30 11:35:00|6203.96|6203.96|6218.14|6218.14|6220.29|6220.29|6203.96|6203.96|0
1593517200000|2020-06-30 11:40:00|6218.06|6218.06|6205.75|6205.75|6218.06|6218.06|6205.65|6205.65|0
1593517500000|2020-06-30 11:45:00|6205.86|6205.86|6201.25|6201.25|6207.74|6207.74|6198.93|6198.93|0
1593517800000|2020-06-30 11:50:00|6201.06|6201.06|6196.32|6196.32|6201.06|6201.06|6192.94|6192.94|0
1593518100000|2020-06-30 11:55:00|6195.93|6195.93|6179.31|6179.31|6196.24|6196.24|6178.95|6178.95|0
1593518400000|2020-06-30 12:00:00|6179.43|6179.43|6180.07|6180.07|6181.11|6181.11|6177.05|6177.05|0
1593518700000|2020-06-30 12:05:00|6179.91|6179.91|6187.48|6187.48|6187.48|6187.48|6179.84|6179.84|0
1593519000000|2020-06-30 12:10:00|6187.36|6187.36|6182.62|6182.62|6188.01|6188.01|6181.64|6181.64|0
1593519300000|2020-06-30 12:15:00|6183.03|6183.03|6185.13|6185.13|6188.85|6188.85|6183.03|6183.03|0
1593519600000|2020-06-30 12:20:00|6184.81|6184.81|6179.63|6179.63|6184.81|6184.81|6179.54|6179.54|0
1593519900000|2020-06-30 12:25:00|6179.79|6179.79|6165.16|6165.16|6179.84|6179.84|6165.07|6165.07|0
1593520200000|2020-06-30 12:30:00|6165.13|6165.13|6147.48|6147.48|6165.18|6165.18|6147.38|6147.38|0
1593520500000|2020-06-30 12:35:00|6147.25|6147.25|6138.2|6138.2|6147.27|6147.27|6136.69|6136.69|0
1593520800000|2020-06-30 12:40:00|6138.22|6138.22|6143.44|6143.44|6145.43|6145.43|6136.32|6136.32|0
1593521100000|2020-06-30 12:45:00|6143.28|6143.28|6142.21|6142.21|6143.78|6143.78|6141.51|6141.51|0
1593521400000|2020-06-30 12:50:00|6141.43|6141.43|6132.54|6132.54|6141.43|6141.43|6130.77|6130.77|0
1593521700000|2020-06-30 12:55:00|6132.94|6132.94|6139.16|6139.16|6142.76|6142.76|6132.8|6132.8|0
1593522000000|2020-06-30 13:00:00|6139.29|6139.29|6136.8|6136.8|6145.62|6145.62|6136.8|6136.8|0
1593522300000|2020-06-30 13:05:00|6136.52|6136.52|6128.29|6128.29|6136.52|6136.52|6128.13|6128.13|0
1593522600000|2020-06-30 13:10:00|6128.82|6128.82|6114.09|6114.09|6129.68|6129.68|6113.98|6113.98|0
1593522900000|2020-06-30 13:15:00|6113.97|6113.97|6107.45|6107.45|6114.73|6114.73|6107.45|6107.45|0
1593523200000|2020-06-30 13:20:00|6107.21|6107.21|6128.74|6128.74|6128.86|6128.86|6107.16|6107.16|0
1593523500000|2020-06-30 13:25:00|6129|6129|6138.49|6138.49|6139.22|6139.22|6129|6129|0
1593523800000|2020-06-30 13:30:00|6138.28|6138.28|6124.95|6124.95|6145.03|6145.03|6124.95|6124.95|0
1593524100000|2020-06-30 13:35:00|6124.9|6124.9|6129.13|6129.13|6142.99|6142.99|6124.24|6124.24|0
1593524400000|2020-06-30 13:40:00|6129.15|6129.15|6112.38|6112.38|6129.26|6129.26|6111.14|6111.14|0
1593524700000|2020-06-30 13:45:00|6112.34|6112.34|6097.65|6097.65|6117.59|6117.59|6097.48|6097.48|0
1593525000000|2020-06-30 13:50:00|6097.97|6097.97|6086.22|6086.22|6098.16|6098.16|6084.7|6084.7|0
1593525300000|2020-06-30 13:55:00|6086.4|6086.4|6092.84|6092.84|6093.8|6093.8|6078.37|6078.37|0
1593525600000|2020-06-30 14:00:00|6093.62|6093.62|6098.95|6098.95|6106.44|6106.44|6091.18|6091.18|0
1593525900000|2020-06-30 14:05:00|6099.12|6099.12|6107.25|6107.25|6112.57|6112.57|6094.39|6094.39|0
1593526200000|2020-06-30 14:10:00|6107.36|6107.36|6096.54|6096.54|6107.36|6107.36|6094.48|6094.48|0
1593526500000|2020-06-30 14:15:00|6096.23|6096.23|6089.01|6089.01|6096.23|6096.23|6083.5|6083.5|0
1593526800000|2020-06-30 14:20:00|6088.97|6088.97|6102.78|6102.78|6102.78|6102.78|6084.38|6084.38|0
1593527100000|2020-06-30 14:25:00|6103.13|6103.13|6105.4|6105.4|6115.87|6115.87|6101.67|6101.67|0
1593527400000|2020-06-30 14:30:00|6105.24|6105.24|6106.45|6106.45|6106.45|6106.45|6096.97|6096.97|0
1593527700000|2020-06-30 14:35:00|6106.58|6106.58|6101.41|6101.41|6114.01|6114.01|6101.16|6101.16|0
1593528000000|2020-06-30 14:40:00|6101.64|6101.64|6109.28|6109.28|6109.39|6109.39|6101.08|6101.08|0
1593528300000|2020-06-30 14:45:00|6109.2|6109.2|6119.54|6119.54|6123.34|6123.34|6109.2|6109.2|0
1593528600000|2020-06-30 14:50:00|6119.62|6119.62|6126.34|6126.34|6128.03|6128.03|6115.31|6115.31|0
1593528900000|2020-06-30 14:55:00|6126.29|6126.29|6134|6134|6134.75|6134.75|6126.2|6126.2|0
1593529200000|2020-06-30 15:00:00|6134.71|6134.71|6137.74|6137.74|6139.99|6139.99|6128.64|6128.64|0
1593529500000|2020-06-30 15:05:00|6137.77|6137.77|6153.79|6153.79|6154.02|6154.02|6137.03|6137.03|0
1593529800000|2020-06-30 15:10:00|6153.82|6153.82|6147.52|6147.52|6153.99|6153.99|6141.11|6141.11|0
1593530100000|2020-06-30 15:15:00|6147.65|6147.65|6147.45|6147.45|6151.08|6151.08|6145.29|6145.29|0
1593530400000|2020-06-30 15:20:00|6147.3|6147.3|6155.71|6155.71|6156.91|6156.91|6146.98|6146.98|0
1593530700000|2020-06-30 15:25:00|6155.81|6155.81|6160.9|6160.9|6160.9|6160.9|6146.18|6146.18|0
1593587700000|2020-07-01 07:15:00|6137.39|6137.39|6128.42|6128.42|6137.39|6137.39|6123.72|6123.72|0
1593588000000|2020-07-01 07:20:00|6127.78|6127.78|6153.16|6153.16|6155.14|6155.14|6127.78|6127.78|0
1593588300000|2020-07-01 07:25:00|6153.23|6153.23|6151.3|6151.3|6160.89|6160.89|6147.43|6147.43|0
1593588600000|2020-07-01 07:30:00|6151.2|6151.2|6152.15|6152.15|6152.24|6152.24|6136.32|6136.32|0
1593588900000|2020-07-01 07:35:00|6151.96|6151.96|6136.88|6136.88|6154.66|6154.66|6134.77|6134.77|0
1593589200000|2020-07-01 07:40:00|6135.32|6135.32|6133.92|6133.92|6145.11|6145.11|6132.77|6132.77|0
1593589500000|2020-07-01 07:45:00|6134.18|6134.18|6144.16|6144.16|6147.14|6147.14|6132.46|6132.46|0
1593589800000|2020-07-01 07:50:00|6144.27|6144.27|6133.07|6133.07|6144.27|6144.27|6131.91|6131.91|0
1593590100000|2020-07-01 07:55:00|6133.42|6133.42|6143.28|6143.28|6144.95|6144.95|6133.42|6133.42|0
1593590400000|2020-07-01 08:00:00|6143.92|6143.92|6139.75|6139.75|6145.6|6145.6|6139.32|6139.32|0
1593590700000|2020-07-01 08:05:00|6139.91|6139.91|6141.87|6141.87|6151.22|6151.22|6139.91|6139.91|0
1593591000000|2020-07-01 08:10:00|6141.56|6141.56|6145.05|6145.05|6145.22|6145.22|6137.72|6137.72|0
1593591300000|2020-07-01 08:15:00|6144.87|6144.87|6123.31|6123.31|6145.06|6145.06|6119.43|6119.43|0
1593591600000|2020-07-01 08:20:00|6123.4|6123.4|6130.62|6130.62|6131.93|6131.93|6123.4|6123.4|0
1593591900000|2020-07-01 08:25:00|6130.46|6130.46|6121.31|6121.31|6131.44|6131.44|6117.45|6117.45|0
1593592200000|2020-07-01 08:30:00|6121.1|6121.1|6124.93|6124.93|6128.07|6128.07|6120.41|6120.41|0
1593592500000|2020-07-01 08:35:00|6124.84|6124.84|6135|6135|6135|6135|6123.69|6123.69|0
1593592800000|2020-07-01 08:40:00|6135.11|6135.11|6131.6|6131.6|6135.77|6135.77|6131|6131|0
1593593100000|2020-07-01 08:45:00|6131.64|6131.64|6130.89|6130.89|6133.29|6133.29|6126.48|6126.48|0
1593593400000|2020-07-01 08:50:00|6130.63|6130.63|6133.58|6133.58|6141.31|6141.31|6130.63|6130.63|0
1593593700000|2020-07-01 08:55:00|6133.05|6133.05|6127.03|6127.03|6133.7|6133.7|6126.37|6126.37|0
1593594000000|2020-07-01 09:00:00|6127.19|6127.19|6113.57|6113.57|6127.64|6127.64|6113.44|6113.44|0
1593594300000|2020-07-01 09:05:00|6113.25|6113.25|6112.77|6112.77|6113.75|6113.75|6109.15|6109.15|0
1593594600000|2020-07-01 09:10:00|6112.89|6112.89|6113.99|6113.99|6114.12|6114.12|6107.6|6107.6|0
1593594900000|2020-07-01 09:15:00|6113.86|6113.86|6117.84|6117.84|6117.89|6117.89|6113.86|6113.86|0
1593595200000|2020-07-01 09:20:00|6118.62|6118.62|6119.99|6119.99|6128.82|6128.82|6118.62|6118.62|0
1593595500000|2020-07-01 09:25:00|6119.81|6119.81|6123.47|6123.47|6124.16|6124.16|6117.52|6117.52|0
1593595800000|2020-07-01 09:30:00|6123.55|6123.55|6122.84|6122.84|6139.31|6139.31|6122.84|6122.84|0
1593596100000|2020-07-01 09:35:00|6122.88|6122.88|6114.87|6114.87|6122.96|6122.96|6113.66|6113.66|0
1593596400000|2020-07-01 09:40:00|6114.75|6114.75|6085.45|6085.45|6114.75|6114.75|6083.94|6083.94|0
1593596700000|2020-07-01 09:45:00|6084.97|6084.97|6101.16|6101.16|6101.61|6101.61|6072.81|6072.81|0
1593597000000|2020-07-01 09:50:00|6100.99|6100.99|6101.25|6101.25|6101.25|6101.25|6092.57|6092.57|0
1593597300000|2020-07-01 09:55:00|6101.13|6101.13|6083.76|6083.76|6105.05|6105.05|6082.66|6082.66|0
1593597600000|2020-07-01 10:00:00|6082.72|6082.72|6074.07|6074.07|6082.72|6082.72|6062.01|6062.01|0
1593597900000|2020-07-01 10:05:00|6073.8|6073.8|6059.53|6059.53|6073.8|6073.8|6056.41|6056.41|0
1593598200000|2020-07-01 10:10:00|6059.69|6059.69|6049.2|6049.2|6061.04|6061.04|6048.49|6048.49|0
1593598500000|2020-07-01 10:15:00|6049.38|6049.38|6026.62|6026.62|6049.38|6049.38|6026.6|6026.6|0
1593598800000|2020-07-01 10:20:00|6026.49|6026.49|6033.72|6033.72|6036.55|6036.55|6019.4|6019.4|0
1593599100000|2020-07-01 10:25:00|6033.64|6033.64|6042.35|6042.35|6042.62|6042.62|6030.62|6030.62|0
1593599400000|2020-07-01 10:30:00|6042.27|6042.27|6048.63|6048.63|6048.63|6048.63|6038.28|6038.28|0
1593599700000|2020-07-01 10:35:00|6048.67|6048.67|6040.85|6040.85|6049.26|6049.26|6031.84|6031.84|0
1593600000000|2020-07-01 10:40:00|6040.07|6040.07|6031.17|6031.17|6040.21|6040.21|6027.04|6027.04|0
1593600300000|2020-07-01 10:45:00|6031.15|6031.15|6039.09|6039.09|6042.45|6042.45|6030.93|6030.93|0
1593600600000|2020-07-01 10:50:00|6038.89|6038.89|6026.29|6026.29|6039.13|6039.13|6022.39|6022.39|0
1593600900000|2020-07-01 10:55:00|6026.4|6026.4|6031.7|6031.7|6032.01|6032.01|6018.5|6018.5|0
1593601200000|2020-07-01 11:00:00|6031.33|6031.33|6009.53|6009.53|6035.23|6035.23|6008.56|6008.56|0
1593601500000|2020-07-01 11:05:00|6009.62|6009.62|6012.29|6012.29|6019.59|6019.59|6009.62|6009.62|0
1593601800000|2020-07-01 11:10:00|6012.2|6012.2|6025.19|6025.19|6025.68|6025.68|6009.38|6009.38|0
1593602100000|2020-07-01 11:15:00|6024.89|6024.89|6029.05|6029.05|6031.1|6031.1|6022|6022|0
1593602400000|2020-07-01 11:20:00|6028.27|6028.27|6039.48|6039.48|6040.07|6040.07|6024.79|6024.79|0
1593602700000|2020-07-01 11:25:00|6038.7|6038.7|6028.46|6028.46|6040.28|6040.28|6026.81|6026.81|0
1593603000000|2020-07-01 11:30:00|6028.55|6028.55|6021.37|6021.37|6035.48|6035.48|6021.37|6021.37|0
1593603300000|2020-07-01 11:35:00|6021.63|6021.63|6025.66|6025.66|6025.66|6025.66|6019.07|6019.07|0
1593603600000|2020-07-01 11:40:00|6025.78|6025.78|6025.44|6025.44|6025.78|6025.78|6017.58|6017.58|0
1593603900000|2020-07-01 11:45:00|6024.92|6024.92|6029.15|6029.15|6031.09|6031.09|6023.06|6023.06|0
1593604200000|2020-07-01 11:50:00|6028.77|6028.77|6050.37|6050.37|6050.72|6050.72|6027.58|6027.58|0
1593604500000|2020-07-01 11:55:00|6050.24|6050.24|6047.77|6047.77|6050.24|6050.24|6041.41|6041.41|0
1593604800000|2020-07-01 12:00:00|6047.61|6047.61|6043.17|6043.17|6051.13|6051.13|6043.17|6043.17|0
1593605100000|2020-07-01 12:05:00|6043.04|6043.04|6046.31|6046.31|6048.88|6048.88|6040.29|6040.29|0
1593605400000|2020-07-01 12:10:00|6046.13|6046.13|6049.17|6049.17|6050.35|6050.35|6045.33|6045.33|0
1593605700000|2020-07-01 12:15:00|6049.15|6049.15|6058.18|6058.18|6058.31|6058.31|6045.41|6045.41|0
1593606000000|2020-07-01 12:20:00|6058.31|6058.31|6080.16|6080.16|6081.73|6081.73|6057.91|6057.91|0
1593606300000|2020-07-01 12:25:00|6080.39|6080.39|6092.13|6092.13|6097.67|6097.67|6080.37|6080.37|0
1593606600000|2020-07-01 12:30:00|6092.29|6092.29|6096.46|6096.46|6099.07|6099.07|6090.49|6090.49|0
1593606900000|2020-07-01 12:35:00|6095.82|6095.82|6105.09|6105.09|6106.15|6106.15|6095.82|6095.82|0
1593607200000|2020-07-01 12:40:00|6105.22|6105.22|6100.64|6100.64|6112.7|6112.7|6096.83|6096.83|0
1593607500000|2020-07-01 12:45:00|6100.83|6100.83|6123.64|6123.64|6132.61|6132.61|6100.83|6100.83|0
1593607800000|2020-07-01 12:50:00|6123.73|6123.73|6139.01|6139.01|6140.41|6140.41|6123.64|6123.64|0
1593608100000|2020-07-01 12:55:00|6139.79|6139.79|6169.58|6169.58|6169.58|6169.58|6139.74|6139.74|0
1593608400000|2020-07-01 13:00:00|6169.5|6169.5|6182.83|6182.83|6188.3|6188.3|6166.21|6166.21|0
1593608700000|2020-07-01 13:05:00|6182.81|6182.81|6190.14|6190.14|6195.28|6195.28|6182.81|6182.81|0
1593609000000|2020-07-01 13:10:00|6190.06|6190.06|6184.19|6184.19|6190.13|6190.13|6180.56|6180.56|0
1593609300000|2020-07-01 13:15:00|6184.35|6184.35|6181.46|6181.46|6194.01|6194.01|6178.31|6178.31|0
1593609600000|2020-07-01 13:20:00|6181.51|6181.51|6176.14|6176.14|6181.86|6181.86|6176.14|6176.14|0
1593609900000|2020-07-01 13:25:00|6176.19|6176.19|6178.38|6178.38|6181.07|6181.07|6173.22|6173.22|0
1593610200000|2020-07-01 13:30:00|6178.59|6178.59|6214.14|6214.14|6214.14|6214.14|6173.53|6173.53|0
1593610500000|2020-07-01 13:35:00|6214.75|6214.75|6224.42|6224.42|6230.14|6230.14|6213.33|6213.33|0
1593610800000|2020-07-01 13:40:00|6224.58|6224.58|6240.2|6240.2|6243.78|6243.78|6224.58|6224.58|0
1593611100000|2020-07-01 13:45:00|6240.29|6240.29|6226.8|6226.8|6245.08|6245.08|6226.19|6226.19|0
1593611400000|2020-07-01 13:50:00|6226.92|6226.92|6215.64|6215.64|6236.62|6236.62|6213.49|6213.49|0
1593611700000|2020-07-01 13:55:00|6215.69|6215.69|6219.75|6219.75|6220.1|6220.1|6211.42|6211.42|0
1593612000000|2020-07-01 14:00:00|6221.19|6221.19|6230.77|6230.77|6257.92|6257.92|6221.19|6221.19|0
1593612300000|2020-07-01 14:05:00|6229.97|6229.97|6244.56|6244.56|6246.21|6246.21|6227.71|6227.71|0
1593612600000|2020-07-01 14:10:00|6244.69|6244.69|6262.63|6262.63|6264.12|6264.12|6244.69|6244.69|0
1593612900000|2020-07-01 14:15:00|6262.58|6262.58|6271.22|6271.22|6271.84|6271.84|6259.6|6259.6|0
1593613200000|2020-07-01 14:20:00|6271.18|6271.18|6255.97|6255.97|6271.91|6271.91|6255.69|6255.69|0
1593613500000|2020-07-01 14:25:00|6256.04|6256.04|6257.14|6257.14|6263.12|6263.12|6254.8|6254.8|0
1593613800000|2020-07-01 14:30:00|6258.39|6258.39|6257.64|6257.64|6272.88|6272.88|6256.77|6256.77|0
1593614100000|2020-07-01 14:35:00|6257.52|6257.52|6246.49|6246.49|6258.93|6258.93|6243.16|6243.16|0
1593614400000|2020-07-01 14:40:00|6246.95|6246.95|6239.21|6239.21|6249.9|6249.9|6236.56|6236.56|0
1593614700000|2020-07-01 14:45:00|6239.19|6239.19|6204.31|6204.31|6239.52|6239.52|6202.48|6202.48|0
1593615000000|2020-07-01 14:50:00|6205.09|6205.09|6214.75|6214.75|6223.36|6223.36|6205.09|6205.09|0
1593615300000|2020-07-01 14:55:00|6214.54|6214.54|6223.79|6223.79|6223.79|6223.79|6207.01|6207.01|0
1593615600000|2020-07-01 15:00:00|6223.95|6223.95|6210.86|6210.86|6228.48|6228.48|6209.9|6209.9|0
1593615900000|2020-07-01 15:05:00|6210.7|6210.7|6218.88|6218.88|6219.62|6219.62|6206.87|6206.87|0
1593616200000|2020-07-01 15:10:00|6219.15|6219.15|6201.64|6201.64|6219.15|6219.15|6199.18|6199.18|0
1593616500000|2020-07-01 15:15:00|6201.89|6201.89|6200.05|6200.05|6206.99|6206.99|6196.03|6196.03|0
1593616800000|2020-07-01 15:20:00|6199.92|6199.92|6191.41|6191.41|6201.7|6201.7|6191.36|6191.36|0
1593617100000|2020-07-01 15:25:00|6192.19|6192.19|6191.44|6191.44|6194.24|6194.24|6185.55|6185.55|0
1593674100000|2020-07-02 07:15:00|6268.18|6268.18|6260.53|6260.53|6268.18|6268.18|6252.32|6252.32|0
1593674400000|2020-07-02 07:20:00|6260|6260|6271.95|6271.95|6279.83|6279.83|6260|6260|0
1593674700000|2020-07-02 07:25:00|6271.08|6271.08|6275.89|6275.89|6277.24|6277.24|6265.95|6265.95|0
1593675000000|2020-07-02 07:30:00|6276.58|6276.58|6259.65|6259.65|6283.32|6283.32|6259.65|6259.65|0
1593675300000|2020-07-02 07:35:00|6259.13|6259.13|6294.3|6294.3|6294.3|6294.3|6259.03|6259.03|0
1593675600000|2020-07-02 07:40:00|6294.37|6294.37|6300.91|6300.91|6300.95|6300.95|6290.92|6290.92|0
1593675900000|2020-07-02 07:45:00|6301.04|6301.04|6334.55|6334.55|6338.12|6338.12|6299.15|6299.15|0
1593676200000|2020-07-02 07:50:00|6333.76|6333.76|6348.89|6348.89|6350.17|6350.17|6331.92|6331.92|0
1593676500000|2020-07-02 07:55:00|6349.02|6349.02|6355.78|6355.78|6362.89|6362.89|6348.84|6348.84|0
1593676800000|2020-07-02 08:00:00|6355.63|6355.63|6346.52|6346.52|6373.94|6373.94|6346.47|6346.47|0
1593677100000|2020-07-02 08:05:00|6346.15|6346.15|6353|6353|6354.92|6354.92|6343.62|6343.62|0
1593677400000|2020-07-02 08:10:00|6352.8|6352.8|6340.34|6340.34|6357.75|6357.75|6340.24|6340.24|0
1593677700000|2020-07-02 08:15:00|6340.52|6340.52|6345.83|6345.83|6348.23|6348.23|6340.52|6340.52|0
1593678000000|2020-07-02 08:20:00|6345.57|6345.57|6351.41|6351.41|6354.45|6354.45|6342.22|6342.22|0
1593678300000|2020-07-02 08:25:00|6351.58|6351.58|6362.64|6362.64|6366.48|6366.48|6351.58|6351.58|0
1593678600000|2020-07-02 08:30:00|6362.28|6362.28|6378.74|6378.74|6378.74|6378.74|6360.27|6360.27|0
1593678900000|2020-07-02 08:35:00|6379.49|6379.49|6381.65|6381.65|6385.69|6385.69|6379.49|6379.49|0
1593679200000|2020-07-02 08:40:00|6381.67|6381.67|6382.26|6382.26|6384.81|6384.81|6380.66|6380.66|0
1593679500000|2020-07-02 08:45:00|6382.34|6382.34|6380.21|6380.21|6385.88|6385.88|6378.53|6378.53|0
1593679800000|2020-07-02 08:50:00|6379.43|6379.43|6372.41|6372.41|6381.01|6381.01|6372.08|6372.08|0
1593680100000|2020-07-02 08:55:00|6372.28|6372.28|6362.84|6362.84|6374.58|6374.58|6360.84|6360.84|0
1593680400000|2020-07-02 09:00:00|6362.77|6362.77|6338.25|6338.25|6364.53|6364.53|6337.52|6337.52|0
1593680700000|2020-07-02 09:05:00|6337.99|6337.99|6343.74|6343.74|6344.65|6344.65|6333.19|6333.19|0
1593681000000|2020-07-02 09:10:00|6343.87|6343.87|6348.37|6348.37|6349.55|6349.55|6343.71|6343.71|0
1593681300000|2020-07-02 09:15:00|6348.14|6348.14|6356.53|6356.53|6356.53|6356.53|6347.07|6347.07|0
1593681600000|2020-07-02 09:20:00|6357.42|6357.42|6353.25|6353.25|6358.91|6358.91|6351.34|6351.34|0
1593681900000|2020-07-02 09:25:00|6353.77|6353.77|6351.3|6351.3|6356.2|6356.2|6350.88|6350.88|0
1593682200000|2020-07-02 09:30:00|6351.06|6351.06|6332.88|6332.88|6351.3|6351.3|6332.69|6332.69|0
1593682500000|2020-07-02 09:35:00|6333.01|6333.01|6329.78|6329.78|6333.01|6333.01|6326.93|6326.93|0
1593682800000|2020-07-02 09:40:00|6330.56|6330.56|6319.93|6319.93|6330.56|6330.56|6319.93|6319.93|0
1593683100000|2020-07-02 09:45:00|6319.41|6319.41|6327.58|6327.58|6328.75|6328.75|6317.76|6317.76|0
1593683400000|2020-07-02 09:50:00|6327.71|6327.71|6326.6|6326.6|6331.65|6331.65|6326.59|6326.59|0
1593683700000|2020-07-02 09:55:00|6326.69|6326.69|6326.63|6326.63|6331.5|6331.5|6325.43|6325.43|0
1593684000000|2020-07-02 10:00:00|6326.5|6326.5|6319.17|6319.17|6328.52|6328.52|6318.22|6318.22|0
1593684300000|2020-07-02 10:05:00|6319.35|6319.35|6297.86|6297.86|6319.35|6319.35|6296.57|6296.57|0
1593684600000|2020-07-02 10:10:00|6298.04|6298.04|6298.34|6298.34|6299.66|6299.66|6290.77|6290.77|0
1593684900000|2020-07-02 10:15:00|6298.43|6298.43|6291.52|6291.52|6302.14|6302.14|6288.7|6288.7|0
1593685200000|2020-07-02 10:20:00|6291.73|6291.73|6286.36|6286.36|6298.77|6298.77|6286.36|6286.36|0
1593685500000|2020-07-02 10:25:00|6286.31|6286.31|6291.36|6291.36|6292.86|6292.86|6284.31|6284.31|0
1593685800000|2020-07-02 10:30:00|6291.4|6291.4|6301.8|6301.8|6301.8|6301.8|6291.01|6291.01|0
1593686100000|2020-07-02 10:35:00|6301.85|6301.85|6309.89|6309.89|6309.89|6309.89|6301.79|6301.79|0
1593686400000|2020-07-02 10:40:00|6310.24|6310.24|6310.04|6310.04|6311.06|6311.06|6307.99|6307.99|0
1593686700000|2020-07-02 10:45:00|6309.97|6309.97|6320.92|6320.92|6320.97|6320.97|6309.97|6309.97|0
1593687000000|2020-07-02 10:50:00|6320.4|6320.4|6326.98|6326.98|6328.29|6328.29|6317.82|6317.82|0
1593687300000|2020-07-02 10:55:00|6325.94|6325.94|6340.2|6340.2|6340.2|6340.2|6325.81|6325.81|0
1593687600000|2020-07-02 11:00:00|6340.98|6340.98|6329.11|6329.11|6341.88|6341.88|6327.58|6327.58|0
1593687900000|2020-07-02 11:05:00|6328.95|6328.95|6328.65|6328.65|6330.76|6330.76|6324.06|6324.06|0
1593688200000|2020-07-02 11:10:00|6329|6329|6326.8|6326.8|6330.26|6330.26|6326.8|6326.8|0
1593688500000|2020-07-02 11:15:00|6326.68|6326.68|6332.15|6332.15|6332.15|6332.15|6325.83|6325.83|0
1593688800000|2020-07-02 11:20:00|6329.81|6329.81|6337.12|6337.12|6337.57|6337.57|6329.81|6329.81|0
1593689100000|2020-07-02 11:25:00|6337.05|6337.05|6329.94|6329.94|6338.88|6338.88|6329.94|6329.94|0
1593689400000|2020-07-02 11:30:00|6329.71|6329.71|6327.95|6327.95|6334.32|6334.32|6327.84|6327.84|0
1593689700000|2020-07-02 11:35:00|6327.84|6327.84|6327.17|6327.17|6331.34|6331.34|6327.11|6327.11|0
1593690000000|2020-07-02 11:40:00|6327.14|6327.14|6322.34|6322.34|6328.03|6328.03|6322.21|6322.21|0
1593690300000|2020-07-02 11:45:00|6322.29|6322.29|6317.29|6317.29|6324.37|6324.37|6317.29|6317.29|0
1593690600000|2020-07-02 11:50:00|6317.46|6317.46|6307.91|6307.91|6317.46|6317.46|6307.91|6307.91|0
1593690900000|2020-07-02 11:55:00|6307.81|6307.81|6310.77|6310.77|6311.3|6311.3|6305.92|6305.92|0
1593691200000|2020-07-02 12:00:00|6310.94|6310.94|6306.99|6306.99|6311.98|6311.98|6306.07|6306.07|0
1593691500000|2020-07-02 12:05:00|6306.91|6306.91|6307.49|6307.49|6314.74|6314.74|6306.14|6306.14|0
1593691800000|2020-07-02 12:10:00|6307.7|6307.7|6316.41|6316.41|6318.21|6318.21|6307.7|6307.7|0
1593692100000|2020-07-02 12:15:00|6316.04|6316.04|6315.84|6315.84|6319.78|6319.78|6312.65|6312.65|0
1593692400000|2020-07-02 12:20:00|6315.42|6315.42|6323.35|6323.35|6325.79|6325.79|6315.15|6315.15|0
1593692700000|2020-07-02 12:25:00|6323.46|6323.46|6331.99|6331.99|6332.92|6332.92|6322.6|6322.6|0
1593693000000|2020-07-02 12:30:00|6331.2|6331.2|6369.23|6369.23|6372.78|6372.78|6331.2|6331.2|0
1593693300000|2020-07-02 12:35:00|6367.66|6367.66|6379.79|6379.79|6380.52|6380.52|6367.02|6367.02|0
1593693600000|2020-07-02 12:40:00|6379.95|6379.95|6373.39|6373.39|6390.55|6390.55|6373|6373|0
1593693900000|2020-07-02 12:45:00|6373.65|6373.65|6383.08|6383.08|6383.21|6383.21|6373.65|6373.65|0
1593694200000|2020-07-02 12:50:00|6382.88|6382.88|6392.34|6392.34|6392.37|6392.37|6378.62|6378.62|0
1593694500000|2020-07-02 12:55:00|6392.44|6392.44|6400.04|6400.04|6401.82|6401.82|6392.44|6392.44|0
1593694800000|2020-07-02 13:00:00|6400.17|6400.17|6396.84|6396.84|6406.15|6406.15|6396.15|6396.15|0
1593695100000|2020-07-02 13:05:00|6396.97|6396.97|6387.37|6387.37|6400.33|6400.33|6387.33|6387.33|0
1593695400000|2020-07-02 13:10:00|6386.89|6386.89|6379.73|6379.73|6387.43|6387.43|6379.73|6379.73|0
1593695700000|2020-07-02 13:15:00|6379.56|6379.56|6381.38|6381.38|6385.65|6385.65|6379.29|6379.29|0
1593696000000|2020-07-02 13:20:00|6380.9|6380.9|6387.05|6387.05|6391.11|6391.11|6379.88|6379.88|0
1593696300000|2020-07-02 13:25:00|6386.57|6386.57|6388.33|6388.33|6391.3|6391.3|6383.23|6383.23|0
1593696600000|2020-07-02 13:30:00|6388.5|6388.5|6411.04|6411.04|6411.04|6411.04|6376.26|6376.26|0
1593696900000|2020-07-02 13:35:00|6411.15|6411.15|6398.16|6398.16|6416.62|6416.62|6398.16|6398.16|0
1593697200000|2020-07-02 13:40:00|6397.37|6397.37|6384.76|6384.76|6399.16|6399.16|6382.86|6382.86|0
1593697500000|2020-07-02 13:45:00|6384.94|6384.94|6400.14|6400.14|6400.4|6400.4|6384.94|6384.94|0
1593697800000|2020-07-02 13:50:00|6400.37|6400.37|6399.79|6399.79|6404.77|6404.77|6394.66|6394.66|0
1593698100000|2020-07-02 13:55:00|6399.67|6399.67|6405.1|6405.1|6408.4|6408.4|6399.6|6399.6|0
1593698400000|2020-07-02 14:00:00|6405.17|6405.17|6389.72|6389.72|6406.23|6406.23|6389.2|6389.2|0
1593698700000|2020-07-02 14:05:00|6389.55|6389.55|6394.65|6394.65|6399.25|6399.25|6388.97|6388.97|0
1593699000000|2020-07-02 14:10:00|6395.43|6395.43|6387.72|6387.72|6400.22|6400.22|6387.72|6387.72|0
1593699300000|2020-07-02 14:15:00|6387.46|6387.46|6391.04|6391.04|6399.13|6399.13|6387.46|6387.46|0
1593699600000|2020-07-02 14:20:00|6391.1|6391.1|6362.6|6362.6|6396.21|6396.21|6362.53|6362.53|0
1593699900000|2020-07-02 14:25:00|6362.56|6362.56|6350.76|6350.76|6365.18|6365.18|6350.46|6350.46|0
1593700200000|2020-07-02 14:30:00|6350.79|6350.79|6352.19|6352.19|6358.81|6358.81|6347.83|6347.83|0
1593700500000|2020-07-02 14:35:00|6352.08|6352.08|6350.16|6350.16|6355.48|6355.48|6344.74|6344.74|0
1593700800000|2020-07-02 14:40:00|6350.04|6350.04|6348.57|6348.57|6350.64|6350.64|6341.79|6341.79|0
1593701100000|2020-07-02 14:45:00|6348.39|6348.39|6337.28|6337.28|6351.42|6351.42|6336.73|6336.73|0
1593701400000|2020-07-02 14:50:00|6337.41|6337.41|6323.82|6323.82|6340.23|6340.23|6316.21|6316.21|0
1593701700000|2020-07-02 14:55:00|6323.7|6323.7|6315.83|6315.83|6325.81|6325.81|6315.72|6315.72|0
1593702000000|2020-07-02 15:00:00|6315.7|6315.7|6299.94|6299.94|6319.14|6319.14|6297.87|6297.87|0
1593702300000|2020-07-02 15:05:00|6300.11|6300.11|6288.88|6288.88|6306.11|6306.11|6287.54|6287.54|0
1593702600000|2020-07-02 15:10:00|6289.59|6289.59|6284.58|6284.58|6289.82|6289.82|6279.88|6279.88|0
1593702900000|2020-07-02 15:15:00|6284.74|6284.74|6294.29|6294.29|6295.85|6295.85|6279.24|6279.24|0
1593703200000|2020-07-02 15:20:00|6294.47|6294.47|6305.92|6305.92|6306.28|6306.28|6294.47|6294.47|0
1593703500000|2020-07-02 15:25:00|6305.94|6305.94|6318.97|6318.97|6321.16|6321.16|6304.8|6304.8|0
1593760500000|2020-07-03 07:15:00|6344.71|6344.71|6347.34|6347.34|6348.93|6348.93|6343.8|6343.8|0
1593760800000|2020-07-03 07:20:00|6347.7|6347.7|6333.23|6333.23|6348.58|6348.58|6329.65|6329.65|0
1593761100000|2020-07-03 07:25:00|6335.98|6335.98|6343.99|6343.99|6346.38|6346.38|6334.89|6334.89|0
1593761400000|2020-07-03 07:30:00|6342.87|6342.87|6333.28|6333.28|6342.87|6342.87|6322.27|6322.27|0
1593761700000|2020-07-03 07:35:00|6333.15|6333.15|6350.78|6350.78|6352.72|6352.72|6333.01|6333.01|0
1593762000000|2020-07-03 07:40:00|6349.74|6349.74|6348.23|6348.23|6357.85|6357.85|6347.3|6347.3|0
1593762300000|2020-07-03 07:45:00|6346.02|6346.02|6354|6354|6354.35|6354.35|6336.74|6336.74|0
1593762600000|2020-07-03 07:50:00|6353.99|6353.99|6347.36|6347.36|6356.36|6356.36|6343.62|6343.62|0
1593762900000|2020-07-03 07:55:00|6348.23|6348.23|6364.63|6364.63|6366.21|6366.21|6348.16|6348.16|0
1593763200000|2020-07-03 08:00:00|6364.71|6364.71|6363.05|6363.05|6370.73|6370.73|6358.81|6358.81|0
1593763500000|2020-07-03 08:05:00|6362.87|6362.87|6358.77|6358.77|6374.55|6374.55|6357.81|6357.81|0
1593763800000|2020-07-03 08:10:00|6358.42|6358.42|6344.81|6344.81|6358.74|6358.74|6340.55|6340.55|0
1593764100000|2020-07-03 08:15:00|6344.03|6344.03|6348.44|6348.44|6351.65|6351.65|6337.35|6337.35|0
1593764400000|2020-07-03 08:20:00|6348.4|6348.4|6347.57|6347.57|6348.4|6348.4|6342.77|6342.77|0
1593764700000|2020-07-03 08:25:00|6347.45|6347.45|6345.39|6345.39|6348.85|6348.85|6343.8|6343.8|0
1593765000000|2020-07-03 08:30:00|6345.67|6345.67|6343.41|6343.41|6345.67|6345.67|6342.03|6342.03|0
1593765300000|2020-07-03 08:35:00|6343.67|6343.67|6347.51|6347.51|6348.42|6348.42|6343.67|6343.67|0
1593765600000|2020-07-03 08:40:00|6347.56|6347.56|6347.38|6347.38|6348.49|6348.49|6345.82|6345.82|0
1593765900000|2020-07-03 08:45:00|6347.9|6347.9|6349.96|6349.96|6351.05|6351.05|6346.96|6346.96|0
1593766200000|2020-07-03 08:50:00|6350.14|6350.14|6356.51|6356.51|6359.77|6359.77|6350.06|6350.06|0
1593766500000|2020-07-03 08:55:00|6356.4|6356.4|6341.08|6341.08|6356.4|6356.4|6341.03|6341.03|0
1593766800000|2020-07-03 09:00:00|6341.06|6341.06|6338.41|6338.41|6342|6342|6337.63|6337.63|0
1593767100000|2020-07-03 09:05:00|6338.36|6338.36|6337.76|6337.76|6338.36|6338.36|6333.69|6333.69|0
1593767400000|2020-07-03 09:10:00|6337.61|6337.61|6327.76|6327.76|6337.61|6337.61|6321.29|6321.29|0
1593767700000|2020-07-03 09:15:00|6327.67|6327.67|6330.92|6330.92|6335.63|6335.63|6326.43|6326.43|0
1593768000000|2020-07-03 09:20:00|6330.39|6330.39|6331.1|6331.1|6332.77|6332.77|6329.62|6329.62|0
1593768300000|2020-07-03 09:25:00|6331.33|6331.33|6330.1|6330.1|6335.63|6335.63|6328.13|6328.13|0
1593768600000|2020-07-03 09:30:00|6329.97|6329.97|6323.04|6323.04|6329.98|6329.98|6322.15|6322.15|0
1593768900000|2020-07-03 09:35:00|6322.89|6322.89|6320.85|6320.85|6324.24|6324.24|6320.51|6320.51|0
1593769200000|2020-07-03 09:40:00|6320.65|6320.65|6319.38|6319.38|6322.09|6322.09|6318.5|6318.5|0
1593769500000|2020-07-03 09:45:00|6319.06|6319.06|6302.54|6302.54|6319.06|6319.06|6302.18|6302.18|0
1593769800000|2020-07-03 09:50:00|6302.4|6302.4|6304.64|6304.64|6308.46|6308.46|6301.01|6301.01|0
1593770100000|2020-07-03 09:55:00|6304.59|6304.59|6297.46|6297.46|6304.67|6304.67|6295.23|6295.23|0
1593770400000|2020-07-03 10:00:00|6297.5|6297.5|6297.69|6297.69|6297.69|6297.69|6279.68|6279.68|0
1593770700000|2020-07-03 10:05:00|6297.6|6297.6|6287.36|6287.36|6297.6|6297.6|6282.3|6282.3|0
1593771000000|2020-07-03 10:10:00|6287.4|6287.4|6284.34|6284.34|6288.19|6288.19|6282.42|6282.42|0
1593771300000|2020-07-03 10:15:00|6284.16|6284.16|6280.29|6280.29|6284.34|6284.34|6279.85|6279.85|0
1593771600000|2020-07-03 10:20:00|6281.07|6281.07|6283.54|6283.54|6284.07|6284.07|6279.75|6279.75|0
1593771900000|2020-07-03 10:25:00|6283.57|6283.57|6296.57|6296.57|6297.62|6297.62|6283.29|6283.29|0
1593772200000|2020-07-03 10:30:00|6296.69|6296.69|6324.25|6324.25|6324.25|6324.25|6296.69|6296.69|0
1593772500000|2020-07-03 10:35:00|6324.4|6324.4|6319.59|6319.59|6327.94|6327.94|6319.59|6319.59|0
1593772800000|2020-07-03 10:40:00|6318.7|6318.7|6311.11|6311.11|6318.82|6318.82|6311.03|6311.03|0
1593773100000|2020-07-03 10:45:00|6310.99|6310.99|6314.58|6314.58|6317.7|6317.7|6310.99|6310.99|0
1593773400000|2020-07-03 10:50:00|6314.51|6314.51|6317.25|6317.25|6318.25|6318.25|6312.1|6312.1|0
1593773700000|2020-07-03 10:55:00|6317.36|6317.36|6325.78|6325.78|6325.78|6325.78|6316.54|6316.54|0
1593774000000|2020-07-03 11:00:00|6326.38|6326.38|6313.7|6313.7|6327.29|6327.29|6308.5|6308.5|0
1593774300000|2020-07-03 11:05:00|6313.18|6313.18|6314.51|6314.51|6315|6315|6313.12|6313.12|0
1593774600000|2020-07-03 11:10:00|6314.42|6314.42|6318.65|6318.65|6318.69|6318.69|6311.87|6311.87|0
1593774900000|2020-07-03 11:15:00|6318.74|6318.74|6317.01|6317.01|6320.14|6320.14|6314.68|6314.68|0
1593775200000|2020-07-03 11:20:00|6316.73|6316.73|6317.5|6317.5|6317.5|6317.5|6312.46|6312.46|0
1593775500000|2020-07-03 11:25:00|6317.54|6317.54|6312.46|6312.46|6318.91|6318.91|6312.31|6312.31|0
1593775800000|2020-07-03 11:30:00|6312.29|6312.29|6313.45|6313.45|6314.75|6314.75|6311.33|6311.33|0
1593776100000|2020-07-03 11:35:00|6313.29|6313.29|6307.41|6307.41|6314.73|6314.73|6307.09|6307.09|0
1593776400000|2020-07-03 11:40:00|6307.28|6307.28|6300.93|6300.93|6307.28|6307.28|6300.75|6300.75|0
1593776700000|2020-07-03 11:45:00|6301.05|6301.05|6312.3|6312.3|6312.3|6312.3|6298.82|6298.82|0
1593777000000|2020-07-03 11:50:00|6315.48|6315.48|6306.4|6306.4|6317.19|6317.19|6306.27|6306.27|0
1593777300000|2020-07-03 11:55:00|6306.21|6306.21|6311.07|6311.07|6311.07|6311.07|6303.47|6303.47|0
1593777600000|2020-07-03 12:00:00|6310.64|6310.64|6307.44|6307.44|6311.74|6311.74|6303.67|6303.67|0
1593777900000|2020-07-03 12:05:00|6307.57|6307.57|6298.34|6298.34|6308.75|6308.75|6297.26|6297.26|0
1593778200000|2020-07-03 12:10:00|6298.73|6298.73|6294.59|6294.59|6299.5|6299.5|6293.75|6293.75|0
1593778500000|2020-07-03 12:15:00|6294.94|6294.94|6310.84|6310.84|6311.01|6311.01|6294.87|6294.87|0
1593778800000|2020-07-03 12:20:00|6311.11|6311.11|6312.98|6312.98|6315.79|6315.79|6309.04|6309.04|0
1593779100000|2020-07-03 12:25:00|6313.45|6313.45|6310.84|6310.84|6313.86|6313.86|6310.03|6310.03|0
1593779400000|2020-07-03 12:30:00|6310.45|6310.45|6313.17|6313.17|6313.6|6313.6|6306.52|6306.52|0
1593779700000|2020-07-03 12:35:00|6313.04|6313.04|6312.51|6312.51|6313.91|6313.91|6311.27|6311.27|0
1593780000000|2020-07-03 12:40:00|6312.59|6312.59|6311.37|6311.37|6312.59|6312.59|6309.83|6309.83|0
1593780300000|2020-07-03 12:45:00|6311.31|6311.31|6311.58|6311.58|6312.07|6312.07|6309.16|6309.16|0
1593780600000|2020-07-03 12:50:00|6311.19|6311.19|6312.26|6312.26|6313.61|6313.61|6307.36|6307.36|0
1593780900000|2020-07-03 12:55:00|6312.28|6312.28|6311.96|6311.96|6312.28|6312.28|6310.45|6310.45|0
1593781200000|2020-07-03 13:00:00|6311.87|6311.87|6316.29|6316.29|6316.29|6316.29|6310.91|6310.91|0
1593781500000|2020-07-03 13:05:00|6316.38|6316.38|6316.49|6316.49|6319.66|6319.66|6313.07|6313.07|0
1593781800000|2020-07-03 13:10:00|6316.36|6316.36|6319.12|6319.12|6319.2|6319.2|6315.24|6315.24|0
1593782100000|2020-07-03 13:15:00|6319.29|6319.29|6332.96|6332.96|6335.52|6335.52|6319.17|6319.17|0
1593782400000|2020-07-03 13:20:00|6333.13|6333.13|6334.13|6334.13|6335.21|6335.21|6332.81|6332.81|0
1593782700000|2020-07-03 13:25:00|6334|6334|6342.69|6342.69|6342.69|6342.69|6333.75|6333.75|0
1593783000000|2020-07-03 13:30:00|6342.78|6342.78|6331.72|6331.72|6344.91|6344.91|6331.18|6331.18|0
1593783300000|2020-07-03 13:35:00|6332.5|6332.5|6331.18|6331.18|6332.5|6332.5|6324.4|6324.4|0
1593783600000|2020-07-03 13:40:00|6331.3|6331.3|6325.38|6325.38|6332.99|6332.99|6324.65|6324.65|0
1593783900000|2020-07-03 13:45:00|6325.41|6325.41|6336.75|6336.75|6336.75|6336.75|6325.41|6325.41|0
1593784200000|2020-07-03 13:50:00|6337.07|6337.07|6334.08|6334.08|6342.72|6342.72|6332.92|6332.92|0
1593784500000|2020-07-03 13:55:00|6334.26|6334.26|6331.5|6331.5|6335.4|6335.4|6331.5|6331.5|0
1593784800000|2020-07-03 14:00:00|6331.22|6331.22|6338.3|6338.3|6338.3|6338.3|6328.27|6328.27|0
1593785100000|2020-07-03 14:05:00|6338.43|6338.43|6330.07|6330.07|6342.2|6342.2|6329.91|6329.91|0
1593785400000|2020-07-03 14:10:00|6329.83|6329.83|6331.67|6331.67|6335.77|6335.77|6329.82|6329.82|0
1593785700000|2020-07-03 14:15:00|6331.87|6331.87|6334.57|6334.57|6334.57|6334.57|6328.5|6328.5|0
1593786000000|2020-07-03 14:20:00|6334.48|6334.48|6325.65|6325.65|6337.9|6337.9|6325.65|6325.65|0
1593786300000|2020-07-03 14:25:00|6325.78|6325.78|6324.08|6324.08|6329|6329|6321.44|6321.44|0
1593786600000|2020-07-03 14:30:00|6324.44|6324.44|6313.65|6313.65|6324.81|6324.81|6313.65|6313.65|0
1593786900000|2020-07-03 14:35:00|6313.58|6313.58|6315.88|6315.88|6317.64|6317.64|6310.27|6310.27|0
1593787200000|2020-07-03 14:40:00|6316.14|6316.14|6320.1|6320.1|6320.48|6320.48|6315.83|6315.83|0
1593787500000|2020-07-03 14:45:00|6320.26|6320.26|6324.12|6324.12|6326.01|6326.01|6318.06|6318.06|0
1593787800000|2020-07-03 14:50:00|6324.26|6324.26|6327.18|6327.18|6327.72|6327.72|6324.26|6324.26|0
1593788100000|2020-07-03 14:55:00|6326.97|6326.97|6324.45|6324.45|6327.06|6327.06|6322.85|6322.85|0
1593788400000|2020-07-03 15:00:00|6323.67|6323.67|6319.99|6319.99|6323.67|6323.67|6314.34|6314.34|0
1593788700000|2020-07-03 15:05:00|6320.12|6320.12|6313.76|6313.76|6320.21|6320.21|6313.76|6313.76|0
1593789000000|2020-07-03 15:10:00|6313.58|6313.58|6314.08|6314.08|6314.56|6314.56|6310.51|6310.51|0
1593789300000|2020-07-03 15:15:00|6313.97|6313.97|6310.8|6310.8|6316.62|6316.62|6306.78|6306.78|0
1593789600000|2020-07-03 15:20:00|6310.68|6310.68|6310.16|6310.16|6315.73|6315.73|6309.54|6309.54|0
1593789900000|2020-07-03 15:25:00|6310.2|6310.2|6311.78|6311.78|6311.86|6311.86|6304.03|6304.03|0
1593760500000|2020-07-03 07:15:00|6344.71|6344.71|6347.34|6347.34|6348.93|6348.93|6343.8|6343.8|0
1593760800000|2020-07-03 07:20:00|6347.7|6347.7|6333.23|6333.23|6348.58|6348.58|6329.65|6329.65|0
1593761100000|2020-07-03 07:25:00|6335.98|6335.98|6343.99|6343.99|6346.38|6346.38|6334.89|6334.89|0
1593761400000|2020-07-03 07:30:00|6342.87|6342.87|6333.28|6333.28|6342.87|6342.87|6322.27|6322.27|0
1593761700000|2020-07-03 07:35:00|6333.15|6333.15|6350.78|6350.78|6352.72|6352.72|6333.01|6333.01|0
1593762000000|2020-07-03 07:40:00|6349.74|6349.74|6348.23|6348.23|6357.85|6357.85|6347.3|6347.3|0
1593762300000|2020-07-03 07:45:00|6346.02|6346.02|6354|6354|6354.35|6354.35|6336.74|6336.74|0
1593762600000|2020-07-03 07:50:00|6353.99|6353.99|6347.36|6347.36|6356.36|6356.36|6343.62|6343.62|0
1593762900000|2020-07-03 07:55:00|6348.23|6348.23|6364.63|6364.63|6366.21|6366.21|6348.16|6348.16|0
1593763200000|2020-07-03 08:00:00|6364.71|6364.71|6363.05|6363.05|6370.73|6370.73|6358.81|6358.81|0
1593763500000|2020-07-03 08:05:00|6362.87|6362.87|6358.77|6358.77|6374.55|6374.55|6357.81|6357.81|0
1593763800000|2020-07-03 08:10:00|6358.42|6358.42|6344.81|6344.81|6358.74|6358.74|6340.55|6340.55|0
1593764100000|2020-07-03 08:15:00|6344.03|6344.03|6348.44|6348.44|6351.65|6351.65|6337.35|6337.35|0
1593764400000|2020-07-03 08:20:00|6348.4|6348.4|6347.57|6347.57|6348.4|6348.4|6342.77|6342.77|0
1593764700000|2020-07-03 08:25:00|6347.45|6347.45|6345.39|6345.39|6348.85|6348.85|6343.8|6343.8|0
1593765000000|2020-07-03 08:30:00|6345.67|6345.67|6343.41|6343.41|6345.67|6345.67|6342.03|6342.03|0
1593765300000|2020-07-03 08:35:00|6343.67|6343.67|6347.51|6347.51|6348.42|6348.42|6343.67|6343.67|0
1593765600000|2020-07-03 08:40:00|6347.56|6347.56|6347.38|6347.38|6348.49|6348.49|6345.82|6345.82|0
1593765900000|2020-07-03 08:45:00|6347.9|6347.9|6349.96|6349.96|6351.05|6351.05|6346.96|6346.96|0
1593766200000|2020-07-03 08:50:00|6350.14|6350.14|6356.51|6356.51|6359.77|6359.77|6350.06|6350.06|0
1593766500000|2020-07-03 08:55:00|6356.4|6356.4|6341.08|6341.08|6356.4|6356.4|6341.03|6341.03|0
1593766800000|2020-07-03 09:00:00|6341.06|6341.06|6338.41|6338.41|6342|6342|6337.63|6337.63|0
1593767100000|2020-07-03 09:05:00|6338.36|6338.36|6337.76|6337.76|6338.36|6338.36|6333.69|6333.69|0
1593767400000|2020-07-03 09:10:00|6337.61|6337.61|6327.76|6327.76|6337.61|6337.61|6321.29|6321.29|0
1593767700000|2020-07-03 09:15:00|6327.67|6327.67|6330.92|6330.92|6335.63|6335.63|6326.43|6326.43|0
1593768000000|2020-07-03 09:20:00|6330.39|6330.39|6331.1|6331.1|6332.77|6332.77|6329.62|6329.62|0
1593768300000|2020-07-03 09:25:00|6331.33|6331.33|6330.1|6330.1|6335.63|6335.63|6328.13|6328.13|0
1593768600000|2020-07-03 09:30:00|6329.97|6329.97|6323.04|6323.04|6329.98|6329.98|6322.15|6322.15|0
1593768900000|2020-07-03 09:35:00|6322.89|6322.89|6320.85|6320.85|6324.24|6324.24|6320.51|6320.51|0
1593769200000|2020-07-03 09:40:00|6320.65|6320.65|6319.38|6319.38|6322.09|6322.09|6318.5|6318.5|0
1593769500000|2020-07-03 09:45:00|6319.06|6319.06|6302.54|6302.54|6319.06|6319.06|6302.18|6302.18|0
1593769800000|2020-07-03 09:50:00|6302.4|6302.4|6304.64|6304.64|6308.46|6308.46|6301.01|6301.01|0
1593770100000|2020-07-03 09:55:00|6304.59|6304.59|6297.46|6297.46|6304.67|6304.67|6295.23|6295.23|0
1593770400000|2020-07-03 10:00:00|6297.5|6297.5|6297.69|6297.69|6297.69|6297.69|6279.68|6279.68|0
1593770700000|2020-07-03 10:05:00|6297.6|6297.6|6287.36|6287.36|6297.6|6297.6|6282.3|6282.3|0
1593771000000|2020-07-03 10:10:00|6287.4|6287.4|6284.34|6284.34|6288.19|6288.19|6282.42|6282.42|0
1593771300000|2020-07-03 10:15:00|6284.16|6284.16|6280.29|6280.29|6284.34|6284.34|6279.85|6279.85|0
1593771600000|2020-07-03 10:20:00|6281.07|6281.07|6283.54|6283.54|6284.07|6284.07|6279.75|6279.75|0
1593771900000|2020-07-03 10:25:00|6283.57|6283.57|6296.57|6296.57|6297.62|6297.62|6283.29|6283.29|0
1593772200000|2020-07-03 10:30:00|6296.69|6296.69|6324.25|6324.25|6324.25|6324.25|6296.69|6296.69|0
1593772500000|2020-07-03 10:35:00|6324.4|6324.4|6319.59|6319.59|6327.94|6327.94|6319.59|6319.59|0
1593772800000|2020-07-03 10:40:00|6318.7|6318.7|6311.11|6311.11|6318.82|6318.82|6311.03|6311.03|0
1593773100000|2020-07-03 10:45:00|6310.99|6310.99|6314.58|6314.58|6317.7|6317.7|6310.99|6310.99|0
1593773400000|2020-07-03 10:50:00|6314.51|6314.51|6317.25|6317.25|6318.25|6318.25|6312.1|6312.1|0
1593773700000|2020-07-03 10:55:00|6317.36|6317.36|6325.78|6325.78|6325.78|6325.78|6316.54|6316.54|0
1593774000000|2020-07-03 11:00:00|6326.38|6326.38|6313.7|6313.7|6327.29|6327.29|6308.5|6308.5|0
1593774300000|2020-07-03 11:05:00|6313.18|6313.18|6314.51|6314.51|6315|6315|6313.12|6313.12|0
1593774600000|2020-07-03 11:10:00|6314.42|6314.42|6318.65|6318.65|6318.69|6318.69|6311.87|6311.87|0
1593774900000|2020-07-03 11:15:00|6318.74|6318.74|6317.01|6317.01|6320.14|6320.14|6314.68|6314.68|0
1593775200000|2020-07-03 11:20:00|6316.73|6316.73|6317.5|6317.5|6317.5|6317.5|6312.46|6312.46|0
1593775500000|2020-07-03 11:25:00|6317.54|6317.54|6312.46|6312.46|6318.91|6318.91|6312.31|6312.31|0
1593775800000|2020-07-03 11:30:00|6312.29|6312.29|6313.45|6313.45|6314.75|6314.75|6311.33|6311.33|0
1593776100000|2020-07-03 11:35:00|6313.29|6313.29|6307.41|6307.41|6314.73|6314.73|6307.09|6307.09|0
1593776400000|2020-07-03 11:40:00|6307.28|6307.28|6300.93|6300.93|6307.28|6307.28|6300.75|6300.75|0
1593776700000|2020-07-03 11:45:00|6301.05|6301.05|6312.3|6312.3|6312.3|6312.3|6298.82|6298.82|0
1593777000000|2020-07-03 11:50:00|6315.48|6315.48|6306.4|6306.4|6317.19|6317.19|6306.27|6306.27|0
1593777300000|2020-07-03 11:55:00|6306.21|6306.21|6311.07|6311.07|6311.07|6311.07|6303.47|6303.47|0
1593777600000|2020-07-03 12:00:00|6310.64|6310.64|6307.44|6307.44|6311.74|6311.74|6303.67|6303.67|0
1593777900000|2020-07-03 12:05:00|6307.57|6307.57|6298.34|6298.34|6308.75|6308.75|6297.26|6297.26|0
1593778200000|2020-07-03 12:10:00|6298.73|6298.73|6294.59|6294.59|6299.5|6299.5|6293.75|6293.75|0
1593778500000|2020-07-03 12:15:00|6294.94|6294.94|6310.84|6310.84|6311.01|6311.01|6294.87|6294.87|0
1593778800000|2020-07-03 12:20:00|6311.11|6311.11|6312.98|6312.98|6315.79|6315.79|6309.04|6309.04|0
1593779100000|2020-07-03 12:25:00|6313.45|6313.45|6310.84|6310.84|6313.86|6313.86|6310.03|6310.03|0
1593779400000|2020-07-03 12:30:00|6310.45|6310.45|6313.17|6313.17|6313.6|6313.6|6306.52|6306.52|0
1593779700000|2020-07-03 12:35:00|6313.04|6313.04|6312.51|6312.51|6313.91|6313.91|6311.27|6311.27|0
1593780000000|2020-07-03 12:40:00|6312.59|6312.59|6311.37|6311.37|6312.59|6312.59|6309.83|6309.83|0
1593780300000|2020-07-03 12:45:00|6311.31|6311.31|6311.58|6311.58|6312.07|6312.07|6309.16|6309.16|0
1593780600000|2020-07-03 12:50:00|6311.19|6311.19|6312.26|6312.26|6313.61|6313.61|6307.36|6307.36|0
1593780900000|2020-07-03 12:55:00|6312.28|6312.28|6311.96|6311.96|6312.28|6312.28|6310.45|6310.45|0
1593781200000|2020-07-03 13:00:00|6311.87|6311.87|6316.29|6316.29|6316.29|6316.29|6310.91|6310.91|0
1593781500000|2020-07-03 13:05:00|6316.38|6316.38|6316.49|6316.49|6319.66|6319.66|6313.07|6313.07|0
1593781800000|2020-07-03 13:10:00|6316.36|6316.36|6319.12|6319.12|6319.2|6319.2|6315.24|6315.24|0
1593782100000|2020-07-03 13:15:00|6319.29|6319.29|6332.96|6332.96|6335.52|6335.52|6319.17|6319.17|0
1593782400000|2020-07-03 13:20:00|6333.13|6333.13|6334.13|6334.13|6335.21|6335.21|6332.81|6332.81|0
1593782700000|2020-07-03 13:25:00|6334|6334|6342.69|6342.69|6342.69|6342.69|6333.75|6333.75|0
1593783000000|2020-07-03 13:30:00|6342.78|6342.78|6331.72|6331.72|6344.91|6344.91|6331.18|6331.18|0
1593783300000|2020-07-03 13:35:00|6332.5|6332.5|6331.18|6331.18|6332.5|6332.5|6324.4|6324.4|0
1593783600000|2020-07-03 13:40:00|6331.3|6331.3|6325.38|6325.38|6332.99|6332.99|6324.65|6324.65|0
1593783900000|2020-07-03 13:45:00|6325.41|6325.41|6336.75|6336.75|6336.75|6336.75|6325.41|6325.41|0
1593784200000|2020-07-03 13:50:00|6337.07|6337.07|6334.08|6334.08|6342.72|6342.72|6332.92|6332.92|0
1593784500000|2020-07-03 13:55:00|6334.26|6334.26|6331.5|6331.5|6335.4|6335.4|6331.5|6331.5|0
1593784800000|2020-07-03 14:00:00|6331.22|6331.22|6338.3|6338.3|6338.3|6338.3|6328.27|6328.27|0
1593785100000|2020-07-03 14:05:00|6338.43|6338.43|6330.07|6330.07|6342.2|6342.2|6329.91|6329.91|0
1593785400000|2020-07-03 14:10:00|6329.83|6329.83|6331.67|6331.67|6335.77|6335.77|6329.82|6329.82|0
1593785700000|2020-07-03 14:15:00|6331.87|6331.87|6334.57|6334.57|6334.57|6334.57|6328.5|6328.5|0
1593786000000|2020-07-03 14:20:00|6334.48|6334.48|6325.65|6325.65|6337.9|6337.9|6325.65|6325.65|0
1593786300000|2020-07-03 14:25:00|6325.78|6325.78|6324.08|6324.08|6329|6329|6321.44|6321.44|0
1593786600000|2020-07-03 14:30:00|6324.44|6324.44|6313.65|6313.65|6324.81|6324.81|6313.65|6313.65|0
1593786900000|2020-07-03 14:35:00|6313.58|6313.58|6315.88|6315.88|6317.64|6317.64|6310.27|6310.27|0
1593787200000|2020-07-03 14:40:00|6316.14|6316.14|6320.1|6320.1|6320.48|6320.48|6315.83|6315.83|0
1593787500000|2020-07-03 14:45:00|6320.26|6320.26|6324.12|6324.12|6326.01|6326.01|6318.06|6318.06|0
1593787800000|2020-07-03 14:50:00|6324.26|6324.26|6327.18|6327.18|6327.72|6327.72|6324.26|6324.26|0
1593788100000|2020-07-03 14:55:00|6326.97|6326.97|6324.45|6324.45|6327.06|6327.06|6322.85|6322.85|0
1593788400000|2020-07-03 15:00:00|6323.67|6323.67|6319.99|6319.99|6323.67|6323.67|6314.34|6314.34|0
1593788700000|2020-07-03 15:05:00|6320.12|6320.12|6313.76|6313.76|6320.21|6320.21|6313.76|6313.76|0
1593789000000|2020-07-03 15:10:00|6313.58|6313.58|6314.08|6314.08|6314.56|6314.56|6310.51|6310.51|0
1593789300000|2020-07-03 15:15:00|6313.97|6313.97|6310.8|6310.8|6316.62|6316.62|6306.78|6306.78|0
1593789600000|2020-07-03 15:20:00|6310.68|6310.68|6310.16|6310.16|6315.73|6315.73|6309.54|6309.54|0
1593789900000|2020-07-03 15:25:00|6310.2|6310.2|6311.78|6311.78|6311.86|6311.86|6304.03|6304.03|0
1594019700000|2020-07-06 07:15:00|6459.66|6459.66|6469.44|6469.44|6476.63|6476.63|6459.53|6459.53|0
1594020000000|2020-07-06 07:20:00|6469.92|6469.92|6466.18|6466.18|6481.53|6481.53|6463.5|6463.5|0
1594020300000|2020-07-06 07:25:00|6466.7|6466.7|6453.17|6453.17|6471.66|6471.66|6449.73|6449.73|0
1594020600000|2020-07-06 07:30:00|6452.62|6452.62|6440.91|6440.91|6460.39|6460.39|6440.48|6440.48|0
1594020900000|2020-07-06 07:35:00|6441.09|6441.09|6454.93|6454.93|6455.5|6455.5|6441.09|6441.09|0
1594021200000|2020-07-06 07:40:00|6455.02|6455.02|6466.58|6466.58|6469.01|6469.01|6454.38|6454.38|0
1594021500000|2020-07-06 07:45:00|6466.46|6466.46|6462.31|6462.31|6467.1|6467.1|6455.51|6455.51|0
1594021800000|2020-07-06 07:50:00|6462.73|6462.73|6465.24|6465.24|6469.24|6469.24|6457.98|6457.98|0
1594022100000|2020-07-06 07:55:00|6465.08|6465.08|6470.75|6470.75|6474.71|6474.71|6463.82|6463.82|0
1594022400000|2020-07-06 08:00:00|6470.82|6470.82|6453.81|6453.81|6470.82|6470.82|6451.8|6451.8|0
1594022700000|2020-07-06 08:05:00|6453.38|6453.38|6447.02|6447.02|6461.47|6461.47|6443.24|6443.24|0
1594023000000|2020-07-06 08:10:00|6446.78|6446.78|6463.83|6463.83|6463.83|6463.83|6446.44|6446.44|0
1594023300000|2020-07-06 08:15:00|6464.18|6464.18|6451.24|6451.24|6467.1|6467.1|6449.47|6449.47|0
1594023600000|2020-07-06 08:20:00|6452.38|6452.38|6450.41|6450.41|6459.15|6459.15|6449.52|6449.52|0
1594023900000|2020-07-06 08:25:00|6449.63|6449.63|6457.76|6457.76|6459.09|6459.09|6448.49|6448.49|0
1594024200000|2020-07-06 08:30:00|6458.54|6458.54|6453.54|6453.54|6460.51|6460.51|6452.26|6452.26|0
1594024500000|2020-07-06 08:35:00|6453.42|6453.42|6427.9|6427.9|6454.15|6454.15|6427.03|6427.03|0
1594024800000|2020-07-06 08:40:00|6427.77|6427.77|6433.1|6433.1|6433.54|6433.54|6425.09|6425.09|0
1594025100000|2020-07-06 08:45:00|6432.97|6432.97|6447.37|6447.37|6448.4|6448.4|6432.97|6432.97|0
1594025400000|2020-07-06 08:50:00|6447.24|6447.24|6426.98|6426.98|6447.24|6447.24|6425.66|6425.66|0
1594025700000|2020-07-06 08:55:00|6426.87|6426.87|6425.21|6425.21|6428.26|6428.26|6424.29|6424.29|0
1594026000000|2020-07-06 09:00:00|6425.56|6425.56|6418.39|6418.39|6425.56|6425.56|6417.66|6417.66|0
1594026300000|2020-07-06 09:05:00|6417.61|6417.61|6402.88|6402.88|6417.61|6417.61|6402.88|6402.88|0
1594026600000|2020-07-06 09:10:00|6403.4|6403.4|6403.89|6403.89|6408.88|6408.88|6395.68|6395.68|0
1594026900000|2020-07-06 09:15:00|6404.07|6404.07|6410.95|6410.95|6411.47|6411.47|6400.92|6400.92|0
1594027200000|2020-07-06 09:20:00|6410.6|6410.6|6419.63|6419.63|6420.57|6420.57|6408.89|6408.89|0
1594027500000|2020-07-06 09:25:00|6419.83|6419.83|6423|6423|6423.76|6423.76|6416.56|6416.56|0
1594027800000|2020-07-06 09:30:00|6423.04|6423.04|6435.43|6435.43|6435.71|6435.71|6423.04|6423.04|0
1594028100000|2020-07-06 09:35:00|6435.26|6435.26|6434.57|6434.57|6436.98|6436.98|6431.59|6431.59|0
1594028400000|2020-07-06 09:40:00|6434.75|6434.75|6441.47|6441.47|6441.6|6441.6|6434.58|6434.58|0
1594028700000|2020-07-06 09:45:00|6442.36|6442.36|6438.28|6438.28|6449.15|6449.15|6438.28|6438.28|0
1594029000000|2020-07-06 09:50:00|6439.06|6439.06|6428.6|6428.6|6441.94|6441.94|6428.6|6428.6|0
1594029300000|2020-07-06 09:55:00|6428.71|6428.71|6429.92|6429.92|6431.01|6431.01|6426.26|6426.26|0
1594029600000|2020-07-06 10:00:00|6429.72|6429.72|6437.29|6437.29|6437.73|6437.73|6429.72|6429.72|0
1594029900000|2020-07-06 10:05:00|6437.25|6437.25|6435|6435|6440.29|6440.29|6435|6435|0
1594030200000|2020-07-06 10:10:00|6435.32|6435.32|6437.49|6437.49|6438.26|6438.26|6430.23|6430.23|0
1594030500000|2020-07-06 10:15:00|6437.59|6437.59|6427.57|6427.57|6439.02|6439.02|6427.57|6427.57|0
1594030800000|2020-07-06 10:20:00|6427.92|6427.92|6433.38|6433.38|6433.81|6433.81|6423.02|6423.02|0
1594031100000|2020-07-06 10:25:00|6433.42|6433.42|6431.41|6431.41|6433.81|6433.81|6428.91|6428.91|0
1594031400000|2020-07-06 10:30:00|6431.54|6431.54|6428.44|6428.44|6435.03|6435.03|6428.44|6428.44|0
1594031700000|2020-07-06 10:35:00|6428.35|6428.35|6419.85|6419.85|6428.35|6428.35|6417.42|6417.42|0
1594032000000|2020-07-06 10:40:00|6420.37|6420.37|6416.1|6416.1|6420.37|6420.37|6413.04|6413.04|0
1594032300000|2020-07-06 10:45:00|6416.01|6416.01|6415.61|6415.61|6416.22|6416.22|6411.77|6411.77|0
1594032600000|2020-07-06 10:50:00|6415.48|6415.48|6408.54|6408.54|6416.11|6416.11|6406.48|6406.48|0
1594032900000|2020-07-06 10:55:00|6408.51|6408.51|6407.87|6407.87|6409.3|6409.3|6405.37|6405.37|0
1594033200000|2020-07-06 11:00:00|6408.01|6408.01|6410.52|6410.52|6413.97|6413.97|6407.02|6407.02|0
1594033500000|2020-07-06 11:05:00|6410.39|6410.39|6409.7|6409.7|6413.22|6413.22|6405.55|6405.55|0
1594033800000|2020-07-06 11:10:00|6410.48|6410.48|6416.21|6416.21|6416.6|6416.6|6409.86|6409.86|0
1594034100000|2020-07-06 11:15:00|6415.82|6415.82|6416.9|6416.9|6419.59|6419.59|6415.07|6415.07|0
1594034400000|2020-07-06 11:20:00|6416.95|6416.95|6407.8|6407.8|6417.63|6417.63|6407.8|6407.8|0
1594034700000|2020-07-06 11:25:00|6407.69|6407.69|6409.27|6409.27|6411.15|6411.15|6406.69|6406.69|0
1594035000000|2020-07-06 11:30:00|6409.13|6409.13|6397.05|6397.05|6409.13|6409.13|6397.05|6397.05|0
1594035300000|2020-07-06 11:35:00|6396.81|6396.81|6397.08|6397.08|6400.56|6400.56|6393.34|6393.34|0
1594035600000|2020-07-06 11:40:00|6396.93|6396.93|6400.57|6400.57|6401.97|6401.97|6392.88|6392.88|0
1594035900000|2020-07-06 11:45:00|6402.13|6402.13|6401.67|6401.67|6403.32|6403.32|6400.68|6400.68|0
1594036200000|2020-07-06 11:50:00|6401.78|6401.78|6410.35|6410.35|6410.35|6410.35|6399.95|6399.95|0
1594036500000|2020-07-06 11:55:00|6410.4|6410.4|6415.77|6415.77|6417.23|6417.23|6410.36|6410.36|0
1594036800000|2020-07-06 12:00:00|6416.01|6416.01|6417.97|6417.97|6418.66|6418.66|6414.66|6414.66|0
1594037100000|2020-07-06 12:05:00|6418.32|6418.32|6420.14|6420.14|6420.24|6420.24|6415.58|6415.58|0
1594037400000|2020-07-06 12:10:00|6420.33|6420.33|6426.96|6426.96|6428.07|6428.07|6419.55|6419.55|0
1594037700000|2020-07-06 12:15:00|6426.92|6426.92|6428.67|6428.67|6432.32|6432.32|6426.72|6426.72|0
1594038000000|2020-07-06 12:20:00|6428.41|6428.41|6426.39|6426.39|6428.41|6428.41|6424.57|6424.57|0
1594038300000|2020-07-06 12:25:00|6426.51|6426.51|6427.69|6427.69|6428.53|6428.53|6426.42|6426.42|0
1594038600000|2020-07-06 12:30:00|6427.16|6427.16|6431.45|6431.45|6432.5|6432.5|6427.07|6427.07|0
1594038900000|2020-07-06 12:35:00|6431.54|6431.54|6435.59|6435.59|6435.59|6435.59|6431.54|6431.54|0
1594039200000|2020-07-06 12:40:00|6435.54|6435.54|6420.71|6420.71|6435.54|6435.54|6420.55|6420.55|0
1594039500000|2020-07-06 12:45:00|6420.84|6420.84|6408.87|6408.87|6420.84|6420.84|6407.72|6407.72|0
1594039800000|2020-07-06 12:50:00|6408.69|6408.69|6407.75|6407.75|6409.11|6409.11|6403.12|6403.12|0
1594040100000|2020-07-06 12:55:00|6407.71|6407.71|6410.53|6410.53|6411.54|6411.54|6407.07|6407.07|0
1594040400000|2020-07-06 13:00:00|6410.85|6410.85|6407.38|6407.38|6410.85|6410.85|6404.86|6404.86|0
1594040700000|2020-07-06 13:05:00|6406.58|6406.58|6407.39|6407.39|6408.62|6408.62|6405.44|6405.44|0
1594041000000|2020-07-06 13:10:00|6407.61|6407.61|6418.23|6418.23|6418.23|6418.23|6407.01|6407.01|0
1594041300000|2020-07-06 13:15:00|6418.05|6418.05|6414.51|6414.51|6418.05|6418.05|6410.41|6410.41|0
1594041600000|2020-07-06 13:20:00|6414.35|6414.35|6411.24|6411.24|6418.11|6418.11|6410.35|6410.35|0
1594041900000|2020-07-06 13:25:00|6411.15|6411.15|6403.85|6403.85|6412.6|6412.6|6403.58|6403.58|0
1594042200000|2020-07-06 13:30:00|6404.02|6404.02|6405.73|6405.73|6409.09|6409.09|6395.84|6395.84|0
1594042500000|2020-07-06 13:35:00|6405.82|6405.82|6398.98|6398.98|6407.44|6407.44|6392.5|6392.5|0
1594042800000|2020-07-06 13:40:00|6398.94|6398.94|6410.09|6410.09|6410.09|6410.09|6398.52|6398.52|0
1594043100000|2020-07-06 13:45:00|6410.21|6410.21|6426.52|6426.52|6427.29|6427.29|6410.21|6410.21|0
1594043400000|2020-07-06 13:50:00|6426.68|6426.68|6423.66|6423.66|6429.76|6429.76|6422.58|6422.58|0
1594043700000|2020-07-06 13:55:00|6423.82|6423.82|6419.39|6419.39|6430.18|6430.18|6419.29|6419.29|0
1594044000000|2020-07-06 14:00:00|6419.71|6419.71|6404.24|6404.24|6439.91|6439.91|6403.01|6403.01|0
1594044300000|2020-07-06 14:05:00|6404.07|6404.07|6398.41|6398.41|6404.11|6404.11|6393.4|6393.4|0
1594044600000|2020-07-06 14:10:00|6398.39|6398.39|6395.95|6395.95|6405.13|6405.13|6395.95|6395.95|0
1594044900000|2020-07-06 14:15:00|6396.05|6396.05|6391.93|6391.93|6406.54|6406.54|6391.93|6391.93|0
1594045200000|2020-07-06 14:20:00|6392.71|6392.71|6377.87|6377.87|6392.71|6392.71|6377.85|6377.85|0
1594045500000|2020-07-06 14:25:00|6377.57|6377.57|6380.22|6380.22|6382.81|6382.81|6373.28|6373.28|0
1594045800000|2020-07-06 14:30:00|6379.96|6379.96|6382.1|6382.1|6384.54|6384.54|6377.4|6377.4|0
1594046100000|2020-07-06 14:35:00|6382.19|6382.19|6391.25|6391.25|6391.59|6391.59|6382.19|6382.19|0
1594046400000|2020-07-06 14:40:00|6391.27|6391.27|6393.53|6393.53|6395.34|6395.34|6387.68|6387.68|0
1594046700000|2020-07-06 14:45:00|6393.34|6393.34|6401.1|6401.1|6404.21|6404.21|6392.98|6392.98|0
1594047000000|2020-07-06 14:50:00|6401.01|6401.01|6406.15|6406.15|6406.27|6406.27|6398.17|6398.17|0
1594047300000|2020-07-06 14:55:00|6406.07|6406.07|6401.31|6401.31|6406.65|6406.65|6399.09|6399.09|0
1594047600000|2020-07-06 15:00:00|6401.24|6401.24|6404.33|6404.33|6406.5|6406.5|6398.33|6398.33|0
1594047900000|2020-07-06 15:05:00|6404.25|6404.25|6408.03|6408.03|6411.2|6411.2|6404.2|6404.2|0
1594048200000|2020-07-06 15:10:00|6408.06|6408.06|6405.38|6405.38|6411.17|6411.17|6404.26|6404.26|0
1594048500000|2020-07-06 15:15:00|6405.29|6405.29|6408.96|6408.96|6409.14|6409.14|6401.14|6401.14|0
1594048800000|2020-07-06 15:20:00|6408.93|6408.93|6404.49|6404.49|6409.07|6409.07|6399.14|6399.14|0
1594049100000|2020-07-06 15:25:00|6404.51|6404.51|6412.9|6412.9|6413.37|6413.37|6401.4|6401.4|0
1594106100000|2020-07-07 07:15:00|6350.57|6350.57|6322.95|6322.95|6350.57|6350.57|6322.95|6322.95|0
1594106400000|2020-07-07 07:20:00|6323.03|6323.03|6305.75|6305.75|6323.03|6323.03|6303.34|6303.34|0
1594106700000|2020-07-07 07:25:00|6305.66|6305.66|6299.96|6299.96|6305.66|6305.66|6290.86|6290.86|0
1594107000000|2020-07-07 07:30:00|6300.09|6300.09|6312.41|6312.41|6312.73|6312.73|6299.63|6299.63|0
1594107300000|2020-07-07 07:35:00|6312.73|6312.73|6309.31|6309.31|6332.17|6332.17|6307.24|6307.24|0
1594107600000|2020-07-07 07:40:00|6309.95|6309.95|6309.39|6309.39|6313.73|6313.73|6305.43|6305.43|0
1594107900000|2020-07-07 07:45:00|6309.56|6309.56|6295.28|6295.28|6310.53|6310.53|6290.02|6290.02|0
1594108200000|2020-07-07 07:50:00|6294.5|6294.5|6279.8|6279.8|6294.52|6294.52|6277.84|6277.84|0
1594108500000|2020-07-07 07:55:00|6279.84|6279.84|6307.29|6307.29|6310.58|6310.58|6278.34|6278.34|0
1594108800000|2020-07-07 08:00:00|6307.11|6307.11|6306.16|6306.16|6318.35|6318.35|6304.31|6304.31|0
1594109100000|2020-07-07 08:05:00|6306.76|6306.76|6306.07|6306.07|6306.76|6306.76|6298.09|6298.09|0
1594109400000|2020-07-07 08:10:00|6305.85|6305.85|6302.35|6302.35|6306.94|6306.94|6301.04|6301.04|0
1594109700000|2020-07-07 08:15:00|6301.37|6301.37|6294.39|6294.39|6306.7|6306.7|6293.37|6293.37|0
1594110000000|2020-07-07 08:20:00|6294.56|6294.56|6296.04|6296.04|6305.75|6305.75|6292.39|6292.39|0
1594110300000|2020-07-07 08:25:00|6295.87|6295.87|6278.67|6278.67|6295.87|6295.87|6274.36|6274.36|0
1594110600000|2020-07-07 08:30:00|6278.72|6278.72|6286.45|6286.45|6294.91|6294.91|6276.29|6276.29|0
1594110900000|2020-07-07 08:35:00|6286.81|6286.81|6295.47|6295.47|6295.47|6295.47|6284.7|6284.7|0
1594111200000|2020-07-07 08:40:00|6295.31|6295.31|6292.09|6292.09|6296.77|6296.77|6290.18|6290.18|0
1594111500000|2020-07-07 08:45:00|6292.12|6292.12|6293.85|6293.85|6299.49|6299.49|6291.68|6291.68|0
1594111800000|2020-07-07 08:50:00|6293.21|6293.21|6299.16|6299.16|6301.23|6301.23|6292.22|6292.22|0
1594112100000|2020-07-07 08:55:00|6299.62|6299.62|6291.79|6291.79|6299.85|6299.85|6291.44|6291.44|0
1594112400000|2020-07-07 09:00:00|6291.46|6291.46|6285.7|6285.7|6296.77|6296.77|6285.7|6285.7|0
1594112700000|2020-07-07 09:05:00|6285.88|6285.88|6292.32|6292.32|6293.61|6293.61|6284.35|6284.35|0
1594113000000|2020-07-07 09:10:00|6292.4|6292.4|6295.46|6295.46|6295.46|6295.46|6285.98|6285.98|0
1594113300000|2020-07-07 09:15:00|6295.5|6295.5|6297.75|6297.75|6304.2|6304.2|6295.09|6295.09|0
1594113600000|2020-07-07 09:20:00|6297.66|6297.66|6300.17|6300.17|6300.17|6300.17|6294.02|6294.02|0
1594113900000|2020-07-07 09:25:00|6300.3|6300.3|6303.72|6303.72|6305.09|6305.09|6292.36|6292.36|0
1594114200000|2020-07-07 09:30:00|6303.9|6303.9|6306.58|6306.58|6312.48|6312.48|6303.9|6303.9|0
1594114500000|2020-07-07 09:35:00|6306.18|6306.18|6309.38|6309.38|6313.08|6313.08|6305.23|6305.23|0
1594114800000|2020-07-07 09:40:00|6308.6|6308.6|6310.34|6310.34|6313.72|6313.72|6308.6|6308.6|0
1594115100000|2020-07-07 09:45:00|6310.43|6310.43|6309.54|6309.54|6311.6|6311.6|6308.11|6308.11|0
1594115400000|2020-07-07 09:50:00|6309.44|6309.44|6307.42|6307.42|6309.44|6309.44|6302.36|6302.36|0
1594115700000|2020-07-07 09:55:00|6307.46|6307.46|6301.56|6301.56|6310.25|6310.25|6301.44|6301.44|0
1594116000000|2020-07-07 10:00:00|6301.61|6301.61|6308.02|6308.02|6308.02|6308.02|6301.28|6301.28|0
1594116300000|2020-07-07 10:05:00|6308.14|6308.14|6309.67|6309.67|6310.84|6310.84|6306.71|6306.71|0
1594116600000|2020-07-07 10:10:00|6309.99|6309.99|6314.37|6314.37|6315.8|6315.8|6307.29|6307.29|0
1594116900000|2020-07-07 10:15:00|6314.26|6314.26|6305.3|6305.3|6314.37|6314.37|6298.21|6298.21|0
1594117200000|2020-07-07 10:20:00|6305.38|6305.38|6302.89|6302.89|6310.51|6310.51|6302.81|6302.81|0
1594117500000|2020-07-07 10:25:00|6303.05|6303.05|6311.87|6311.87|6312.34|6312.34|6302.27|6302.27|0
1594117800000|2020-07-07 10:30:00|6311.72|6311.72|6323.7|6323.7|6324.73|6324.73|6309.24|6309.24|0
1594118100000|2020-07-07 10:35:00|6323.88|6323.88|6334.94|6334.94|6340.43|6340.43|6323.11|6323.11|0
1594118400000|2020-07-07 10:40:00|6334.9|6334.9|6334.52|6334.52|6337.57|6337.57|6334.24|6334.24|0
1594118700000|2020-07-07 10:45:00|6334.68|6334.68|6331.12|6331.12|6335.16|6335.16|6330.81|6330.81|0
1594119000000|2020-07-07 10:50:00|6331.07|6331.07|6336.29|6336.29|6337.52|6337.52|6329.38|6329.38|0
1594119300000|2020-07-07 10:55:00|6337.85|6337.85|6323.89|6323.89|6337.85|6337.85|6323.05|6323.05|0
1594119600000|2020-07-07 11:00:00|6323.96|6323.96|6330.38|6330.38|6330.74|6330.74|6318.24|6318.24|0
1594119900000|2020-07-07 11:05:00|6330.29|6330.29|6329.3|6329.3|6331.55|6331.55|6329.3|6329.3|0
1594120200000|2020-07-07 11:10:00|6329.46|6329.46|6326.36|6326.36|6330.03|6330.03|6326.12|6326.12|0
1594120500000|2020-07-07 11:15:00|6325.58|6325.58|6330.24|6330.24|6330.56|6330.56|6322.08|6322.08|0
1594120800000|2020-07-07 11:20:00|6329.46|6329.46|6328.3|6328.3|6333.45|6333.45|6328.3|6328.3|0
1594121100000|2020-07-07 11:25:00|6327.98|6327.98|6333.41|6333.41|6333.61|6333.61|6326.22|6326.22|0
1594121400000|2020-07-07 11:30:00|6333.61|6333.61|6334.12|6334.12|6343.26|6343.26|6333.58|6333.58|0
1594121700000|2020-07-07 11:35:00|6334.5|6334.5|6332.21|6332.21|6337.76|6337.76|6331.24|6331.24|0
1594122000000|2020-07-07 11:40:00|6332.53|6332.53|6340.16|6340.16|6341.83|6341.83|6332.4|6332.4|0
1594122300000|2020-07-07 11:45:00|6339.38|6339.38|6338.3|6338.3|6341.98|6341.98|6338.11|6338.11|0
1594122600000|2020-07-07 11:50:00|6338.28|6338.28|6329.59|6329.59|6339.32|6339.32|6329.59|6329.59|0
1594122900000|2020-07-07 11:55:00|6329.27|6329.27|6326.19|6326.19|6330.01|6330.01|6326.03|6326.03|0
1594123200000|2020-07-07 12:00:00|6326.15|6326.15|6333.15|6333.15|6333.15|6333.15|6323.89|6323.89|0
1594123500000|2020-07-07 12:05:00|6333.23|6333.23|6328.21|6328.21|6334.44|6334.44|6327.37|6327.37|0
1594123800000|2020-07-07 12:10:00|6327.95|6327.95|6322.81|6322.81|6327.95|6327.95|6322.08|6322.08|0
1594124100000|2020-07-07 12:15:00|6322.9|6322.9|6316.99|6316.99|6322.95|6322.95|6315.97|6315.97|0
1594124400000|2020-07-07 12:20:00|6317.17|6317.17|6313.63|6313.63|6319.66|6319.66|6313.13|6313.13|0
1594124700000|2020-07-07 12:25:00|6312.84|6312.84|6309.95|6309.95|6316.13|6316.13|6308.94|6308.94|0
1594125000000|2020-07-07 12:30:00|6310.13|6310.13|6295.63|6295.63|6312.72|6312.72|6293.38|6293.38|0
1594125300000|2020-07-07 12:35:00|6295.66|6295.66|6287.05|6287.05|6298.07|6298.07|6286.73|6286.73|0
1594125600000|2020-07-07 12:40:00|6286.26|6286.26|6286.25|6286.25|6290.52|6290.52|6283.94|6283.94|0
1594125900000|2020-07-07 12:45:00|6287.03|6287.03|6287.93|6287.93|6289.4|6289.4|6284.53|6284.53|0
1594126200000|2020-07-07 12:50:00|6287.97|6287.97|6288.72|6288.72|6289.85|6289.85|6285.15|6285.15|0
1594126500000|2020-07-07 12:55:00|6288.81|6288.81|6301.47|6301.47|6301.47|6301.47|6288.81|6288.81|0
1594126800000|2020-07-07 13:00:00|6301.66|6301.66|6305.91|6305.91|6309|6309|6301.66|6301.66|0
1594127100000|2020-07-07 13:05:00|6305.98|6305.98|6304.93|6304.93|6311.83|6311.83|6304.8|6304.8|0
1594127400000|2020-07-07 13:10:00|6304.8|6304.8|6306.64|6306.64|6307.87|6307.87|6304.6|6304.6|0
1594127700000|2020-07-07 13:15:00|6306.76|6306.76|6302.31|6302.31|6307.34|6307.34|6300.79|6300.79|0
1594128000000|2020-07-07 13:20:00|6302.19|6302.19|6305.53|6305.53|6306.6|6306.6|6301.07|6301.07|0
1594128300000|2020-07-07 13:25:00|6305.6|6305.6|6295.9|6295.9|6305.87|6305.87|6295.9|6295.9|0
1594128600000|2020-07-07 13:30:00|6296.22|6296.22|6287.05|6287.05|6296.66|6296.66|6282.73|6282.73|0
1594128900000|2020-07-07 13:35:00|6287.14|6287.14|6279.97|6279.97|6287.27|6287.27|6272.95|6272.95|0
1594129200000|2020-07-07 13:40:00|6279.65|6279.65|6280.54|6280.54|6283.38|6283.38|6273.91|6273.91|0
1594129500000|2020-07-07 13:45:00|6281.07|6281.07|6288.63|6288.63|6295.57|6295.57|6281.07|6281.07|0
1594129800000|2020-07-07 13:50:00|6288.65|6288.65|6286.83|6286.83|6289.09|6289.09|6280.62|6280.62|0
1594130100000|2020-07-07 13:55:00|6287.01|6287.01|6286.54|6286.54|6287.09|6287.09|6277.53|6277.53|0
1594130400000|2020-07-07 14:00:00|6286.37|6286.37|6279.45|6279.45|6286.37|6286.37|6275.42|6275.42|0
1594130700000|2020-07-07 14:05:00|6279.8|6279.8|6275.65|6275.65|6281.13|6281.13|6273.89|6273.89|0
1594131000000|2020-07-07 14:10:00|6275.47|6275.47|6291.02|6291.02|6291.02|6291.02|6275.43|6275.43|0
1594131300000|2020-07-07 14:15:00|6291.81|6291.81|6299.93|6299.93|6305.85|6305.85|6290.99|6290.99|0
1594131600000|2020-07-07 14:20:00|6299.82|6299.82|6308.81|6308.81|6308.88|6308.88|6299.8|6299.8|0
1594131900000|2020-07-07 14:25:00|6308.64|6308.64|6303.41|6303.41|6310.24|6310.24|6302.81|6302.81|0
1594132200000|2020-07-07 14:30:00|6303.58|6303.58|6292.36|6292.36|6306.97|6306.97|6291.79|6291.79|0
1594132500000|2020-07-07 14:35:00|6292.12|6292.12|6290.27|6290.27|6292.96|6292.96|6284.33|6284.33|0
1594132800000|2020-07-07 14:40:00|6290.22|6290.22|6289.25|6289.25|6291.46|6291.46|6285.74|6285.74|0
1594133100000|2020-07-07 14:45:00|6289.24|6289.24|6287.93|6287.93|6289.71|6289.71|6284.79|6284.79|0
1594133400000|2020-07-07 14:50:00|6287.95|6287.95|6290.71|6290.71|6295.36|6295.36|6286.94|6286.94|0
1594133700000|2020-07-07 14:55:00|6290.84|6290.84|6302.17|6302.17|6303.62|6303.62|6290.74|6290.74|0
1594134000000|2020-07-07 15:00:00|6302.27|6302.27|6290.61|6290.61|6302.45|6302.45|6289.51|6289.51|0
1594134300000|2020-07-07 15:05:00|6290.75|6290.75|6289.34|6289.34|6291.05|6291.05|6285.68|6285.68|0
1594134600000|2020-07-07 15:10:00|6289.61|6289.61|6297.22|6297.22|6300.08|6300.08|6289.35|6289.35|0
1594134900000|2020-07-07 15:15:00|6297.18|6297.18|6302.9|6302.9|6304.3|6304.3|6296.78|6296.78|0
1594135200000|2020-07-07 15:20:00|6302.91|6302.91|6309.79|6309.79|6309.79|6309.79|6301.67|6301.67|0
1594135500000|2020-07-07 15:25:00|6310.09|6310.09|6294.64|6294.64|6310.52|6310.52|6293.48|6293.48|0
1594192500000|2020-07-08 07:15:00|6239.72|6239.72|6247.54|6247.54|6251.02|6251.02|6230.95|6230.95|0
1594192800000|2020-07-08 07:20:00|6247.43|6247.43|6251.39|6251.39|6257.35|6257.35|6244.4|6244.4|0
1594193100000|2020-07-08 07:25:00|6250.84|6250.84|6245.65|6245.65|6251.62|6251.62|6228.98|6228.98|0
1594193400000|2020-07-08 07:30:00|6245.82|6245.82|6247.32|6247.32|6247.37|6247.37|6244.54|6244.54|0
1594193700000|2020-07-08 07:35:00|6247.5|6247.5|6238.81|6238.81|6250.18|6250.18|6234.14|6234.14|0
1594194000000|2020-07-08 07:40:00|6238.41|6238.41|6239.99|6239.99|6239.99|6239.99|6235.24|6235.24|0
1594194300000|2020-07-08 07:45:00|6239.79|6239.79|6238.67|6238.67|6240.01|6240.01|6227.56|6227.56|0
1594194600000|2020-07-08 07:50:00|6238.13|6238.13|6223.79|6223.79|6239.04|6239.04|6223.24|6223.24|0
1594194900000|2020-07-08 07:55:00|6223.64|6223.64|6218.77|6218.77|6227.43|6227.43|6217.15|6217.15|0
1594195200000|2020-07-08 08:00:00|6219.51|6219.51|6205.23|6205.23|6220|6220|6198.58|6198.58|0
1594195500000|2020-07-08 08:05:00|6205.36|6205.36|6204.95|6204.95|6205.55|6205.55|6188.27|6188.27|0
1594195800000|2020-07-08 08:10:00|6205.09|6205.09|6208.63|6208.63|6217.88|6217.88|6202.47|6202.47|0
1594196100000|2020-07-08 08:15:00|6208.89|6208.89|6207.38|6207.38|6211.83|6211.83|6202.72|6202.72|0
1594196400000|2020-07-08 08:20:00|6207.27|6207.27|6220.03|6220.03|6221.54|6221.54|6206.85|6206.85|0
1594196700000|2020-07-08 08:25:00|6219.71|6219.71|6217.03|6217.03|6227.3|6227.3|6217.03|6217.03|0
1594197000000|2020-07-08 08:30:00|6214.74|6214.74|6221.13|6221.13|6221.13|6221.13|6210.79|6210.79|0
1594197300000|2020-07-08 08:35:00|6222.86|6222.86|6235.31|6235.31|6252.32|6252.32|6222.86|6222.86|0
1594197600000|2020-07-08 08:40:00|6235.23|6235.23|6236.88|6236.88|6238.6|6238.6|6233.2|6233.2|0
1594197900000|2020-07-08 08:45:00|6236.58|6236.58|6250.79|6250.79|6251.08|6251.08|6236.41|6236.41|0
1594198200000|2020-07-08 08:50:00|6251.1|6251.1|6256.7|6256.7|6258.66|6258.66|6248.18|6248.18|0
1594198500000|2020-07-08 08:55:00|6256.8|6256.8|6256.59|6256.59|6261.79|6261.79|6246.98|6246.98|0
1594198800000|2020-07-08 09:00:00|6256.55|6256.55|6253.74|6253.74|6260.95|6260.95|6252.06|6252.06|0
1594199100000|2020-07-08 09:05:00|6254.01|6254.01|6253.7|6253.7|6254.32|6254.32|6249.99|6249.99|0
1594199400000|2020-07-08 09:10:00|6253.52|6253.52|6235.88|6235.88|6253.52|6253.52|6234.3|6234.3|0
1594199700000|2020-07-08 09:15:00|6235.69|6235.69|6217.78|6217.78|6235.69|6235.69|6216.24|6216.24|0
1594200000000|2020-07-08 09:20:00|6217.28|6217.28|6223.07|6223.07|6224.94|6224.94|6212.83|6212.83|0
1594200300000|2020-07-08 09:25:00|6222.89|6222.89|6220.54|6220.54|6224.19|6224.19|6219.7|6219.7|0
1594200600000|2020-07-08 09:30:00|6219.49|6219.49|6222.66|6222.66|6226.7|6226.7|6219.01|6219.01|0
1594200900000|2020-07-08 09:35:00|6222.49|6222.49|6223.87|6223.87|6227.66|6227.66|6219.71|6219.71|0
1594201200000|2020-07-08 09:40:00|6223.96|6223.96|6213.73|6213.73|6224.24|6224.24|6213.73|6213.73|0
1594201500000|2020-07-08 09:45:00|6212.95|6212.95|6218.35|6218.35|6218.67|6218.67|6210.95|6210.95|0
1594201800000|2020-07-08 09:50:00|6218.52|6218.52|6222.44|6222.44|6225.29|6225.29|6216.98|6216.98|0
1594202100000|2020-07-08 09:55:00|6220.71|6220.71|6226.53|6226.53|6228.65|6228.65|6219.2|6219.2|0
1594202400000|2020-07-08 10:00:00|6226.66|6226.66|6232.35|6232.35|6232.35|6232.35|6218.93|6218.93|0
1594202700000|2020-07-08 10:05:00|6232.22|6232.22|6235.83|6235.83|6236.75|6236.75|6228.52|6228.52|0
1594203000000|2020-07-08 10:10:00|6235.85|6235.85|6239.3|6239.3|6239.34|6239.34|6233.44|6233.44|0
1594203300000|2020-07-08 10:15:00|6239.37|6239.37|6242.36|6242.36|6244.06|6244.06|6239.37|6239.37|0
1594203600000|2020-07-08 10:20:00|6242.52|6242.52|6239.37|6239.37|6245.4|6245.4|6238.97|6238.97|0
1594203900000|2020-07-08 10:25:00|6238.89|6238.89|6239.98|6239.98|6241.77|6241.77|6238.34|6238.34|0
1594204200000|2020-07-08 10:30:00|6240.24|6240.24|6238.96|6238.96|6243.01|6243.01|6237.89|6237.89|0
1594204500000|2020-07-08 10:35:00|6238.48|6238.48|6248.91|6248.91|6248.91|6248.91|6238.48|6238.48|0
1594204800000|2020-07-08 10:40:00|6249.17|6249.17|6264.46|6264.46|6264.61|6264.61|6249.17|6249.17|0
1594205100000|2020-07-08 10:45:00|6264.56|6264.56|6269.24|6269.24|6269.26|6269.26|6263.76|6263.76|0
1594205400000|2020-07-08 10:50:00|6269.28|6269.28|6275.71|6275.71|6281.61|6281.61|6267.88|6267.88|0
1594205700000|2020-07-08 10:55:00|6275.45|6275.45|6280.97|6280.97|6280.97|6280.97|6275.3|6275.3|0
1594206000000|2020-07-08 11:00:00|6281.16|6281.16|6276.58|6276.58|6281.16|6281.16|6271.97|6271.97|0
1594206300000|2020-07-08 11:05:00|6276.74|6276.74|6272.71|6272.71|6282.32|6282.32|6271.52|6271.52|0
1594206600000|2020-07-08 11:10:00|6273.03|6273.03|6268.97|6268.97|6276.25|6276.25|6268.69|6268.69|0
1594206900000|2020-07-08 11:15:00|6269.21|6269.21|6266.95|6266.95|6270.26|6270.26|6266.54|6266.54|0
1594207200000|2020-07-08 11:20:00|6266.88|6266.88|6261.86|6261.86|6269.29|6269.29|6261.38|6261.38|0
1594207500000|2020-07-08 11:25:00|6262.01|6262.01|6260.17|6260.17|6265.02|6265.02|6258.83|6258.83|0
1594207800000|2020-07-08 11:30:00|6260.57|6260.57|6265.48|6265.48|6267.36|6267.36|6260.57|6260.57|0
1594208100000|2020-07-08 11:35:00|6265.76|6265.76|6274.48|6274.48|6276.69|6276.69|6264.45|6264.45|0
1594208400000|2020-07-08 11:40:00|6274.61|6274.61|6275.42|6275.42|6275.76|6275.76|6271.26|6271.26|0
1594208700000|2020-07-08 11:45:00|6275.44|6275.44|6273.45|6273.45|6277.57|6277.57|6272.54|6272.54|0
1594209000000|2020-07-08 11:50:00|6273.22|6273.22|6282.07|6282.07|6283.9|6283.9|6273.22|6273.22|0
1594209300000|2020-07-08 11:55:00|6281.9|6281.9|6299.9|6299.9|6300.06|6300.06|6276.82|6276.82|0
1594209600000|2020-07-08 12:00:00|6300.43|6300.43|6313.5|6313.5|6321.02|6321.02|6299.45|6299.45|0
1594209900000|2020-07-08 12:05:00|6313.41|6313.41|6291.56|6291.56|6319.06|6319.06|6290.93|6290.93|0
1594210200000|2020-07-08 12:10:00|6291.38|6291.38|6282.19|6282.19|6294.36|6294.36|6282.19|6282.19|0
1594210500000|2020-07-08 12:15:00|6282.34|6282.34|6263.13|6263.13|6282.34|6282.34|6262.35|6262.35|0
1594210800000|2020-07-08 12:20:00|6263.17|6263.17|6262.9|6262.9|6268.04|6268.04|6261.78|6261.78|0
1594211100000|2020-07-08 12:25:00|6262.81|6262.81|6264.75|6264.75|6269.43|6269.43|6262.52|6262.52|0
1594211400000|2020-07-08 12:30:00|6264.45|6264.45|6253.9|6253.9|6264.45|6264.45|6253.67|6253.67|0
1594211700000|2020-07-08 12:35:00|6253.77|6253.77|6244.94|6244.94|6253.77|6253.77|6244.78|6244.78|0
1594212000000|2020-07-08 12:40:00|6244.78|6244.78|6250.3|6250.3|6250.3|6250.3|6242.17|6242.17|0
1594212300000|2020-07-08 12:45:00|6249.52|6249.52|6249.58|6249.58|6255.74|6255.74|6249.52|6249.52|0
1594212600000|2020-07-08 12:50:00|6249.48|6249.48|6249.93|6249.93|6251.36|6251.36|6244.65|6244.65|0
1594212900000|2020-07-08 12:55:00|6250.21|6250.21|6246.56|6246.56|6252.67|6252.67|6246.56|6246.56|0
1594213200000|2020-07-08 13:00:00|6246.68|6246.68|6246.26|6246.26|6250.96|6250.96|6243.8|6243.8|0
1594213500000|2020-07-08 13:05:00|6246.44|6246.44|6241.14|6241.14|6246.66|6246.66|6231.93|6231.93|0
1594213800000|2020-07-08 13:10:00|6241.66|6241.66|6239.78|6239.78|6244.3|6244.3|6235.39|6235.39|0
1594214100000|2020-07-08 13:15:00|6239.83|6239.83|6232.24|6232.24|6240.28|6240.28|6230.58|6230.58|0
1594214400000|2020-07-08 13:20:00|6232.56|6232.56|6234.92|6234.92|6235.51|6235.51|6230.65|6230.65|0
1594214700000|2020-07-08 13:25:00|6234.79|6234.79|6236.9|6236.9|6237.15|6237.15|6233.11|6233.11|0
1594215000000|2020-07-08 13:30:00|6236.42|6236.42|6230.49|6230.49|6237.02|6237.02|6215.84|6215.84|0
1594215300000|2020-07-08 13:35:00|6231.54|6231.54|6223.02|6223.02|6233.76|6233.76|6221.61|6221.61|0
1594215600000|2020-07-08 13:40:00|6222.92|6222.92|6219.22|6219.22|6224.27|6224.27|6217.98|6217.98|0
1594215900000|2020-07-08 13:45:00|6219.38|6219.38|6224.03|6224.03|6225.77|6225.77|6216.36|6216.36|0
1594216200000|2020-07-08 13:50:00|6223.79|6223.79|6224.38|6224.38|6226.42|6226.42|6220.82|6220.82|0
1594216500000|2020-07-08 13:55:00|6224.36|6224.36|6221.12|6221.12|6226.11|6226.11|6220.41|6220.41|0
1594216800000|2020-07-08 14:00:00|6220.41|6220.41|6225.09|6225.09|6230|6230|6220.31|6220.31|0
1594217100000|2020-07-08 14:05:00|6225.26|6225.26|6228.3|6228.3|6230.52|6230.52|6225.22|6225.22|0
1594217400000|2020-07-08 14:10:00|6229.35|6229.35|6236.32|6236.32|6240.63|6240.63|6229.35|6229.35|0
1594217700000|2020-07-08 14:15:00|6236.06|6236.06|6229.74|6229.74|6236.06|6236.06|6229.44|6229.44|0
1594218000000|2020-07-08 14:20:00|6229.71|6229.71|6227.4|6227.4|6233.2|6233.2|6227.12|6227.12|0
1594218300000|2020-07-08 14:25:00|6227.38|6227.38|6207.41|6207.41|6227.38|6227.38|6205.35|6205.35|0
1594218600000|2020-07-08 14:30:00|6207.23|6207.23|6216.82|6216.82|6219.7|6219.7|6204.45|6204.45|0
1594218900000|2020-07-08 14:35:00|6217.6|6217.6|6216.02|6216.02|6217.8|6217.8|6211.52|6211.52|0
1594219200000|2020-07-08 14:40:00|6215.95|6215.95|6214.63|6214.63|6219.13|6219.13|6212.59|6212.59|0
1594219500000|2020-07-08 14:45:00|6214.68|6214.68|6218.15|6218.15|6220.88|6220.88|6213.54|6213.54|0
1594219800000|2020-07-08 14:50:00|6218.22|6218.22|6219.96|6219.96|6220.14|6220.14|6215.03|6215.03|0
1594220100000|2020-07-08 14:55:00|6220.05|6220.05|6212.73|6212.73|6223.79|6223.79|6208.97|6208.97|0
1594220400000|2020-07-08 15:00:00|6213.83|6213.83|6198.71|6198.71|6215.12|6215.12|6198.53|6198.53|0
1594220700000|2020-07-08 15:05:00|6198.75|6198.75|6191.89|6191.89|6202.19|6202.19|6188.54|6188.54|0
1594221000000|2020-07-08 15:10:00|6191.76|6191.76|6202.49|6202.49|6203.12|6203.12|6191.68|6191.68|0
1594221300000|2020-07-08 15:15:00|6202.53|6202.53|6192.01|6192.01|6202.53|6202.53|6190.48|6190.48|0
1594221600000|2020-07-08 15:20:00|6191.22|6191.22|6182.18|6182.18|6192.67|6192.67|6178.47|6178.47|0
1594221900000|2020-07-08 15:25:00|6182.71|6182.71|6183.98|6183.98|6184.43|6184.43|6178.73|6178.73|0
1594278900000|2020-07-09 07:15:00|6171.58|6171.58|6191.49|6191.49|6191.49|6191.49|6164.09|6164.09|0
1594279200000|2020-07-09 07:20:00|6191.43|6191.43|6180.65|6180.65|6193.48|6193.48|6171.17|6171.17|0
1594279500000|2020-07-09 07:25:00|6180.78|6180.78|6195.44|6195.44|6195.44|6195.44|6180.74|6180.74|0
1594279800000|2020-07-09 07:30:00|6195.52|6195.52|6177.24|6177.24|6199.89|6199.89|6171.41|6171.41|0
1594280100000|2020-07-09 07:35:00|6176.44|6176.44|6181.44|6181.44|6182.36|6182.36|6172.15|6172.15|0
1594280400000|2020-07-09 07:40:00|6181.6|6181.6|6177.58|6177.58|6181.6|6181.6|6174.39|6174.39|0
1594280700000|2020-07-09 07:45:00|6177.37|6177.37|6184.21|6184.21|6193.45|6193.45|6176.78|6176.78|0
1594281000000|2020-07-09 07:50:00|6185.76|6185.76|6183.83|6183.83|6189.16|6189.16|6178.28|6178.28|0
1594281300000|2020-07-09 07:55:00|6183.78|6183.78|6200.73|6200.73|6201.35|6201.35|6183.78|6183.78|0
1594281600000|2020-07-09 08:00:00|6201|6201|6192.56|6192.56|6201|6201|6188.03|6188.03|0
1594281900000|2020-07-09 08:05:00|6193.93|6193.93|6209.99|6209.99|6213.1|6213.1|6193.93|6193.93|0
1594282200000|2020-07-09 08:10:00|6209.73|6209.73|6197.3|6197.3|6212.78|6212.78|6197.3|6197.3|0
1594282500000|2020-07-09 08:15:00|6197.17|6197.17|6189.16|6189.16|6197.54|6197.54|6188.81|6188.81|0
1594282800000|2020-07-09 08:20:00|6189.07|6189.07|6185.98|6185.98|6189.11|6189.11|6183.1|6183.1|0
1594283100000|2020-07-09 08:25:00|6186.3|6186.3|6182.85|6182.85|6189.6|6189.6|6182.85|6182.85|0
1594283400000|2020-07-09 08:30:00|6182.76|6182.76|6166.83|6166.83|6183.9|6183.9|6166.52|6166.52|0
1594283700000|2020-07-09 08:35:00|6166.64|6166.64|6184.34|6184.34|6184.34|6184.34|6166.17|6166.17|0
1594284000000|2020-07-09 08:40:00|6184.21|6184.21|6173.79|6173.79|6185.74|6185.74|6171.22|6171.22|0
1594284300000|2020-07-09 08:45:00|6174.59|6174.59|6182.64|6182.64|6182.71|6182.71|6172.89|6172.89|0
1594284600000|2020-07-09 08:50:00|6182.76|6182.76|6181.75|6181.75|6187.91|6187.91|6179.71|6179.71|0
1594284900000|2020-07-09 08:55:00|6181.66|6181.66|6180.23|6180.23|6183.36|6183.36|6178.68|6178.68|0
1594285200000|2020-07-09 09:00:00|6180.13|6180.13|6180.18|6180.18|6181.24|6181.24|6174.35|6174.35|0
1594285500000|2020-07-09 09:05:00|6179.7|6179.7|6183.2|6183.2|6183.2|6183.2|6177.77|6177.77|0
1594285800000|2020-07-09 09:10:00|6183.29|6183.29|6186.29|6186.29|6186.89|6186.89|6181.3|6181.3|0
1594286100000|2020-07-09 09:15:00|6186.41|6186.41|6169.01|6169.01|6186.41|6186.41|6169.01|6169.01|0
1594286400000|2020-07-09 09:20:00|6169.14|6169.14|6152.49|6152.49|6169.14|6169.14|6152.49|6152.49|0
1594286700000|2020-07-09 09:25:00|6152.36|6152.36|6151.03|6151.03|6156.25|6156.25|6148.73|6148.73|0
1594287000000|2020-07-09 09:30:00|6151.12|6151.12|6153.89|6153.89|6153.89|6153.89|6148.05|6148.05|0
1594287300000|2020-07-09 09:35:00|6154.2|6154.2|6150.85|6150.85|6154.38|6154.38|6148.12|6148.12|0
1594287600000|2020-07-09 09:40:00|6150.98|6150.98|6156.87|6156.87|6156.87|6156.87|6150.98|6150.98|0
1594287900000|2020-07-09 09:45:00|6157|6157|6165.63|6165.63|6167.05|6167.05|6156.72|6156.72|0
1594288200000|2020-07-09 09:50:00|6165.68|6165.68|6158.66|6158.66|6167.37|6167.37|6157.88|6157.88|0
1594288500000|2020-07-09 09:55:00|6158.79|6158.79|6156.73|6156.73|6158.79|6158.79|6155.52|6155.52|0
1594288800000|2020-07-09 10:00:00|6156.47|6156.47|6156.84|6156.84|6160.17|6160.17|6152.93|6152.93|0
1594289100000|2020-07-09 10:05:00|6155.79|6155.79|6151.34|6151.34|6156.84|6156.84|6151.34|6151.34|0
1594289400000|2020-07-09 10:10:00|6151.21|6151.21|6151.92|6151.92|6153.91|6153.91|6149.11|6149.11|0
1594289700000|2020-07-09 10:15:00|6151.79|6151.79|6158.48|6158.48|6159.75|6159.75|6151.75|6151.75|0
1594290000000|2020-07-09 10:20:00|6158.64|6158.64|6150.61|6150.61|6158.64|6158.64|6149.19|6149.19|0
1594290300000|2020-07-09 10:25:00|6150.54|6150.54|6156.76|6156.76|6159.11|6159.11|6150.12|6150.12|0
1594290600000|2020-07-09 10:30:00|6156.56|6156.56|6151|6151|6157.62|6157.62|6149.45|6149.45|0
1594290900000|2020-07-09 10:35:00|6151.05|6151.05|6151.32|6151.32|6151.97|6151.97|6149.2|6149.2|0
1594291200000|2020-07-09 10:40:00|6151.24|6151.24|6151.77|6151.77|6152.71|6152.71|6150.72|6150.72|0
1594291500000|2020-07-09 10:45:00|6152.18|6152.18|6150.5|6150.5|6152.18|6152.18|6148.33|6148.33|0
1594291800000|2020-07-09 10:50:00|6150.7|6150.7|6146.86|6146.86|6151.03|6151.03|6142.88|6142.88|0
1594292100000|2020-07-09 10:55:00|6147.83|6147.83|6154.16|6154.16|6154.26|6154.26|6147.62|6147.62|0
1594292400000|2020-07-09 11:00:00|6153.95|6153.95|6163.95|6163.95|6163.95|6163.95|6146.29|6146.29|0
1594292700000|2020-07-09 11:05:00|6163.99|6163.99|6159.29|6159.29|6164.97|6164.97|6158.55|6158.55|0
1594293000000|2020-07-09 11:10:00|6159.16|6159.16|6161.22|6161.22|6162.06|6162.06|6155.56|6155.56|0
1594293300000|2020-07-09 11:15:00|6160.97|6160.97|6180.76|6180.76|6180.76|6180.76|6160.34|6160.34|0
1594293600000|2020-07-09 11:20:00|6182.64|6182.64|6187|6187|6187|6187|6181.44|6181.44|0
1594293900000|2020-07-09 11:25:00|6186.84|6186.84|6195.23|6195.23|6200.26|6200.26|6183.39|6183.39|0
1594294200000|2020-07-09 11:30:00|6195.27|6195.27|6189.93|6189.93|6196.34|6196.34|6188.98|6188.98|0
1594294500000|2020-07-09 11:35:00|6189.67|6189.67|6185.24|6185.24|6190.84|6190.84|6184.73|6184.73|0
1594294800000|2020-07-09 11:40:00|6185.47|6185.47|6192.86|6192.86|6192.86|6192.86|6185.36|6185.36|0
1594295100000|2020-07-09 11:45:00|6192.7|6192.7|6187.35|6187.35|6192.7|6192.7|6185.51|6185.51|0
1594295400000|2020-07-09 11:50:00|6187.5|6187.5|6183.86|6183.86|6187.99|6187.99|6181.67|6181.67|0
1594295700000|2020-07-09 11:55:00|6183.96|6183.96|6184.6|6184.6|6189.88|6189.88|6183.55|6183.55|0
1594296000000|2020-07-09 12:00:00|6184.73|6184.73|6181.06|6181.06|6186|6186|6181.04|6181.04|0
1594296300000|2020-07-09 12:05:00|6181.1|6181.1|6181.88|6181.88|6182.94|6182.94|6179.79|6179.79|0
1594296600000|2020-07-09 12:10:00|6181.99|6181.99|6175.65|6175.65|6182.08|6182.08|6170.78|6170.78|0
1594296900000|2020-07-09 12:15:00|6175.58|6175.58|6177.09|6177.09|6177.28|6177.28|6174.56|6174.56|0
1594297200000|2020-07-09 12:20:00|6177.11|6177.11|6185.6|6185.6|6185.93|6185.93|6176.99|6176.99|0
1594297500000|2020-07-09 12:25:00|6185.78|6185.78|6182.67|6182.67|6190.1|6190.1|6182.63|6182.63|0
1594297800000|2020-07-09 12:30:00|6181.89|6181.89|6185.7|6185.7|6186.67|6186.67|6181.51|6181.51|0
1594298100000|2020-07-09 12:35:00|6185.48|6185.48|6185.13|6185.13|6186.91|6186.91|6182.56|6182.56|0
1594298400000|2020-07-09 12:40:00|6185.34|6185.34|6178.92|6178.92|6185.42|6185.42|6178.92|6178.92|0
1594298700000|2020-07-09 12:45:00|6179|6179|6179.25|6179.25|6180.03|6180.03|6177.22|6177.22|0
1594299000000|2020-07-09 12:50:00|6179.17|6179.17|6172.3|6172.3|6179.17|6179.17|6171.69|6171.69|0
1594299300000|2020-07-09 12:55:00|6172.5|6172.5|6179.41|6179.41|6180.47|6180.47|6172.5|6172.5|0
1594299600000|2020-07-09 13:00:00|6179.25|6179.25|6172.11|6172.11|6179.25|6179.25|6169.78|6169.78|0
1594299900000|2020-07-09 13:05:00|6172.02|6172.02|6173.63|6173.63|6174.44|6174.44|6170.38|6170.38|0
1594300200000|2020-07-09 13:10:00|6173.46|6173.46|6173.76|6173.76|6177.33|6177.33|6171.42|6171.42|0
1594300500000|2020-07-09 13:15:00|6173.68|6173.68|6176.72|6176.72|6176.72|6176.72|6173.06|6173.06|0
1594300800000|2020-07-09 13:20:00|6176.95|6176.95|6177.85|6177.85|6178.5|6178.5|6174.88|6174.88|0
1594301100000|2020-07-09 13:25:00|6178.17|6178.17|6178.48|6178.48|6182.11|6182.11|6177.61|6177.61|0
1594301400000|2020-07-09 13:30:00|6178.95|6178.95|6162.58|6162.58|6183.48|6183.48|6162.17|6162.17|0
1594301700000|2020-07-09 13:35:00|6162.49|6162.49|6148.44|6148.44|6163.45|6163.45|6144.72|6144.72|0
1594302000000|2020-07-09 13:40:00|6148.31|6148.31|6150.41|6150.41|6154.87|6154.87|6148.31|6148.31|0
1594302300000|2020-07-09 13:45:00|6149.45|6149.45|6141.98|6141.98|6149.45|6149.45|6139.52|6139.52|0
1594302600000|2020-07-09 13:50:00|6141.87|6141.87|6143.08|6143.08|6145.27|6145.27|6137|6137|0
1594302900000|2020-07-09 13:55:00|6143.15|6143.15|6149.46|6149.46|6149.46|6149.46|6139.27|6139.27|0
1594303200000|2020-07-09 14:00:00|6149.62|6149.62|6157.46|6157.46|6160.64|6160.64|6149.62|6149.62|0
1594303500000|2020-07-09 14:05:00|6157.65|6157.65|6156.75|6156.75|6160.76|6160.76|6154.46|6154.46|0
1594303800000|2020-07-09 14:10:00|6157.01|6157.01|6150.76|6150.76|6157.01|6157.01|6149.9|6149.9|0
1594304100000|2020-07-09 14:15:00|6150.6|6150.6|6143.61|6143.61|6150.6|6150.6|6141.76|6141.76|0
1594304400000|2020-07-09 14:20:00|6143.68|6143.68|6146.47|6146.47|6148.62|6148.62|6141.61|6141.61|0
1594304700000|2020-07-09 14:25:00|6146.49|6146.49|6148.22|6148.22|6150.81|6150.81|6143.34|6143.34|0
1594305000000|2020-07-09 14:30:00|6148.25|6148.25|6144.61|6144.61|6148.79|6148.79|6143.58|6143.58|0
1594305300000|2020-07-09 14:35:00|6144.93|6144.93|6135.92|6135.92|6146.72|6146.72|6135.47|6135.47|0
1594305600000|2020-07-09 14:40:00|6135.75|6135.75|6123.69|6123.69|6135.75|6135.75|6122.24|6122.24|0
1594305900000|2020-07-09 14:45:00|6123.53|6123.53|6123.35|6123.35|6125.73|6125.73|6121.45|6121.45|0
1594306200000|2020-07-09 14:50:00|6122.82|6122.82|6123.13|6123.13|6128.73|6128.73|6121.02|6121.02|0
1594306500000|2020-07-09 14:55:00|6123|6123|6106.41|6106.41|6123|6123|6105.12|6105.12|0
1594306800000|2020-07-09 15:00:00|6106.25|6106.25|6082.08|6082.08|6106.73|6106.73|6080.47|6080.47|0
1594307100000|2020-07-09 15:05:00|6082.1|6082.1|6087.99|6087.99|6090.44|6090.44|6077.55|6077.55|0
1594307400000|2020-07-09 15:10:00|6088.12|6088.12|6100.37|6100.37|6100.37|6100.37|6088.12|6088.12|0
1594307700000|2020-07-09 15:15:00|6100.3|6100.3|6088.13|6088.13|6105.08|6105.08|6087.74|6087.74|0
1594308000000|2020-07-09 15:20:00|6087.35|6087.35|6093.09|6093.09|6097.87|6097.87|6086.31|6086.31|0
1594308300000|2020-07-09 15:25:00|6093.18|6093.18|6099.34|6099.34|6101.14|6101.14|6090.54|6090.54|0
1594365300000|2020-07-10 07:15:00|6044.22|6044.22|6043.58|6043.58|6048.87|6048.87|6032.94|6032.94|0
1594365600000|2020-07-10 07:20:00|6043.45|6043.45|6062.03|6062.03|6062.07|6062.07|6039.45|6039.45|0
1594365900000|2020-07-10 07:25:00|6061.98|6061.98|6057.24|6057.24|6061.98|6061.98|6051.05|6051.05|0
1594366200000|2020-07-10 07:30:00|6056.98|6056.98|6047.28|6047.28|6058.4|6058.4|6047.28|6047.28|0
1594366500000|2020-07-10 07:35:00|6047.44|6047.44|6044.11|6044.11|6051.97|6051.97|6044.11|6044.11|0
1594366800000|2020-07-10 07:40:00|6044.64|6044.64|6048.58|6048.58|6051.03|6051.03|6042.02|6042.02|0
1594367100000|2020-07-10 07:45:00|6049.36|6049.36|6057.72|6057.72|6059.16|6059.16|6047.97|6047.97|0
1594367400000|2020-07-10 07:50:00|6057.82|6057.82|6070.45|6070.45|6074.21|6074.21|6056.15|6056.15|0
1594367700000|2020-07-10 07:55:00|6070.5|6070.5|6084.77|6084.77|6085.22|6085.22|6066.65|6066.65|0
1594368000000|2020-07-10 08:00:00|6085.03|6085.03|6114.1|6114.1|6122|6122|6084.77|6084.77|0
1594368300000|2020-07-10 08:05:00|6113.9|6113.9|6112.9|6112.9|6116.08|6116.08|6100.34|6100.34|0
1594368600000|2020-07-10 08:10:00|6112.99|6112.99|6094.03|6094.03|6120.46|6120.46|6093.36|6093.36|0
1594368900000|2020-07-10 08:15:00|6093.9|6093.9|6095.4|6095.4|6102.59|6102.59|6093.77|6093.77|0
1594369200000|2020-07-10 08:20:00|6095.81|6095.81|6120.77|6120.77|6120.77|6120.77|6094.89|6094.89|0
1594369500000|2020-07-10 08:25:00|6120.79|6120.79|6132.61|6132.61|6132.61|6132.61|6119.39|6119.39|0
1594369800000|2020-07-10 08:30:00|6132.66|6132.66|6131.85|6131.85|6139.63|6139.63|6131.62|6131.62|0
1594370100000|2020-07-10 08:35:00|6131.59|6131.59|6119.68|6119.68|6131.59|6131.59|6115.12|6115.12|0
1594370400000|2020-07-10 08:40:00|6120.03|6120.03|6114.25|6114.25|6122.09|6122.09|6114.25|6114.25|0
1594370700000|2020-07-10 08:45:00|6114.56|6114.56|6099.41|6099.41|6118.4|6118.4|6095.08|6095.08|0
1594371000000|2020-07-10 08:50:00|6098.75|6098.75|6088.52|6088.52|6099.59|6099.59|6083.28|6083.28|0
1594371300000|2020-07-10 08:55:00|6088|6088|6099.32|6099.32|6099.83|6099.83|6086.65|6086.65|0
1594371600000|2020-07-10 09:00:00|6099.52|6099.52|6110.03|6110.03|6111.02|6111.02|6099.52|6099.52|0
1594371900000|2020-07-10 09:05:00|6110.35|6110.35|6109.85|6109.85|6116.1|6116.1|6109.85|6109.85|0
1594372200000|2020-07-10 09:10:00|6109.93|6109.93|6115.09|6115.09|6115.12|6115.12|6108.95|6108.95|0
1594372500000|2020-07-10 09:15:00|6115.61|6115.61|6118.24|6118.24|6119.36|6119.36|6115.05|6115.05|0
1594372800000|2020-07-10 09:20:00|6118.88|6118.88|6125.77|6125.77|6125.77|6125.77|6117.6|6117.6|0
1594373100000|2020-07-10 09:25:00|6125.9|6125.9|6142.71|6142.71|6143.23|6143.23|6125.9|6125.9|0
1594373400000|2020-07-10 09:30:00|6143.76|6143.76|6154.18|6154.18|6155.57|6155.57|6141.42|6141.42|0
1594373700000|2020-07-10 09:35:00|6153.94|6153.94|6145.02|6145.02|6154.86|6154.86|6145.02|6145.02|0
1594374000000|2020-07-10 09:40:00|6144.7|6144.7|6147.59|6147.59|6151.26|6151.26|6144.7|6144.7|0
1594374300000|2020-07-10 09:45:00|6147.91|6147.91|6144.18|6144.18|6148.2|6148.2|6141.9|6141.9|0
1594374600000|2020-07-10 09:50:00|6143.4|6143.4|6148.61|6148.61|6155.02|6155.02|6142.35|6142.35|0
1594374900000|2020-07-10 09:55:00|6148.75|6148.75|6140.09|6140.09|6151.44|6151.44|6140.09|6140.09|0
1594375200000|2020-07-10 10:00:00|6140.25|6140.25|6141.49|6141.49|6145.74|6145.74|6140|6140|0
1594375500000|2020-07-10 10:05:00|6141.62|6141.62|6144.08|6144.08|6145.04|6145.04|6140.98|6140.98|0
1594375800000|2020-07-10 10:10:00|6144.41|6144.41|6138.23|6138.23|6146.1|6146.1|6138.23|6138.23|0
1594376100000|2020-07-10 10:15:00|6138.34|6138.34|6132.99|6132.99|6140.74|6140.74|6132.57|6132.57|0
1594376400000|2020-07-10 10:20:00|6132.87|6132.87|6127.82|6127.82|6133.04|6133.04|6127.58|6127.58|0
1594376700000|2020-07-10 10:25:00|6127.55|6127.55|6127.49|6127.49|6129.15|6129.15|6126.66|6126.66|0
1594377000000|2020-07-10 10:30:00|6128.27|6128.27|6138.06|6138.06|6138.11|6138.11|6128.27|6128.27|0
1594377300000|2020-07-10 10:35:00|6138.03|6138.03|6155.43|6155.43|6155.43|6155.43|6136.76|6136.76|0
1594377600000|2020-07-10 10:40:00|6155.31|6155.31|6150.53|6150.53|6155.84|6155.84|6150.53|6150.53|0
1594377900000|2020-07-10 10:45:00|6150.01|6150.01|6145.6|6145.6|6151.41|6151.41|6143.83|6143.83|0
1594378200000|2020-07-10 10:50:00|6145.48|6145.48|6154.56|6154.56|6154.85|6154.85|6145.15|6145.15|0
1594378500000|2020-07-10 10:55:00|6154.67|6154.67|6155.38|6155.38|6157.38|6157.38|6154.15|6154.15|0
1594378800000|2020-07-10 11:00:00|6156.98|6156.98|6162.65|6162.65|6165.44|6165.44|6152.92|6152.92|0
1594379100000|2020-07-10 11:05:00|6162.86|6162.86|6162.44|6162.44|6166.41|6166.41|6161.11|6161.11|0
1594379400000|2020-07-10 11:10:00|6162.57|6162.57|6160.54|6160.54|6165.33|6165.33|6160.54|6160.54|0
1594379700000|2020-07-10 11:15:00|6160.32|6160.32|6153.03|6153.03|6160.32|6160.32|6153.03|6153.03|0
1594380000000|2020-07-10 11:20:00|6151.47|6151.47|6156.45|6156.45|6156.45|6156.45|6150.11|6150.11|0
1594380300000|2020-07-10 11:25:00|6155.67|6155.67|6143.82|6143.82|6156.5|6156.5|6143.82|6143.82|0
1594380600000|2020-07-10 11:30:00|6143.95|6143.95|6121.87|6121.87|6143.95|6143.95|6121.16|6121.16|0
1594380900000|2020-07-10 11:35:00|6120.31|6120.31|6126.05|6126.05|6126.05|6126.05|6110.57|6110.57|0
1594381200000|2020-07-10 11:40:00|6126.14|6126.14|6129.49|6129.49|6129.51|6129.51|6123.22|6123.22|0
1594381500000|2020-07-10 11:45:00|6129.51|6129.51|6120.23|6120.23|6132.67|6132.67|6119.94|6119.94|0
1594381800000|2020-07-10 11:50:00|6120.19|6120.19|6109.81|6109.81|6122.2|6122.2|6107.3|6107.3|0
1594382100000|2020-07-10 11:55:00|6110.59|6110.59|6106.46|6106.46|6111.81|6111.81|6106.33|6106.33|0
1594382400000|2020-07-10 12:00:00|6106.53|6106.53|6115.83|6115.83|6116.7|6116.7|6106.53|6106.53|0
1594382700000|2020-07-10 12:05:00|6115.66|6115.66|6110.67|6110.67|6116.36|6116.36|6110.28|6110.28|0
1594383000000|2020-07-10 12:10:00|6110.74|6110.74|6098.83|6098.83|6110.74|6110.74|6095.69|6095.69|0
1594383300000|2020-07-10 12:15:00|6098.96|6098.96|6097.49|6097.49|6099.66|6099.66|6094.21|6094.21|0
1594383600000|2020-07-10 12:20:00|6096.71|6096.71|6086.53|6086.53|6097.48|6097.48|6086.53|6086.53|0
1594383900000|2020-07-10 12:25:00|6086.64|6086.64|6091.47|6091.47|6092.34|6092.34|6083|6083|0
1594384200000|2020-07-10 12:30:00|6091.82|6091.82|6100.77|6100.77|6100.77|6100.77|6091.82|6091.82|0
1594384500000|2020-07-10 12:35:00|6101.05|6101.05|6130.59|6130.59|6130.6|6130.6|6100.59|6100.59|0
1594384800000|2020-07-10 12:40:00|6130.61|6130.61|6121.79|6121.79|6140.47|6140.47|6120.11|6120.11|0
1594385100000|2020-07-10 12:45:00|6122.11|6122.11|6127.01|6127.01|6131.62|6131.62|6122.11|6122.11|0
1594385400000|2020-07-10 12:50:00|6127.12|6127.12|6123.71|6123.71|6129.14|6129.14|6123.19|6123.19|0
1594385700000|2020-07-10 12:55:00|6123.85|6123.85|6122.13|6122.13|6124.7|6124.7|6119.65|6119.65|0
1594386000000|2020-07-10 13:00:00|6121.35|6121.35|6133.32|6133.32|6137.54|6137.54|6121.22|6121.22|0
1594386300000|2020-07-10 13:05:00|6133.16|6133.16|6122.81|6122.81|6139.88|6139.88|6122.81|6122.81|0
1594386600000|2020-07-10 13:10:00|6122.72|6122.72|6123.8|6123.8|6125.84|6125.84|6116.81|6116.81|0
1594386900000|2020-07-10 13:15:00|6123.98|6123.98|6122.67|6122.67|6126.14|6126.14|6121.52|6121.52|0
1594387200000|2020-07-10 13:20:00|6122.47|6122.47|6125.38|6125.38|6127.29|6127.29|6122.47|6122.47|0
1594387500000|2020-07-10 13:25:00|6125.48|6125.48|6125.1|6125.1|6127.19|6127.19|6121.8|6121.8|0
1594387800000|2020-07-10 13:30:00|6125.19|6125.19|6122.42|6122.42|6135.56|6135.56|6122.42|6122.42|0
1594388100000|2020-07-10 13:35:00|6122.1|6122.1|6130.63|6130.63|6131.18|6131.18|6115.01|6115.01|0
1594388400000|2020-07-10 13:40:00|6130.89|6130.89|6143.35|6143.35|6143.35|6143.35|6125.93|6125.93|0
1594388700000|2020-07-10 13:45:00|6143.22|6143.22|6141.28|6141.28|6154.22|6154.22|6141.28|6141.28|0
1594389000000|2020-07-10 13:50:00|6140.72|6140.72|6126.31|6126.31|6141.28|6141.28|6125.84|6125.84|0
1594389300000|2020-07-10 13:55:00|6126.38|6126.38|6130.92|6130.92|6134.36|6134.36|6124.47|6124.47|0
1594389600000|2020-07-10 14:00:00|6129.76|6129.76|6118.14|6118.14|6129.76|6129.76|6115.29|6115.29|0
1594389900000|2020-07-10 14:05:00|6118.3|6118.3|6131.54|6131.54|6132.54|6132.54|6118.3|6118.3|0
1594390200000|2020-07-10 14:10:00|6130.53|6130.53|6140.36|6140.36|6142.93|6142.93|6129.92|6129.92|0
1594390500000|2020-07-10 14:15:00|6140.38|6140.38|6126.65|6126.65|6142.31|6142.31|6126.65|6126.65|0
1594390800000|2020-07-10 14:20:00|6126.58|6126.58|6121.36|6121.36|6127.53|6127.53|6119.01|6119.01|0
1594391100000|2020-07-10 14:25:00|6121.28|6121.28|6132.7|6132.7|6138.09|6138.09|6121.28|6121.28|0
1594391400000|2020-07-10 14:30:00|6132.54|6132.54|6139.24|6139.24|6145.5|6145.5|6128.78|6128.78|0
1594391700000|2020-07-10 14:35:00|6139.26|6139.26|6145.61|6145.61|6145.61|6145.61|6139.09|6139.09|0
1594392000000|2020-07-10 14:40:00|6145.66|6145.66|6160.94|6160.94|6162.62|6162.62|6145.66|6145.66|0
1594392300000|2020-07-10 14:45:00|6160.86|6160.86|6162.24|6162.24|6170.65|6170.65|6160.86|6160.86|0
1594392600000|2020-07-10 14:50:00|6162.4|6162.4|6166.52|6166.52|6166.87|6166.87|6158.24|6158.24|0
1594392900000|2020-07-10 14:55:00|6166.65|6166.65|6163.37|6163.37|6171.5|6171.5|6159.89|6159.89|0
1594393200000|2020-07-10 15:00:00|6163.35|6163.35|6156.97|6156.97|6168.33|6168.33|6154.81|6154.81|0
1594393500000|2020-07-10 15:05:00|6157.08|6157.08|6169|6169|6169.02|6169.02|6157.04|6157.04|0
1594393800000|2020-07-10 15:10:00|6168.94|6168.94|6170.44|6170.44|6178.04|6178.04|6168.94|6168.94|0
1594394100000|2020-07-10 15:15:00|6170.49|6170.49|6169.4|6169.4|6172.2|6172.2|6167.85|6167.85|0
1594394400000|2020-07-10 15:20:00|6169.47|6169.47|6168.42|6168.42|6170.75|6170.75|6163.94|6163.94|0
1594394700000|2020-07-10 15:25:00|6168.47|6168.47|6167.55|6167.55|6169.93|6169.93|6164.34|6164.34|0
1594624500000|2020-07-13 07:15:00|6273.59|6273.59|6283.1|6283.1|6286.72|6286.72|6270.17|6270.17|0
1594624800000|2020-07-13 07:20:00|6283.33|6283.33|6294.93|6294.93|6303.21|6303.21|6280.21|6280.21|0
1594625100000|2020-07-13 07:25:00|6294.83|6294.83|6294.32|6294.32|6296.14|6296.14|6286.45|6286.45|0
1594625400000|2020-07-13 07:30:00|6293.95|6293.95|6322.66|6322.66|6327.37|6327.37|6292.93|6292.93|0
1594625700000|2020-07-13 07:35:00|6323.44|6323.44|6328.41|6328.41|6336.87|6336.87|6323.44|6323.44|0
1594626000000|2020-07-13 07:40:00|6328.54|6328.54|6322.88|6322.88|6332.42|6332.42|6318.94|6318.94|0
1594626300000|2020-07-13 07:45:00|6322.7|6322.7|6302.53|6302.53|6322.7|6322.7|6302|6302|0
1594626600000|2020-07-13 07:50:00|6302|6302|6290.76|6290.76|6303.18|6303.18|6289.29|6289.29|0
1594626900000|2020-07-13 07:55:00|6291.54|6291.54|6289.86|6289.86|6297.45|6297.45|6284.85|6284.85|0
1594627200000|2020-07-13 08:00:00|6289.54|6289.54|6270.69|6270.69|6289.54|6289.54|6270.62|6270.62|0
1594627500000|2020-07-13 08:05:00|6269.13|6269.13|6280.7|6280.7|6281.64|6281.64|6267.11|6267.11|0
1594627800000|2020-07-13 08:10:00|6280.8|6280.8|6273.87|6273.87|6287.19|6287.19|6273.87|6273.87|0
1594628100000|2020-07-13 08:15:00|6274.03|6274.03|6253.3|6253.3|6274.25|6274.25|6253.12|6253.12|0
1594628400000|2020-07-13 08:20:00|6253.39|6253.39|6253.32|6253.32|6257.73|6257.73|6250.01|6250.01|0
1594628700000|2020-07-13 08:25:00|6253.28|6253.28|6262.89|6262.89|6263.57|6263.57|6250.41|6250.41|0
1594629000000|2020-07-13 08:30:00|6262.95|6262.95|6241.04|6241.04|6263.08|6263.08|6240.91|6240.91|0
1594629300000|2020-07-13 08:35:00|6240.91|6240.91|6248.36|6248.36|6248.51|6248.51|6238.3|6238.3|0
1594629600000|2020-07-13 08:40:00|6247.84|6247.84|6256.15|6256.15|6257.45|6257.45|6245.31|6245.31|0
1594629900000|2020-07-13 08:45:00|6256.21|6256.21|6260.18|6260.18|6260.52|6260.52|6252.37|6252.37|0
1594630200000|2020-07-13 08:50:00|6260.15|6260.15|6256.68|6256.68|6260.92|6260.92|6255.08|6255.08|0
1594630500000|2020-07-13 08:55:00|6256.15|6256.15|6253.24|6253.24|6257.72|6257.72|6252.98|6252.98|0
1594630800000|2020-07-13 09:00:00|6253.5|6253.5|6256.16|6256.16|6262.78|6262.78|6253.27|6253.27|0
1594631100000|2020-07-13 09:05:00|6256.68|6256.68|6258.16|6258.16|6261.18|6261.18|6255.69|6255.69|0
1594631400000|2020-07-13 09:10:00|6257.99|6257.99|6261.53|6261.53|6261.53|6261.53|6254.35|6254.35|0
1594631700000|2020-07-13 09:15:00|6261.57|6261.57|6272.43|6272.43|6273.37|6273.37|6258.05|6258.05|0
1594632000000|2020-07-13 09:20:00|6272.51|6272.51|6268.48|6268.48|6275.45|6275.45|6262.52|6262.52|0
1594632300000|2020-07-13 09:25:00|6268.37|6268.37|6268.13|6268.13|6271.23|6271.23|6267.6|6267.6|0
1594632600000|2020-07-13 09:30:00|6268.37|6268.37|6271.9|6271.9|6274.22|6274.22|6263.04|6263.04|0
1594632900000|2020-07-13 09:35:00|6271.85|6271.85|6274.87|6274.87|6278.33|6278.33|6271.85|6271.85|0
1594633200000|2020-07-13 09:40:00|6275.03|6275.03|6262.96|6262.96|6277.38|6277.38|6262.31|6262.31|0
1594633500000|2020-07-13 09:45:00|6263.74|6263.74|6262.65|6262.65|6267.52|6267.52|6261.87|6261.87|0
1594633800000|2020-07-13 09:50:00|6262.47|6262.47|6265.12|6265.12|6268.59|6268.59|6262.47|6262.47|0
1594634100000|2020-07-13 09:55:00|6265.09|6265.09|6274.53|6274.53|6276.38|6276.38|6264.25|6264.25|0
1594634400000|2020-07-13 10:00:00|6274.28|6274.28|6271.17|6271.17|6274.85|6274.85|6270.93|6270.93|0
1594634700000|2020-07-13 10:05:00|6271.09|6271.09|6263.75|6263.75|6271.3|6271.3|6260.67|6260.67|0
1594635000000|2020-07-13 10:10:00|6262.96|6262.96|6259.12|6259.12|6262.98|6262.98|6257.47|6257.47|0
1594635300000|2020-07-13 10:15:00|6259.25|6259.25|6261.46|6261.46|6264.83|6264.83|6257.98|6257.98|0
1594635600000|2020-07-13 10:20:00|6261.3|6261.3|6256.76|6256.76|6261.3|6261.3|6250.85|6250.85|0
1594635900000|2020-07-13 10:25:00|6257.54|6257.54|6266.26|6266.26|6267.23|6267.23|6256.26|6256.26|0
1594636200000|2020-07-13 10:30:00|6266.16|6266.16|6266.48|6266.48|6266.74|6266.74|6262.54|6262.54|0
1594636500000|2020-07-13 10:35:00|6266.8|6266.8|6261.98|6261.98|6267.42|6267.42|6261.57|6261.57|0
1594636800000|2020-07-13 10:40:00|6262.11|6262.11|6256.08|6256.08|6262.89|6262.89|6254.17|6254.17|0
1594637100000|2020-07-13 10:45:00|6254.52|6254.52|6254.09|6254.09|6258.35|6258.35|6252.52|6252.52|0
1594637400000|2020-07-13 10:50:00|6254.33|6254.33|6265.92|6265.92|6269.36|6269.36|6254.33|6254.33|0
1594637700000|2020-07-13 10:55:00|6265.99|6265.99|6269.64|6269.64|6270.8|6270.8|6265.65|6265.65|0
1594638000000|2020-07-13 11:00:00|6269.73|6269.73|6279.35|6279.35|6279.35|6279.35|6267.15|6267.15|0
1594638300000|2020-07-13 11:05:00|6279.53|6279.53|6283.94|6283.94|6287.93|6287.93|6278.55|6278.55|0
1594638600000|2020-07-13 11:10:00|6283.96|6283.96|6296.63|6296.63|6299.5|6299.5|6283.96|6283.96|0
1594638900000|2020-07-13 11:15:00|6297.76|6297.76|6298.2|6298.2|6299.53|6299.53|6294.04|6294.04|0
1594639200000|2020-07-13 11:20:00|6298.26|6298.26|6295.56|6295.56|6299.8|6299.8|6292.96|6292.96|0
1594639500000|2020-07-13 11:25:00|6295.92|6295.92|6309.17|6309.17|6309.94|6309.94|6295.92|6295.92|0
1594639800000|2020-07-13 11:30:00|6309.25|6309.25|6309.37|6309.37|6311.26|6311.26|6305.97|6305.97|0
1594640100000|2020-07-13 11:35:00|6309.2|6309.2|6304.44|6304.44|6311.3|6311.3|6304.34|6304.34|0
1594640400000|2020-07-13 11:40:00|6304.36|6304.36|6308.04|6308.04|6308.48|6308.48|6303.45|6303.45|0
1594640700000|2020-07-13 11:45:00|6309.25|6309.25|6311.74|6311.74|6311.76|6311.76|6309.18|6309.18|0
1594641000000|2020-07-13 11:50:00|6311.42|6311.42|6315.11|6315.11|6317.63|6317.63|6311.34|6311.34|0
1594641300000|2020-07-13 11:55:00|6314.33|6314.33|6312.06|6312.06|6314.33|6314.33|6308.29|6308.29|0
1594641600000|2020-07-13 12:00:00|6312.27|6312.27|6306.78|6306.78|6314.29|6314.29|6306.78|6306.78|0
1594641900000|2020-07-13 12:05:00|6306.6|6306.6|6301.82|6301.82|6307.75|6307.75|6301.59|6301.59|0
1594642200000|2020-07-13 12:10:00|6302.08|6302.08|6303.78|6303.78|6304.32|6304.32|6301.52|6301.52|0
1594642500000|2020-07-13 12:15:00|6303.66|6303.66|6294.09|6294.09|6303.87|6303.87|6293.66|6293.66|0
1594642800000|2020-07-13 12:20:00|6294.61|6294.61|6293.11|6293.11|6297.34|6297.34|6292.77|6292.77|0
1594643100000|2020-07-13 12:25:00|6293.02|6293.02|6299.61|6299.61|6299.86|6299.86|6291.16|6291.16|0
1594643400000|2020-07-13 12:30:00|6299.74|6299.74|6297.23|6297.23|6299.77|6299.77|6296.12|6296.12|0
1594643700000|2020-07-13 12:35:00|6298.01|6298.01|6292.88|6292.88|6298.45|6298.45|6291.71|6291.71|0
1594644000000|2020-07-13 12:40:00|6292.75|6292.75|6297.94|6297.94|6297.94|6297.94|6290.77|6290.77|0
1594644300000|2020-07-13 12:45:00|6298.06|6298.06|6306.05|6306.05|6306.41|6306.41|6298.06|6298.06|0
1594644600000|2020-07-13 12:50:00|6306.1|6306.1|6310.74|6310.74|6311.19|6311.19|6304.96|6304.96|0
1594644900000|2020-07-13 12:55:00|6311.53|6311.53|6312.09|6312.09|6315.93|6315.93|6309.72|6309.72|0
1594645200000|2020-07-13 13:00:00|6312.11|6312.11|6315.23|6315.23|6315.23|6315.23|6311|6311|0
1594645500000|2020-07-13 13:05:00|6315.07|6315.07|6311.97|6311.97|6315.29|6315.29|6311.59|6311.59|0
1594645800000|2020-07-13 13:10:00|6312.06|6312.06|6314.15|6314.15|6316.8|6316.8|6311.98|6311.98|0
1594646100000|2020-07-13 13:15:00|6314.2|6314.2|6311.98|6311.98|6314.72|6314.72|6310.67|6310.67|0
1594646400000|2020-07-13 13:20:00|6312.07|6312.07|6308.78|6308.78|6313.94|6313.94|6308.17|6308.17|0
1594646700000|2020-07-13 13:25:00|6308.67|6308.67|6307.63|6307.63|6309.64|6309.64|6305.18|6305.18|0
1594647000000|2020-07-13 13:30:00|6307.07|6307.07|6283.7|6283.7|6307.63|6307.63|6283.67|6283.67|0
1594647300000|2020-07-13 13:35:00|6283.61|6283.61|6277.23|6277.23|6286.13|6286.13|6273.13|6273.13|0
1594647600000|2020-07-13 13:40:00|6277.07|6277.07|6270.47|6270.47|6280.96|6280.96|6270.47|6270.47|0
1594647900000|2020-07-13 13:45:00|6270.61|6270.61|6278.37|6278.37|6279.67|6279.67|6268.62|6268.62|0
1594648200000|2020-07-13 13:50:00|6278.53|6278.53|6268.76|6268.76|6278.53|6278.53|6266.57|6266.57|0
1594648500000|2020-07-13 13:55:00|6267.82|6267.82|6270.25|6270.25|6273.6|6273.6|6266.86|6266.86|0
1594648800000|2020-07-13 14:00:00|6270.57|6270.57|6263.31|6263.31|6274.06|6274.06|6262.05|6262.05|0
1594649100000|2020-07-13 14:05:00|6263.39|6263.39|6269.47|6269.47|6270.51|6270.51|6261.01|6261.01|0
1594649400000|2020-07-13 14:10:00|6269.6|6269.6|6273.83|6273.83|6274.39|6274.39|6267.46|6267.46|0
1594649700000|2020-07-13 14:15:00|6273.88|6273.88|6277.47|6277.47|6278.16|6278.16|6272.46|6272.46|0
1594650000000|2020-07-13 14:20:00|6277.38|6277.38|6279.21|6279.21|6283.48|6283.48|6277.38|6277.38|0
1594650300000|2020-07-13 14:25:00|6279.04|6279.04|6284.66|6284.66|6284.66|6284.66|6277.67|6277.67|0
1594650600000|2020-07-13 14:30:00|6285.01|6285.01|6285.6|6285.6|6292.4|6292.4|6283.63|6283.63|0
1594650900000|2020-07-13 14:35:00|6285.57|6285.57|6278.59|6278.59|6285.57|6285.57|6278.59|6278.59|0
1594651200000|2020-07-13 14:40:00|6278.72|6278.72|6279.36|6279.36|6283.21|6283.21|6278.61|6278.61|0
1594651500000|2020-07-13 14:45:00|6279.2|6279.2|6286.87|6286.87|6287.39|6287.39|6271.32|6271.32|0
1594651800000|2020-07-13 14:50:00|6286.08|6286.08|6282.9|6282.9|6289.49|6289.49|6278.7|6278.7|0
1594652100000|2020-07-13 14:55:00|6282.77|6282.77|6290.1|6290.1|6291.15|6291.15|6281.22|6281.22|0
1594652400000|2020-07-13 15:00:00|6290.15|6290.15|6303.35|6303.35|6304.29|6304.29|6290.14|6290.14|0
1594652700000|2020-07-13 15:05:00|6303.19|6303.19|6310.5|6310.5|6314|6314|6302.9|6302.9|0
1594653000000|2020-07-13 15:10:00|6310.37|6310.37|6305.92|6305.92|6314.27|6314.27|6305.69|6305.69|0
1594653300000|2020-07-13 15:15:00|6305.8|6305.8|6308.65|6308.65|6308.65|6308.65|6301.15|6301.15|0
1594653600000|2020-07-13 15:20:00|6308.62|6308.62|6315.22|6315.22|6315.26|6315.26|6298.83|6298.83|0
1594653900000|2020-07-13 15:25:00|6315.32|6315.32|6320.64|6320.64|6322.39|6322.39|6315.32|6315.32|0
1594710900000|2020-07-14 07:15:00|6253.69|6253.69|6211.18|6211.18|6254.4|6254.4|6206.97|6206.97|0
1594711200000|2020-07-14 07:20:00|6211.34|6211.34|6205.86|6205.86|6211.54|6211.54|6196.46|6196.46|0
1594711500000|2020-07-14 07:25:00|6206.39|6206.39|6223.89|6223.89|6223.89|6223.89|6199.34|6199.34|0
1594711800000|2020-07-14 07:30:00|6223.98|6223.98|6209.05|6209.05|6224.98|6224.98|6207.73|6207.73|0
1594712100000|2020-07-14 07:35:00|6209.24|6209.24|6189.15|6189.15|6209.91|6209.91|6189.1|6189.1|0
1594712400000|2020-07-14 07:40:00|6188.13|6188.13|6188.76|6188.76|6189.77|6189.77|6171.41|6171.41|0
1594712700000|2020-07-14 07:45:00|6188.77|6188.77|6200.59|6200.59|6209.5|6209.5|6187.72|6187.72|0
1594713000000|2020-07-14 07:50:00|6200.71|6200.71|6196.75|6196.75|6201.26|6201.26|6192.12|6192.12|0
1594713300000|2020-07-14 07:55:00|6196.91|6196.91|6192.05|6192.05|6197.1|6197.1|6191.04|6191.04|0
1594713600000|2020-07-14 08:00:00|6192.2|6192.2|6203.87|6203.87|6205.05|6205.05|6191.21|6191.21|0
1594713900000|2020-07-14 08:05:00|6203.75|6203.75|6220.98|6220.98|6220.98|6220.98|6200.11|6200.11|0
1594714200000|2020-07-14 08:10:00|6221.15|6221.15|6228.16|6228.16|6236.6|6236.6|6221.15|6221.15|0
1594714500000|2020-07-14 08:15:00|6228.35|6228.35|6208.43|6208.43|6230.4|6230.4|6204.58|6204.58|0
1594714800000|2020-07-14 08:20:00|6208.94|6208.94|6212.01|6212.01|6213.93|6213.93|6208.92|6208.92|0
1594715100000|2020-07-14 08:25:00|6212.17|6212.17|6216.53|6216.53|6217.08|6217.08|6208.2|6208.2|0
1594715400000|2020-07-14 08:30:00|6216.3|6216.3|6221.83|6221.83|6230.81|6230.81|6215.61|6215.61|0
1594715700000|2020-07-14 08:35:00|6221.81|6221.81|6218.38|6218.38|6222.87|6222.87|6214.96|6214.96|0
1594716000000|2020-07-14 08:40:00|6218.3|6218.3|6209.06|6209.06|6218.93|6218.93|6208.97|6208.97|0
1594716300000|2020-07-14 08:45:00|6208.53|6208.53|6198.02|6198.02|6212.01|6212.01|6193.96|6193.96|0
1594716600000|2020-07-14 08:50:00|6197.89|6197.89|6193.51|6193.51|6199.48|6199.48|6191.57|6191.57|0
1594716900000|2020-07-14 08:55:00|6193.42|6193.42|6195.98|6195.98|6196.29|6196.29|6193.37|6193.37|0
1594717200000|2020-07-14 09:00:00|6196|6196|6204.95|6204.95|6207.48|6207.48|6195.02|6195.02|0
1594717500000|2020-07-14 09:05:00|6204.97|6204.97|6195.9|6195.9|6204.97|6204.97|6195.79|6195.79|0
1594717800000|2020-07-14 09:10:00|6194.85|6194.85|6179.35|6179.35|6194.85|6194.85|6178.37|6178.37|0
1594718100000|2020-07-14 09:15:00|6179.32|6179.32|6194.15|6194.15|6194.62|6194.62|6179.04|6179.04|0
1594718400000|2020-07-14 09:20:00|6193.37|6193.37|6201.67|6201.67|6202.16|6202.16|6191.44|6191.44|0
1594718700000|2020-07-14 09:25:00|6201.52|6201.52|6205.78|6205.78|6207.03|6207.03|6200.56|6200.56|0
1594719000000|2020-07-14 09:30:00|6205.91|6205.91|6206.15|6206.15|6207.89|6207.89|6202.95|6202.95|0
1594719300000|2020-07-14 09:35:00|6206.28|6206.28|6217.48|6217.48|6217.61|6217.61|6206.28|6206.28|0
1594719600000|2020-07-14 09:40:00|6217.16|6217.16|6217.53|6217.53|6221.36|6221.36|6216.98|6216.98|0
1594719900000|2020-07-14 09:45:00|6217.37|6217.37|6220.97|6220.97|6223.57|6223.57|6214.46|6214.46|0
1594720200000|2020-07-14 09:50:00|6220.85|6220.85|6214.29|6214.29|6221.04|6221.04|6213.33|6213.33|0
1594720500000|2020-07-14 09:55:00|6213.51|6213.51|6219.06|6219.06|6219.13|6219.13|6210.16|6210.16|0
1594720800000|2020-07-14 10:00:00|6219.26|6219.26|6217.11|6217.11|6222.58|6222.58|6210.43|6210.43|0
1594721100000|2020-07-14 10:05:00|6217.16|6217.16|6214.13|6214.13|6220.08|6220.08|6210.88|6210.88|0
1594721400000|2020-07-14 10:10:00|6214.65|6214.65|6205.91|6205.91|6215.57|6215.57|6205.25|6205.25|0
1594721700000|2020-07-14 10:15:00|6205.39|6205.39|6183.84|6183.84|6205.45|6205.45|6182.77|6182.77|0
1594722000000|2020-07-14 10:20:00|6184.16|6184.16|6193.11|6193.11|6195.05|6195.05|6184.16|6184.16|0
1594722300000|2020-07-14 10:25:00|6193.22|6193.22|6175.91|6175.91|6194.04|6194.04|6175.21|6175.21|0
1594722600000|2020-07-14 10:30:00|6176.69|6176.69|6164.06|6164.06|6176.69|6176.69|6162.49|6162.49|0
1594722900000|2020-07-14 10:35:00|6163.98|6163.98|6167.27|6167.27|6168.07|6168.07|6162.31|6162.31|0
1594723200000|2020-07-14 10:40:00|6167.36|6167.36|6164.36|6164.36|6170.78|6170.78|6161.78|6161.78|0
1594723500000|2020-07-14 10:45:00|6164.43|6164.43|6163.78|6163.78|6164.53|6164.53|6162.84|6162.84|0
1594723800000|2020-07-14 10:50:00|6163.9|6163.9|6178.6|6178.6|6178.63|6178.63|6162.31|6162.31|0
1594724100000|2020-07-14 10:55:00|6178.21|6178.21|6193.74|6193.74|6193.74|6193.74|6177.6|6177.6|0
1594724400000|2020-07-14 11:00:00|6193.72|6193.72|6181.61|6181.61|6193.72|6193.72|6172.74|6172.74|0
1594724700000|2020-07-14 11:05:00|6181.7|6181.7|6170.89|6170.89|6184.83|6184.83|6170.54|6170.54|0
1594725000000|2020-07-14 11:10:00|6170.76|6170.76|6164.95|6164.95|6170.76|6170.76|6163.82|6163.82|0
1594725300000|2020-07-14 11:15:00|6164.99|6164.99|6156.24|6156.24|6166.18|6166.18|6156.24|6156.24|0
1594725600000|2020-07-14 11:20:00|6156.33|6156.33|6148.75|6148.75|6156.46|6156.46|6145.67|6145.67|0
1594725900000|2020-07-14 11:25:00|6148.49|6148.49|6154.03|6154.03|6156.79|6156.79|6147.4|6147.4|0
1594726200000|2020-07-14 11:30:00|6154.34|6154.34|6174.09|6174.09|6174.09|6174.09|6152.41|6152.41|0
1594726500000|2020-07-14 11:35:00|6173.91|6173.91|6162.42|6162.42|6174.06|6174.06|6162.42|6162.42|0
1594726800000|2020-07-14 11:40:00|6162.29|6162.29|6153.78|6153.78|6162.63|6162.63|6153.78|6153.78|0
1594727100000|2020-07-14 11:45:00|6153.74|6153.74|6150.76|6150.76|6155.34|6155.34|6147.6|6147.6|0
1594727400000|2020-07-14 11:50:00|6150.72|6150.72|6157.8|6157.8|6157.8|6157.8|6148.69|6148.69|0
1594727700000|2020-07-14 11:55:00|6157.66|6157.66|6158.82|6158.82|6164.93|6164.93|6154.74|6154.74|0
1594728000000|2020-07-14 12:00:00|6158.76|6158.76|6169.16|6169.16|6169.16|6169.16|6158.23|6158.23|0
1594728300000|2020-07-14 12:05:00|6169.12|6169.12|6161.87|6161.87|6169.61|6169.61|6161.58|6161.58|0
1594728600000|2020-07-14 12:10:00|6162.97|6162.97|6155.35|6155.35|6163.67|6163.67|6155.3|6155.3|0
1594728900000|2020-07-14 12:15:00|6154.57|6154.57|6161.72|6161.72|6167.88|6167.88|6154.4|6154.4|0
1594729200000|2020-07-14 12:20:00|6161.88|6161.88|6153.52|6153.52|6166.35|6166.35|6153.42|6153.42|0
1594729500000|2020-07-14 12:25:00|6153.26|6153.26|6153.21|6153.21|6155.32|6155.32|6151.9|6151.9|0
1594729800000|2020-07-14 12:30:00|6152.94|6152.94|6146.84|6146.84|6152.94|6152.94|6140.84|6140.84|0
1594730100000|2020-07-14 12:35:00|6146.93|6146.93|6140.35|6140.35|6152.34|6152.34|6138.75|6138.75|0
1594730400000|2020-07-14 12:40:00|6139.97|6139.97|6143.46|6143.46|6143.9|6143.9|6137.17|6137.17|0
1594730700000|2020-07-14 12:45:00|6144.24|6144.24|6149.85|6149.85|6155.65|6155.65|6143|6143|0
1594731000000|2020-07-14 12:50:00|6149.71|6149.71|6146.5|6146.5|6153.06|6153.06|6146.29|6146.29|0
1594731300000|2020-07-14 12:55:00|6146.48|6146.48|6143.19|6143.19|6146.56|6146.56|6138.08|6138.08|0
1594731600000|2020-07-14 13:00:00|6142.82|6142.82|6149.22|6149.22|6149.22|6149.22|6141.88|6141.88|0
1594731900000|2020-07-14 13:05:00|6149.17|6149.17|6146.55|6146.55|6149.55|6149.55|6144.18|6144.18|0
1594732200000|2020-07-14 13:10:00|6146.42|6146.42|6148.64|6148.64|6152.41|6152.41|6145.78|6145.78|0
1594732500000|2020-07-14 13:15:00|6149.42|6149.42|6146.69|6146.69|6151.01|6151.01|6143.96|6143.96|0
1594732800000|2020-07-14 13:20:00|6146.65|6146.65|6153.64|6153.64|6155.7|6155.7|6146.65|6146.65|0
1594733100000|2020-07-14 13:25:00|6153.76|6153.76|6153.71|6153.71|6156.87|6156.87|6151.77|6151.77|0
1594733400000|2020-07-14 13:30:00|6153.89|6153.89|6165.9|6165.9|6177.72|6177.72|6152.63|6152.63|0
1594733700000|2020-07-14 13:35:00|6165.73|6165.73|6175.29|6175.29|6175.29|6175.29|6164.36|6164.36|0
1594734000000|2020-07-14 13:40:00|6175.27|6175.27|6197.12|6197.12|6197.12|6197.12|6171.87|6171.87|0
1594734300000|2020-07-14 13:45:00|6197.21|6197.21|6185.46|6185.46|6199.3|6199.3|6185.46|6185.46|0
1594734600000|2020-07-14 13:50:00|6185.63|6185.63|6176.5|6176.5|6185.63|6185.63|6163.47|6163.47|0
1594734900000|2020-07-14 13:55:00|6176.02|6176.02|6182.79|6182.79|6188.16|6188.16|6171.33|6171.33|0
1594735200000|2020-07-14 14:00:00|6183.45|6183.45|6172.99|6172.99|6183.45|6183.45|6172.88|6172.88|0
1594735500000|2020-07-14 14:05:00|6172.46|6172.46|6157.48|6157.48|6176.17|6176.17|6156.48|6156.48|0
1594735800000|2020-07-14 14:10:00|6157.35|6157.35|6153.44|6153.44|6163.38|6163.38|6150.02|6150.02|0
1594736100000|2020-07-14 14:15:00|6153.18|6153.18|6155.6|6155.6|6164.75|6164.75|6153.18|6153.18|0
1594736400000|2020-07-14 14:20:00|6154.82|6154.82|6169.18|6169.18|6176.39|6176.39|6153.12|6153.12|0
1594736700000|2020-07-14 14:25:00|6168.31|6168.31|6179.13|6179.13|6179.13|6179.13|6163.66|6163.66|0
1594737000000|2020-07-14 14:30:00|6179.24|6179.24|6187.98|6187.98|6190.7|6190.7|6178.71|6178.71|0
1594737300000|2020-07-14 14:35:00|6187.92|6187.92|6186.34|6186.34|6189.24|6189.24|6182.68|6182.68|0
1594737600000|2020-07-14 14:40:00|6186.6|6186.6|6182.57|6182.57|6187.78|6187.78|6181.06|6181.06|0
1594737900000|2020-07-14 14:45:00|6182.71|6182.71|6174.29|6174.29|6183.49|6183.49|6173.41|6173.41|0
1594738200000|2020-07-14 14:50:00|6173.81|6173.81|6191.61|6191.61|6191.75|6191.75|6170.84|6170.84|0
1594738500000|2020-07-14 14:55:00|6191.64|6191.64|6176.15|6176.15|6191.66|6191.66|6173.03|6173.03|0
1594738800000|2020-07-14 15:00:00|6176.25|6176.25|6173.08|6173.08|6185.63|6185.63|6167.92|6167.92|0
1594739100000|2020-07-14 15:05:00|6173.12|6173.12|6171.5|6171.5|6181.69|6181.69|6166.89|6166.89|0
1594739400000|2020-07-14 15:10:00|6171.32|6171.32|6169.42|6169.42|6174.51|6174.51|6168.24|6168.24|0
1594739700000|2020-07-14 15:15:00|6169.46|6169.46|6175.85|6175.85|6175.89|6175.89|6165.77|6165.77|0
1594740000000|2020-07-14 15:20:00|6175.78|6175.78|6175.38|6175.38|6180.21|6180.21|6174.32|6174.32|0
1594740300000|2020-07-14 15:25:00|6175.56|6175.56|6174.61|6174.61|6178.3|6178.3|6173.12|6173.12|0
1594797300000|2020-07-15 07:15:00|6284.35|6284.35|6289.79|6289.79|6290.37|6290.37|6282.42|6282.42|0
1594797600000|2020-07-15 07:20:00|6292.41|6292.41|6288.13|6288.13|6296.25|6296.25|6282.21|6282.21|0
1594797900000|2020-07-15 07:25:00|6287.9|6287.9|6304.29|6304.29|6304.29|6304.29|6286.58|6286.58|0
1594798200000|2020-07-15 07:30:00|6303.93|6303.93|6315.7|6315.7|6315.7|6315.7|6302.23|6302.23|0
1594798500000|2020-07-15 07:35:00|6315.38|6315.38|6317.08|6317.08|6319.95|6319.95|6313.19|6313.19|0
1594798800000|2020-07-15 07:40:00|6316.9|6316.9|6320.74|6320.74|6327.43|6327.43|6315.72|6315.72|0
1594799100000|2020-07-15 07:45:00|6319.96|6319.96|6312.87|6312.87|6320.42|6320.42|6308.29|6308.29|0
1594799400000|2020-07-15 07:50:00|6312.73|6312.73|6315.26|6315.26|6318.79|6318.79|6312.22|6312.22|0
1594799700000|2020-07-15 07:55:00|6315.39|6315.39|6321.63|6321.63|6321.63|6321.63|6314.81|6314.81|0
1594800000000|2020-07-15 08:00:00|6321.55|6321.55|6344.83|6344.83|6346.27|6346.27|6321.55|6321.55|0
1594800300000|2020-07-15 08:05:00|6344.61|6344.61|6326.34|6326.34|6346.97|6346.97|6326.2|6326.2|0
1594800600000|2020-07-15 08:10:00|6325.68|6325.68|6333.53|6333.53|6339.84|6339.84|6322.41|6322.41|0
1594800900000|2020-07-15 08:15:00|6333.4|6333.4|6319.28|6319.28|6336.38|6336.38|6319.19|6319.19|0
1594801200000|2020-07-15 08:20:00|6319.2|6319.2|6307.27|6307.27|6322.02|6322.02|6307.18|6307.18|0
1594801500000|2020-07-15 08:25:00|6306.49|6306.49|6306.02|6306.02|6306.62|6306.62|6296.03|6296.03|0
1594801800000|2020-07-15 08:30:00|6304.46|6304.46|6301.66|6301.66|6314.48|6314.48|6301.46|6301.46|0
1594802100000|2020-07-15 08:35:00|6300.88|6300.88|6291.54|6291.54|6308.67|6308.67|6289.99|6289.99|0
1594802400000|2020-07-15 08:40:00|6292.32|6292.32|6288.13|6288.13|6293.44|6293.44|6286.61|6286.61|0
1594802700000|2020-07-15 08:45:00|6288.31|6288.31|6287.61|6287.61|6293.64|6293.64|6285.4|6285.4|0
1594803000000|2020-07-15 08:50:00|6287.87|6287.87|6279.83|6279.83|6289.94|6289.94|6275.52|6275.52|0
1594803300000|2020-07-15 08:55:00|6280.01|6280.01|6283.97|6283.97|6286.13|6286.13|6279.92|6279.92|0
1594803600000|2020-07-15 09:00:00|6284.11|6284.11|6274.75|6274.75|6286.13|6286.13|6273.35|6273.35|0
1594803900000|2020-07-15 09:05:00|6273.97|6273.97|6272.57|6272.57|6279.76|6279.76|6272.52|6272.52|0
1594804200000|2020-07-15 09:10:00|6272.72|6272.72|6281.16|6281.16|6281.22|6281.22|6272.4|6272.4|0
1594804500000|2020-07-15 09:15:00|6281.1|6281.1|6292.99|6292.99|6296.99|6296.99|6279.84|6279.84|0
1594804800000|2020-07-15 09:20:00|6293.06|6293.06|6298.69|6298.69|6300.14|6300.14|6293.06|6293.06|0
1594805100000|2020-07-15 09:25:00|6298.49|6298.49|6296.62|6296.62|6298.9|6298.9|6296.62|6296.62|0
1594805400000|2020-07-15 09:30:00|6296.46|6296.46|6291.87|6291.87|6297.01|6297.01|6288.54|6288.54|0
1594805700000|2020-07-15 09:35:00|6291.91|6291.91|6287.52|6287.52|6291.98|6291.98|6280.88|6280.88|0
1594806000000|2020-07-15 09:40:00|6287.49|6287.49|6285.99|6285.99|6287.49|6287.49|6282.72|6282.72|0
1594806300000|2020-07-15 09:45:00|6284.95|6284.95|6292.92|6292.92|6294.35|6294.35|6281.94|6281.94|0
1594806600000|2020-07-15 09:50:00|6292.81|6292.81|6291.24|6291.24|6292.83|6292.83|6288.95|6288.95|0
1594806900000|2020-07-15 09:55:00|6291.54|6291.54|6289.44|6289.44|6295.02|6295.02|6289.12|6289.12|0
1594807200000|2020-07-15 10:00:00|6288.92|6288.92|6290.14|6290.14|6290.65|6290.65|6282.8|6282.8|0
1594807500000|2020-07-15 10:05:00|6290.06|6290.06|6283.01|6283.01|6290.29|6290.29|6280.32|6280.32|0
1594807800000|2020-07-15 10:10:00|6282.92|6282.92|6312.24|6312.24|6312.45|6312.45|6282.92|6282.92|0
1594808100000|2020-07-15 10:15:00|6312.4|6312.4|6323.39|6323.39|6323.39|6323.39|6311.73|6311.73|0
1594808400000|2020-07-15 10:20:00|6323.57|6323.57|6330.19|6330.19|6335.17|6335.17|6323.57|6323.57|0
1594808700000|2020-07-15 10:25:00|6329.66|6329.66|6330.75|6330.75|6330.75|6330.75|6326.43|6326.43|0
1594809000000|2020-07-15 10:30:00|6330.88|6330.88|6335.73|6335.73|6335.97|6335.97|6330.17|6330.17|0
1594809300000|2020-07-15 10:35:00|6335.78|6335.78|6343.06|6343.06|6346.23|6346.23|6335.64|6335.64|0
1594809600000|2020-07-15 10:40:00|6343.24|6343.24|6351.68|6351.68|6354.5|6354.5|6340.57|6340.57|0
1594809900000|2020-07-15 10:45:00|6351.44|6351.44|6380.11|6380.11|6380.11|6380.11|6350.74|6350.74|0
1594810200000|2020-07-15 10:50:00|6379.88|6379.88|6400.79|6400.79|6400.79|6400.79|6379.88|6379.88|0
1594810500000|2020-07-15 10:55:00|6400.92|6400.92|6396.62|6396.62|6407.65|6407.65|6396.46|6396.46|0
1594810800000|2020-07-15 11:00:00|6397.41|6397.41|6413.46|6413.46|6413.46|6413.46|6394.99|6394.99|0
1594811100000|2020-07-15 11:05:00|6413.59|6413.59|6434.75|6434.75|6439|6439|6413.21|6413.21|0
1594811400000|2020-07-15 11:10:00|6435.09|6435.09|6438.82|6438.82|6442.23|6442.23|6429.44|6429.44|0
1594811700000|2020-07-15 11:15:00|6438.69|6438.69|6444.8|6444.8|6445.31|6445.31|6434.28|6434.28|0
1594812000000|2020-07-15 11:20:00|6444.74|6444.74|6447.7|6447.7|6456.2|6456.2|6442.48|6442.48|0
1594812300000|2020-07-15 11:25:00|6448.48|6448.48|6466.31|6466.31|6467.29|6467.29|6448.43|6448.43|0
1594812600000|2020-07-15 11:30:00|6466.14|6466.14|6461.4|6461.4|6466.33|6466.33|6454.23|6454.23|0
1594812900000|2020-07-15 11:35:00|6461.53|6461.53|6472.88|6472.88|6478.08|6478.08|6461.4|6461.4|0
1594813200000|2020-07-15 11:40:00|6474.45|6474.45|6479.32|6479.32|6479.59|6479.59|6472.62|6472.62|0
1594813500000|2020-07-15 11:45:00|6479.27|6479.27|6473.81|6473.81|6483.28|6483.28|6473.42|6473.42|0
1594813800000|2020-07-15 11:50:00|6474.59|6474.59|6484.2|6484.2|6484.33|6484.33|6472.17|6472.17|0
1594814100000|2020-07-15 11:55:00|6484|6484|6474.7|6474.7|6484|6484|6472.67|6472.67|0
1594814400000|2020-07-15 12:00:00|6474.31|6474.31|6486.99|6486.99|6487.16|6487.16|6472.59|6472.59|0
1594814700000|2020-07-15 12:05:00|6487.48|6487.48|6481.97|6481.97|6490.17|6490.17|6481.19|6481.19|0
1594815000000|2020-07-15 12:10:00|6481.92|6481.92|6472.14|6472.14|6482.61|6482.61|6471.49|6471.49|0
1594815300000|2020-07-15 12:15:00|6472.1|6472.1|6475.22|6475.22|6476.73|6476.73|6468.28|6468.28|0
1594815600000|2020-07-15 12:20:00|6476.79|6476.79|6479.66|6479.66|6486.19|6486.19|6476|6476|0
1594815900000|2020-07-15 12:25:00|6479.68|6479.68|6478.21|6478.21|6481.82|6481.82|6476.24|6476.24|0
1594816200000|2020-07-15 12:30:00|6477.95|6477.95|6476.61|6476.61|6480.98|6480.98|6473.9|6473.9|0
1594816500000|2020-07-15 12:35:00|6477.05|6477.05|6475.06|6475.06|6481.47|6481.47|6474.55|6474.55|0
1594816800000|2020-07-15 12:40:00|6474.97|6474.97|6474.21|6474.21|6478.54|6478.54|6469.96|6469.96|0
1594817100000|2020-07-15 12:45:00|6473.42|6473.42|6475.61|6475.61|6479.59|6479.59|6471.54|6471.54|0
1594817400000|2020-07-15 12:50:00|6476.02|6476.02|6471.66|6471.66|6485.81|6485.81|6471.42|6471.42|0
1594817700000|2020-07-15 12:55:00|6470.87|6470.87|6475.57|6475.57|6476.48|6476.48|6467.35|6467.35|0
1594818000000|2020-07-15 13:00:00|6475.74|6475.74|6480.45|6480.45|6482.01|6482.01|6475.74|6475.74|0
1594818300000|2020-07-15 13:05:00|6480.35|6480.35|6489.03|6489.03|6489.85|6489.85|6477.49|6477.49|0
1594818600000|2020-07-15 13:10:00|6489.38|6489.38|6510.43|6510.43|6510.43|6510.43|6488.98|6488.98|0
1594818900000|2020-07-15 13:15:00|6510.58|6510.58|6520.64|6520.64|6522.99|6522.99|6507.59|6507.59|0
1594819200000|2020-07-15 13:20:00|6520.81|6520.81|6497.85|6497.85|6520.99|6520.99|6493.39|6493.39|0
1594819500000|2020-07-15 13:25:00|6497.91|6497.91|6498.45|6498.45|6506.66|6506.66|6497.91|6497.91|0
1594819800000|2020-07-15 13:30:00|6498.74|6498.74|6516.18|6516.18|6517.75|6517.75|6490.22|6490.22|0
1594820100000|2020-07-15 13:35:00|6516.96|6516.96|6507.33|6507.33|6520.68|6520.68|6497.51|6497.51|0
1594820400000|2020-07-15 13:40:00|6507.23|6507.23|6526|6526|6526|6526|6505.68|6505.68|0
1594820700000|2020-07-15 13:45:00|6525.9|6525.9|6532.5|6532.5|6535.23|6535.23|6521.42|6521.42|0
1594821000000|2020-07-15 13:50:00|6532.64|6532.64|6541.71|6541.71|6555.79|6555.79|6532.01|6532.01|0
1594821300000|2020-07-15 13:55:00|6541.55|6541.55|6542.47|6542.47|6547.55|6547.55|6541.02|6541.02|0
1594821600000|2020-07-15 14:00:00|6543.25|6543.25|6526.64|6526.64|6544.75|6544.75|6525.51|6525.51|0
1594821900000|2020-07-15 14:05:00|6527.12|6527.12|6524.09|6524.09|6537.04|6537.04|6523.2|6523.2|0
1594822200000|2020-07-15 14:10:00|6524.22|6524.22|6515.71|6515.71|6526.05|6526.05|6514.11|6514.11|0
1594822500000|2020-07-15 14:15:00|6515.07|6515.07|6529.23|6529.23|6529.27|6529.27|6514.1|6514.1|0
1594822800000|2020-07-15 14:20:00|6529.28|6529.28|6543.19|6543.19|6543.19|6543.19|6527.71|6527.71|0
1594823100000|2020-07-15 14:25:00|6543.23|6543.23|6551.12|6551.12|6554.93|6554.93|6542.98|6542.98|0
1594823400000|2020-07-15 14:30:00|6551.16|6551.16|6546.56|6546.56|6555.87|6555.87|6546.56|6546.56|0
1594823700000|2020-07-15 14:35:00|6546.51|6546.51|6555.51|6555.51|6557.32|6557.32|6545.33|6545.33|0
1594824000000|2020-07-15 14:40:00|6555.6|6555.6|6570.03|6570.03|6570.03|6570.03|6554.42|6554.42|0
1594824300000|2020-07-15 14:45:00|6570.38|6570.38|6578.28|6578.28|6578.28|6578.28|6569.83|6569.83|0
1594824600000|2020-07-15 14:50:00|6578.51|6578.51|6581.2|6581.2|6586.48|6586.48|6578.22|6578.22|0
1594824900000|2020-07-15 14:55:00|6580.93|6580.93|6578.29|6578.29|6583.48|6583.48|6575.81|6575.81|0
1594825200000|2020-07-15 15:00:00|6578.47|6578.47|6564.61|6564.61|6580.25|6580.25|6563.92|6563.92|0
1594825500000|2020-07-15 15:05:00|6564.57|6564.57|6550.03|6550.03|6568.1|6568.1|6549.4|6549.4|0
1594825800000|2020-07-15 15:10:00|6550.2|6550.2|6555.06|6555.06|6556.22|6556.22|6550.2|6550.2|0
1594826100000|2020-07-15 15:15:00|6554.93|6554.93|6551.2|6551.2|6555.01|6555.01|6542.58|6542.58|0
1594826400000|2020-07-15 15:20:00|6551.26|6551.26|6533.6|6533.6|6551.26|6551.26|6533.19|6533.19|0
1594826700000|2020-07-15 15:25:00|6533.63|6533.63|6547.12|6547.12|6549.01|6549.01|6531.63|6531.63|0
1594883700000|2020-07-16 07:15:00|6515.21|6515.21|6492.67|6492.67|6532.01|6532.01|6490.49|6490.49|0
1594884000000|2020-07-16 07:20:00|6492.75|6492.75|6512.07|6512.07|6519.85|6519.85|6486.43|6486.43|0
1594884300000|2020-07-16 07:25:00|6510.51|6510.51|6503.89|6503.89|6512.46|6512.46|6503.89|6503.89|0
1594884600000|2020-07-16 07:30:00|6503.95|6503.95|6479.43|6479.43|6503.95|6503.95|6471.78|6471.78|0
1594884900000|2020-07-16 07:35:00|6479.73|6479.73|6483.41|6483.41|6494.5|6494.5|6473.2|6473.2|0
1594885200000|2020-07-16 07:40:00|6483.37|6483.37|6506.16|6506.16|6506.16|6506.16|6483.37|6483.37|0
1594885500000|2020-07-16 07:45:00|6506.03|6506.03|6523.08|6523.08|6524.23|6524.23|6505.35|6505.35|0
1594885800000|2020-07-16 07:50:00|6522.73|6522.73|6524.87|6524.87|6532.02|6532.02|6519.04|6519.04|0
1594886100000|2020-07-16 07:55:00|6524.78|6524.78|6515.68|6515.68|6524.78|6524.78|6512.25|6512.25|0
1594886400000|2020-07-16 08:00:00|6515.49|6515.49|6501.08|6501.08|6515.49|6515.49|6496.85|6496.85|0
1594886700000|2020-07-16 08:05:00|6501.16|6501.16|6500.93|6500.93|6502.3|6502.3|6490.49|6490.49|0
1594887000000|2020-07-16 08:10:00|6500.87|6500.87|6493.36|6493.36|6502.52|6502.52|6493.06|6493.06|0
1594887300000|2020-07-16 08:15:00|6493.04|6493.04|6495.89|6495.89|6501.71|6501.71|6489.68|6489.68|0
1594887600000|2020-07-16 08:20:00|6496.3|6496.3|6495.96|6495.96|6498.37|6498.37|6491.19|6491.19|0
1594887900000|2020-07-16 08:25:00|6496.02|6496.02|6503.2|6503.2|6506.01|6506.01|6496.02|6496.02|0
1594888200000|2020-07-16 08:30:00|6503.23|6503.23|6511.01|6511.01|6513.14|6513.14|6503.05|6503.05|0
1594888500000|2020-07-16 08:35:00|6510.92|6510.92|6512.71|6512.71|6512.77|6512.77|6504.62|6504.62|0
1594888800000|2020-07-16 08:40:00|6513.04|6513.04|6508.79|6508.79|6513.04|6513.04|6508.07|6508.07|0
1594889100000|2020-07-16 08:45:00|6508.85|6508.85|6506.44|6506.44|6509.6|6509.6|6505.26|6505.26|0
1594889400000|2020-07-16 08:50:00|6506.52|6506.52|6508.89|6508.89|6512.26|6512.26|6506.21|6506.21|0
1594889700000|2020-07-16 08:55:00|6508.84|6508.84|6514.57|6514.57|6515.4|6515.4|6508.84|6508.84|0
1594890000000|2020-07-16 09:00:00|6514.77|6514.77|6516.9|6516.9|6517.06|6517.06|6508.86|6508.86|0
1594890300000|2020-07-16 09:05:00|6517.31|6517.31|6509.89|6509.89|6517.63|6517.63|6507.29|6507.29|0
1594890600000|2020-07-16 09:10:00|6510.02|6510.02|6513.9|6513.9|6515.83|6515.83|6510.02|6510.02|0
1594890900000|2020-07-16 09:15:00|6513.77|6513.77|6509.14|6509.14|6514.17|6514.17|6507.26|6507.26|0
1594891200000|2020-07-16 09:20:00|6509.38|6509.38|6507.17|6507.17|6509.38|6509.38|6503.36|6503.36|0
1594891500000|2020-07-16 09:25:00|6507.23|6507.23|6528.62|6528.62|6528.62|6528.62|6507.23|6507.23|0
1594891800000|2020-07-16 09:30:00|6527.98|6527.98|6528.95|6528.95|6531.56|6531.56|6527.09|6527.09|0
1594892100000|2020-07-16 09:35:00|6528.34|6528.34|6522.02|6522.02|6528.34|6528.34|6516.97|6516.97|0
1594892400000|2020-07-16 09:40:00|6522.07|6522.07|6498.01|6498.01|6522.07|6522.07|6497.99|6497.99|0
1594892700000|2020-07-16 09:45:00|6498.18|6498.18|6493.47|6493.47|6498.18|6498.18|6491.72|6491.72|0
1594893000000|2020-07-16 09:50:00|6493.77|6493.77|6495.92|6495.92|6495.92|6495.92|6491.3|6491.3|0
1594893300000|2020-07-16 09:55:00|6496.09|6496.09|6493.22|6493.22|6505.93|6505.93|6493.13|6493.13|0
1594893600000|2020-07-16 10:00:00|6493.73|6493.73|6494.9|6494.9|6495.3|6495.3|6490.22|6490.22|0
1594893900000|2020-07-16 10:05:00|6494.84|6494.84|6492.22|6492.22|6499.57|6499.57|6491.75|6491.75|0
1594894200000|2020-07-16 10:10:00|6492.42|6492.42|6493.83|6493.83|6493.83|6493.83|6491.39|6491.39|0
1594894500000|2020-07-16 10:15:00|6493.74|6493.74|6499.11|6499.11|6503.16|6503.16|6492.99|6492.99|0
1594894800000|2020-07-16 10:20:00|6499.15|6499.15|6501.03|6501.03|6501.03|6501.03|6492.95|6492.95|0
1594895100000|2020-07-16 10:25:00|6499.47|6499.47|6484.93|6484.93|6499.47|6499.47|6484.88|6484.88|0
1594895400000|2020-07-16 10:30:00|6484.89|6484.89|6483.92|6483.92|6485.02|6485.02|6477.37|6477.37|0
1594895700000|2020-07-16 10:35:00|6484.13|6484.13|6498.42|6498.42|6500.98|6500.98|6484.06|6484.06|0
1594896000000|2020-07-16 10:40:00|6498.16|6498.16|6496.32|6496.32|6498.29|6498.29|6493.77|6493.77|0
1594896300000|2020-07-16 10:45:00|6496.37|6496.37|6494.68|6494.68|6502.82|6502.82|6494.68|6494.68|0
1594896600000|2020-07-16 10:50:00|6494.58|6494.58|6483.36|6483.36|6495.14|6495.14|6481.79|6481.79|0
1594896900000|2020-07-16 10:55:00|6483.54|6483.54|6492.71|6492.71|6492.82|6492.82|6478.41|6478.41|0
1594897200000|2020-07-16 11:00:00|6492.73|6492.73|6495.15|6495.15|6499.87|6499.87|6489.33|6489.33|0
1594897500000|2020-07-16 11:05:00|6495.06|6495.06|6486.37|6486.37|6495.24|6495.24|6486.14|6486.14|0
1594897800000|2020-07-16 11:10:00|6485.45|6485.45|6484.72|6484.72|6495.26|6495.26|6484.59|6484.59|0
1594898100000|2020-07-16 11:15:00|6484.85|6484.85|6485.85|6485.85|6487.1|6487.1|6480.27|6480.27|0
1594898400000|2020-07-16 11:20:00|6485.53|6485.53|6486.26|6486.26|6487.57|6487.57|6483.88|6483.88|0
1594898700000|2020-07-16 11:25:00|6486.79|6486.79|6479.66|6479.66|6486.92|6486.92|6479.34|6479.34|0
1594899000000|2020-07-16 11:30:00|6479.34|6479.34|6484.36|6484.36|6486.35|6486.35|6478.59|6478.59|0
1594899300000|2020-07-16 11:35:00|6484.42|6484.42|6481.59|6481.59|6484.53|6484.53|6481.09|6481.09|0
1594899600000|2020-07-16 11:40:00|6481.68|6481.68|6477.99|6477.99|6487.22|6487.22|6477.99|6477.99|0
1594899900000|2020-07-16 11:45:00|6478.1|6478.1|6483.89|6483.89|6486.06|6486.06|6477.98|6477.98|0
1594900200000|2020-07-16 11:50:00|6483.72|6483.72|6487.88|6487.88|6487.88|6487.88|6479.64|6479.64|0
1594900500000|2020-07-16 11:55:00|6487.61|6487.61|6480.85|6480.85|6487.61|6487.61|6480.15|6480.15|0
1594900800000|2020-07-16 12:00:00|6480.98|6480.98|6477.14|6477.14|6480.98|6480.98|6476.57|6476.57|0
1594901100000|2020-07-16 12:05:00|6476.66|6476.66|6479.12|6479.12|6480.3|6480.3|6474.93|6474.93|0
1594901400000|2020-07-16 12:10:00|6480.69|6480.69|6485.18|6485.18|6485.92|6485.92|6480.69|6480.69|0
1594901700000|2020-07-16 12:15:00|6485.22|6485.22|6492.39|6492.39|6494.08|6494.08|6483.88|6483.88|0
1594902000000|2020-07-16 12:20:00|6492.34|6492.34|6490.19|6490.19|6492.34|6492.34|6489.86|6489.86|0
1594902300000|2020-07-16 12:25:00|6490.29|6490.29|6485.04|6485.04|6491.02|6491.02|6483.78|6483.78|0
1594902600000|2020-07-16 12:30:00|6485.13|6485.13|6479.72|6479.72|6489.01|6489.01|6478.38|6478.38|0
1594902900000|2020-07-16 12:35:00|6479.85|6479.85|6467.4|6467.4|6479.86|6479.86|6465.45|6465.45|0
1594903200000|2020-07-16 12:40:00|6467.81|6467.81|6482.44|6482.44|6490.96|6490.96|6467.79|6467.79|0
1594903500000|2020-07-16 12:45:00|6481.92|6481.92|6481.36|6481.36|6485.52|6485.52|6477.85|6477.85|0
1594903800000|2020-07-16 12:50:00|6481.49|6481.49|6482.65|6482.65|6485.22|6485.22|6480.68|6480.68|0
1594904100000|2020-07-16 12:55:00|6482.83|6482.83|6480.03|6480.03|6483.15|6483.15|6476.74|6476.74|0
1594904400000|2020-07-16 13:00:00|6479.84|6479.84|6491.84|6491.84|6494.15|6494.15|6475.12|6475.12|0
1594904700000|2020-07-16 13:05:00|6491.32|6491.32|6488.24|6488.24|6499.32|6499.32|6487.38|6487.38|0
1594905000000|2020-07-16 13:10:00|6488.41|6488.41|6491.13|6491.13|6492.74|6492.74|6487.42|6487.42|0
1594905300000|2020-07-16 13:15:00|6491.18|6491.18|6495.36|6495.36|6499.87|6499.87|6489.92|6489.92|0
1594905600000|2020-07-16 13:20:00|6495.45|6495.45|6497.53|6497.53|6498.81|6498.81|6491.95|6491.95|0
1594905900000|2020-07-16 13:25:00|6497.47|6497.47|6493.48|6493.48|6497.89|6497.89|6492.49|6492.49|0
1594906200000|2020-07-16 13:30:00|6492.76|6492.76|6474.8|6474.8|6493.26|6493.26|6472.85|6472.85|0
1594906500000|2020-07-16 13:35:00|6474.62|6474.62|6471.36|6471.36|6478.05|6478.05|6467.52|6467.52|0
1594906800000|2020-07-16 13:40:00|6471.38|6471.38|6470.53|6470.53|6475.24|6475.24|6460.44|6460.44|0
1594907100000|2020-07-16 13:45:00|6470.41|6470.41|6479.69|6479.69|6480.21|6480.21|6468.4|6468.4|0
1594907400000|2020-07-16 13:50:00|6479.57|6479.57|6476.62|6476.62|6483.48|6483.48|6474.2|6474.2|0
1594907700000|2020-07-16 13:55:00|6476.2|6476.2|6462.47|6462.47|6476.2|6476.2|6462.47|6462.47|0
1594908000000|2020-07-16 14:00:00|6462.39|6462.39|6453.87|6453.87|6466.9|6466.9|6452.55|6452.55|0
1594908300000|2020-07-16 14:05:00|6453.66|6453.66|6442.06|6442.06|6453.78|6453.78|6434.97|6434.97|0
1594908600000|2020-07-16 14:10:00|6442.09|6442.09|6453.66|6453.66|6454.15|6454.15|6442.09|6442.09|0
1594908900000|2020-07-16 14:15:00|6453.55|6453.55|6450.58|6450.58|6453.9|6453.9|6446.64|6446.64|0
1594909200000|2020-07-16 14:20:00|6449.88|6449.88|6444.87|6444.87|6453.07|6453.07|6444.58|6444.58|0
1594909500000|2020-07-16 14:25:00|6445.51|6445.51|6449.74|6449.74|6450.51|6450.51|6438.77|6438.77|0
1594909800000|2020-07-16 14:30:00|6449.7|6449.7|6452.39|6452.39|6453.23|6453.23|6445.14|6445.14|0
1594910100000|2020-07-16 14:35:00|6452.27|6452.27|6449.02|6449.02|6452.76|6452.76|6443.99|6443.99|0
1594910400000|2020-07-16 14:40:00|6448.94|6448.94|6447.95|6447.95|6453.54|6453.54|6446.55|6446.55|0
1594910700000|2020-07-16 14:45:00|6447.78|6447.78|6449.89|6449.89|6450.82|6450.82|6446.04|6446.04|0
1594911000000|2020-07-16 14:50:00|6449.69|6449.69|6454.47|6454.47|6455.12|6455.12|6446.59|6446.59|0
1594911300000|2020-07-16 14:55:00|6454.38|6454.38|6443.1|6443.1|6454.75|6454.75|6440.72|6440.72|0
1594911600000|2020-07-16 15:00:00|6443.14|6443.14|6442.63|6442.63|6445.9|6445.9|6439.77|6439.77|0
1594911900000|2020-07-16 15:05:00|6442.61|6442.61|6424.45|6424.45|6442.85|6442.85|6423.8|6423.8|0
1594912200000|2020-07-16 15:10:00|6424.35|6424.35|6432.37|6432.37|6432.53|6432.53|6423.32|6423.32|0
1594912500000|2020-07-16 15:15:00|6432.46|6432.46|6429.54|6429.54|6432.71|6432.71|6426.54|6426.54|0
1594912800000|2020-07-16 15:20:00|6429.58|6429.58|6430.88|6430.88|6433.65|6433.65|6428.52|6428.52|0
1594913100000|2020-07-16 15:25:00|6430.93|6430.93|6431.52|6431.52|6440.05|6440.05|6429.99|6429.99|0
1594970100000|2020-07-17 07:15:00|6377.57|6377.57|6386.06|6386.06|6386.06|6386.06|6377.12|6377.12|0
1594970400000|2020-07-17 07:20:00|6386.22|6386.22|6388.54|6388.54|6392.44|6392.44|6384.5|6384.5|0
1594970700000|2020-07-17 07:25:00|6388.78|6388.78|6379.22|6379.22|6388.78|6388.78|6377.49|6377.49|0
1594971000000|2020-07-17 07:30:00|6379.1|6379.1|6359.69|6359.69|6379.78|6379.78|6355.56|6355.56|0
1594971300000|2020-07-17 07:35:00|6359.42|6359.42|6360.49|6360.49|6362.82|6362.82|6355.49|6355.49|0
1594971600000|2020-07-17 07:40:00|6359.97|6359.97|6358.35|6358.35|6365.37|6365.37|6357.45|6357.45|0
1594971900000|2020-07-17 07:45:00|6358.03|6358.03|6343.9|6343.9|6358.03|6358.03|6343.9|6343.9|0
1594972200000|2020-07-17 07:50:00|6343.74|6343.74|6332.51|6332.51|6343.74|6343.74|6332.51|6332.51|0
1594972500000|2020-07-17 07:55:00|6331.73|6331.73|6333.72|6333.72|6335.19|6335.19|6325.64|6325.64|0
1594972800000|2020-07-17 08:00:00|6333.76|6333.76|6339.84|6339.84|6340.75|6340.75|6330.11|6330.11|0
1594973100000|2020-07-17 08:05:00|6339.95|6339.95|6347.3|6347.3|6351.15|6351.15|6339.39|6339.39|0
1594973400000|2020-07-17 08:10:00|6347.94|6347.94|6343.49|6343.49|6348.04|6348.04|6341.65|6341.65|0
1594973700000|2020-07-17 08:15:00|6343.75|6343.75|6346.11|6346.11|6352.76|6352.76|6343.45|6343.45|0
1594974000000|2020-07-17 08:20:00|6346.09|6346.09|6338.77|6338.77|6346.31|6346.31|6336.8|6336.8|0
1594974300000|2020-07-17 08:25:00|6338.8|6338.8|6337.88|6337.88|6342.02|6342.02|6336.42|6336.42|0
1594974600000|2020-07-17 08:30:00|6337.62|6337.62|6333.76|6333.76|6338.57|6338.57|6333.34|6333.34|0
1594974900000|2020-07-17 08:35:00|6333.78|6333.78|6347.09|6347.09|6349.73|6349.73|6333.15|6333.15|0
1594975200000|2020-07-17 08:40:00|6347.19|6347.19|6354.05|6354.05|6357.63|6357.63|6346.51|6346.51|0
1594975500000|2020-07-17 08:45:00|6353.74|6353.74|6349.24|6349.24|6353.74|6353.74|6345.75|6345.75|0
1594975800000|2020-07-17 08:50:00|6349.29|6349.29|6351.34|6351.34|6351.75|6351.75|6346.73|6346.73|0
1594976100000|2020-07-17 08:55:00|6350.56|6350.56|6345.72|6345.72|6350.67|6350.67|6344.57|6344.57|0
1594976400000|2020-07-17 09:00:00|6345.97|6345.97|6333.73|6333.73|6345.97|6345.97|6333.18|6333.18|0
1594976700000|2020-07-17 09:05:00|6333.46|6333.46|6336.55|6336.55|6341.97|6341.97|6333.46|6333.46|0
1594977000000|2020-07-17 09:10:00|6336.65|6336.65|6341.74|6341.74|6341.79|6341.79|6336.65|6336.65|0
1594977300000|2020-07-17 09:15:00|6344.4|6344.4|6374.16|6374.16|6374.35|6374.35|6343.29|6343.29|0
1594977600000|2020-07-17 09:20:00|6373.38|6373.38|6372.41|6372.41|6374.09|6374.09|6365.5|6365.5|0
1594977900000|2020-07-17 09:25:00|6372.28|6372.28|6372.63|6372.63|6374.43|6374.43|6368.82|6368.82|0
1594978200000|2020-07-17 09:30:00|6372.86|6372.86|6371.98|6371.98|6374.77|6374.77|6370.96|6370.96|0
1594978500000|2020-07-17 09:35:00|6371.86|6371.86|6386.71|6386.71|6386.71|6386.71|6371.84|6371.84|0
1594978800000|2020-07-17 09:40:00|6386.91|6386.91|6383.76|6383.76|6388.18|6388.18|6378.69|6378.69|0
1594979100000|2020-07-17 09:45:00|6383.67|6383.67|6396.85|6396.85|6398.78|6398.78|6383.67|6383.67|0
1594979400000|2020-07-17 09:50:00|6396.11|6396.11|6393.81|6393.81|6396.11|6396.11|6387.4|6387.4|0
1594979700000|2020-07-17 09:55:00|6394.16|6394.16|6388.35|6388.35|6394.84|6394.84|6386.5|6386.5|0
1594980000000|2020-07-17 10:00:00|6388.24|6388.24|6395.46|6395.46|6398.69|6398.69|6388.24|6388.24|0
1594980300000|2020-07-17 10:05:00|6395.66|6395.66|6408.88|6408.88|6409.84|6409.84|6395.66|6395.66|0
1594980600000|2020-07-17 10:10:00|6408.75|6408.75|6405.02|6405.02|6411.89|6411.89|6405.02|6405.02|0
1594980900000|2020-07-17 10:15:00|6404.78|6404.78|6411.32|6411.32|6411.32|6411.32|6404.68|6404.68|0
1594981200000|2020-07-17 10:20:00|6411.23|6411.23|6417.63|6417.63|6418.3|6418.3|6410.8|6410.8|0
1594981500000|2020-07-17 10:25:00|6417.15|6417.15|6419.77|6419.77|6420.89|6420.89|6416.73|6416.73|0
1594981800000|2020-07-17 10:30:00|6419.64|6419.64|6425.75|6425.75|6425.83|6425.83|6419.13|6419.13|0
1594982100000|2020-07-17 10:35:00|6426.15|6426.15|6422.58|6422.58|6428.38|6428.38|6422.58|6422.58|0
1594982400000|2020-07-17 10:40:00|6422.35|6422.35|6423.45|6423.45|6426.41|6426.41|6419.01|6419.01|0
1594982700000|2020-07-17 10:45:00|6423.32|6423.32|6418.51|6418.51|6424.51|6424.51|6416.32|6416.32|0
1594983000000|2020-07-17 10:50:00|6418.78|6418.78|6417.77|6417.77|6420.22|6420.22|6415.89|6415.89|0
1594983300000|2020-07-17 10:55:00|6417.94|6417.94|6421.42|6421.42|6422|6422|6417.79|6417.79|0
1594983600000|2020-07-17 11:00:00|6421.14|6421.14|6419.69|6419.69|6426.12|6426.12|6417.93|6417.93|0
1594983900000|2020-07-17 11:05:00|6419.57|6419.57|6420.25|6420.25|6420.36|6420.36|6416.73|6416.73|0
1594984200000|2020-07-17 11:10:00|6419.93|6419.93|6413.61|6413.61|6420.1|6420.1|6413.61|6413.61|0
1594984500000|2020-07-17 11:15:00|6413.09|6413.09|6414.1|6414.1|6415.14|6415.14|6411.81|6411.81|0
1594984800000|2020-07-17 11:20:00|6413.83|6413.83|6411.14|6411.14|6413.83|6413.83|6410.6|6410.6|0
1594985100000|2020-07-17 11:25:00|6411.03|6411.03|6421.44|6421.44|6422.94|6422.94|6411.03|6411.03|0
1594985400000|2020-07-17 11:30:00|6421.6|6421.6|6424.69|6424.69|6425.9|6425.9|6421.52|6421.52|0
1594985700000|2020-07-17 11:35:00|6424.83|6424.83|6418.32|6418.32|6426.42|6426.42|6416.69|6416.69|0
1594986000000|2020-07-17 11:40:00|6417.54|6417.54|6413.17|6413.17|6418.18|6418.18|6413.05|6413.05|0
1594986300000|2020-07-17 11:45:00|6413.08|6413.08|6409.1|6409.1|6413.08|6413.08|6408.29|6408.29|0
1594986600000|2020-07-17 11:50:00|6409.14|6409.14|6412.97|6412.97|6413.4|6413.4|6407.08|6407.08|0
1594986900000|2020-07-17 11:55:00|6412.87|6412.87|6414.09|6414.09|6414.19|6414.19|6410.51|6410.51|0
1594987200000|2020-07-17 12:00:00|6414.22|6414.22|6419.84|6419.84|6420.93|6420.93|6413.18|6413.18|0
1594987500000|2020-07-17 12:05:00|6419.93|6419.93|6420.37|6420.37|6422.18|6422.18|6419.44|6419.44|0
1594987800000|2020-07-17 12:10:00|6420.47|6420.47|6424.64|6424.64|6424.75|6424.75|6419.77|6419.77|0
1594988100000|2020-07-17 12:15:00|6424.74|6424.74|6423.8|6423.8|6424.78|6424.78|6422.72|6422.72|0
1594988400000|2020-07-17 12:20:00|6423.54|6423.54|6425.33|6425.33|6427.35|6427.35|6422.99|6422.99|0
1594988700000|2020-07-17 12:25:00|6425.24|6425.24|6430.93|6430.93|6432.67|6432.67|6424.62|6424.62|0
1594989000000|2020-07-17 12:30:00|6431.06|6431.06|6427.93|6427.93|6431.29|6431.29|6426.82|6426.82|0
1594989300000|2020-07-17 12:35:00|6428.1|6428.1|6433.48|6433.48|6435.88|6435.88|6427.09|6427.09|0
1594989600000|2020-07-17 12:40:00|6433.61|6433.61|6427.13|6427.13|6435.61|6435.61|6427.13|6427.13|0
1594989900000|2020-07-17 12:45:00|6427.02|6427.02|6425|6425|6427.02|6427.02|6423.43|6423.43|0
1594990200000|2020-07-17 12:50:00|6424.9|6424.9|6420.66|6420.66|6424.9|6424.9|6418.13|6418.13|0
1594990500000|2020-07-17 12:55:00|6420.69|6420.69|6419.45|6419.45|6421.87|6421.87|6418.26|6418.26|0
1594990800000|2020-07-17 13:00:00|6418.67|6418.67|6426.12|6426.12|6426.23|6426.23|6414.45|6414.45|0
1594991100000|2020-07-17 13:05:00|6426.07|6426.07|6423.82|6423.82|6426.45|6426.45|6421.27|6421.27|0
1594991400000|2020-07-17 13:10:00|6423.51|6423.51|6427.64|6427.64|6428.77|6428.77|6422.79|6422.79|0
1594991700000|2020-07-17 13:15:00|6428.04|6428.04|6426.28|6426.28|6429.78|6429.78|6425.8|6425.8|0
1594992000000|2020-07-17 13:20:00|6426.02|6426.02|6423.56|6423.56|6426.95|6426.95|6423.56|6423.56|0
1594992300000|2020-07-17 13:25:00|6423.67|6423.67|6429.1|6429.1|6429.1|6429.1|6422.5|6422.5|0
1594992600000|2020-07-17 13:30:00|6429.33|6429.33|6411.09|6411.09|6429.85|6429.85|6410.03|6410.03|0
1594992900000|2020-07-17 13:35:00|6411.25|6411.25|6402.12|6402.12|6414.84|6414.84|6402.02|6402.02|0
1594993200000|2020-07-17 13:40:00|6402.28|6402.28|6397.73|6397.73|6402.28|6402.28|6393.82|6393.82|0
1594993500000|2020-07-17 13:45:00|6397.91|6397.91|6398.23|6398.23|6401.16|6401.16|6392.37|6392.37|0
1594993800000|2020-07-17 13:50:00|6398.43|6398.43|6411.69|6411.69|6411.85|6411.85|6398.43|6398.43|0
1594994100000|2020-07-17 13:55:00|6411.81|6411.81|6397.79|6397.79|6412.33|6412.33|6397.41|6397.41|0
1594994400000|2020-07-17 14:00:00|6397.47|6397.47|6394.9|6394.9|6408.82|6408.82|6393.02|6393.02|0
1594994700000|2020-07-17 14:05:00|6394.26|6394.26|6375.79|6375.79|6396.41|6396.41|6375.79|6375.79|0
1594995000000|2020-07-17 14:10:00|6375.26|6375.26|6383.85|6383.85|6385.45|6385.45|6373.56|6373.56|0
1594995300000|2020-07-17 14:15:00|6384.63|6384.63|6381.67|6381.67|6392.12|6392.12|6381.39|6381.39|0
1594995600000|2020-07-17 14:20:00|6381.47|6381.47|6368.57|6368.57|6381.6|6381.6|6366.87|6366.87|0
1594995900000|2020-07-17 14:25:00|6368.41|6368.41|6367.01|6367.01|6374.47|6374.47|6363.42|6363.42|0
1594996200000|2020-07-17 14:30:00|6366.97|6366.97|6358.6|6358.6|6367.39|6367.39|6357.88|6357.88|0
1594996500000|2020-07-17 14:35:00|6359.04|6359.04|6377.95|6377.95|6378.43|6378.43|6359.04|6359.04|0
1594996800000|2020-07-17 14:40:00|6377.17|6377.17|6377.61|6377.61|6379.54|6379.54|6376.56|6376.56|0
1594997100000|2020-07-17 14:45:00|6377.65|6377.65|6378.71|6378.71|6382.29|6382.29|6376.21|6376.21|0
1594997400000|2020-07-17 14:50:00|6378.87|6378.87|6378.37|6378.37|6381.36|6381.36|6377.34|6377.34|0
1594997700000|2020-07-17 14:55:00|6378.42|6378.42|6389.39|6389.39|6389.39|6389.39|6377.2|6377.2|0
1594998000000|2020-07-17 15:00:00|6389.47|6389.47|6387.5|6387.5|6392.93|6392.93|6387.5|6387.5|0
1594998300000|2020-07-17 15:05:00|6387.42|6387.42|6381.61|6381.61|6388.97|6388.97|6380.58|6380.58|0
1594998600000|2020-07-17 15:10:00|6381.48|6381.48|6389.73|6389.73|6390.54|6390.54|6381.48|6381.48|0
1594998900000|2020-07-17 15:15:00|6389.63|6389.63|6379.19|6379.19|6393.66|6393.66|6378.57|6378.57|0
1594999200000|2020-07-17 15:20:00|6379.01|6379.01|6378.54|6378.54|6381|6381|6376.83|6376.83|0
1594999500000|2020-07-17 15:25:00|6378.44|6378.44|6389.03|6389.03|6389.03|6389.03|6376.19|6376.19|0
1595229300000|2020-07-20 07:15:00|6238.4|6238.4|6228.97|6228.97|6240.97|6240.97|6226.52|6226.52|0
1595229600000|2020-07-20 07:20:00|6229.75|6229.75|6225.31|6225.31|6237.46|6237.46|6223.36|6223.36|0
1595229900000|2020-07-20 07:25:00|6224.79|6224.79|6246.17|6246.17|6246.26|6246.26|6219.68|6219.68|0
1595230200000|2020-07-20 07:30:00|6247.23|6247.23|6232.38|6232.38|6253.63|6253.63|6231.27|6231.27|0
1595230500000|2020-07-20 07:35:00|6232.25|6232.25|6247.39|6247.39|6247.39|6247.39|6232.25|6232.25|0
1595230800000|2020-07-20 07:40:00|6247.92|6247.92|6253.99|6253.99|6262.43|6262.43|6244.49|6244.49|0
1595231100000|2020-07-20 07:45:00|6254.77|6254.77|6250.04|6250.04|6256.07|6256.07|6247.32|6247.32|0
1595231400000|2020-07-20 07:50:00|6250.35|6250.35|6259.68|6259.68|6260.08|6260.08|6247.41|6247.41|0
1595231700000|2020-07-20 07:55:00|6259.45|6259.45|6273.5|6273.5|6273.5|6273.5|6256.32|6256.32|0
1595232000000|2020-07-20 08:00:00|6273.73|6273.73|6279.68|6279.68|6285.53|6285.53|6273.58|6273.58|0
1595232300000|2020-07-20 08:05:00|6279.86|6279.86|6268.17|6268.17|6281.12|6281.12|6266.8|6266.8|0
1595232600000|2020-07-20 08:10:00|6268.26|6268.26|6270.71|6270.71|6273.32|6273.32|6267|6267|0
1595232900000|2020-07-20 08:15:00|6270.78|6270.78|6283.28|6283.28|6284.31|6284.31|6267.75|6267.75|0
1595233200000|2020-07-20 08:20:00|6283.04|6283.04|6274.44|6274.44|6283.13|6283.13|6271|6271|0
1595233500000|2020-07-20 08:25:00|6274.55|6274.55|6260.8|6260.8|6274.73|6274.73|6260.71|6260.71|0
1595233800000|2020-07-20 08:30:00|6260.67|6260.67|6255.82|6255.82|6260.67|6260.67|6244.97|6244.97|0
1595234100000|2020-07-20 08:35:00|6255.03|6255.03|6280.2|6280.2|6280.72|6280.72|6255.03|6255.03|0
1595234400000|2020-07-20 08:40:00|6280.07|6280.07|6308.04|6308.04|6308.16|6308.16|6280.07|6280.07|0
1595234700000|2020-07-20 08:45:00|6307.99|6307.99|6330.14|6330.14|6330.14|6330.14|6307.95|6307.95|0
1595235000000|2020-07-20 08:50:00|6330.22|6330.22|6318.68|6318.68|6330.38|6330.38|6314.79|6314.79|0
1595235300000|2020-07-20 08:55:00|6318.5|6318.5|6317.2|6317.2|6319.1|6319.1|6313.39|6313.39|0
1595235600000|2020-07-20 09:00:00|6317.39|6317.39|6329.02|6329.02|6332.99|6332.99|6317.39|6317.39|0
1595235900000|2020-07-20 09:05:00|6328.94|6328.94|6334.46|6334.46|6334.46|6334.46|6326.32|6326.32|0
1595236200000|2020-07-20 09:10:00|6334.67|6334.67|6346.15|6346.15|6346.25|6346.25|6334.67|6334.67|0
1595236500000|2020-07-20 09:15:00|6346.29|6346.29|6329.66|6329.66|6346.29|6346.29|6329.33|6329.33|0
1595236800000|2020-07-20 09:20:00|6328.88|6328.88|6323.5|6323.5|6330.37|6330.37|6321.39|6321.39|0
1595237100000|2020-07-20 09:25:00|6323.53|6323.53|6318.52|6318.52|6323.83|6323.83|6313.63|6313.63|0
1595237400000|2020-07-20 09:30:00|6318.21|6318.21|6316.73|6316.73|6321.94|6321.94|6314.48|6314.48|0
1595237700000|2020-07-20 09:35:00|6316.52|6316.52|6317.28|6317.28|6320.08|6320.08|6315.77|6315.77|0
1595238000000|2020-07-20 09:40:00|6317.16|6317.16|6317.11|6317.11|6319.72|6319.72|6313.37|6313.37|0
1595238300000|2020-07-20 09:45:00|6316.46|6316.46|6307.23|6307.23|6316.62|6316.62|6306.69|6306.69|0
1595238600000|2020-07-20 09:50:00|6307.75|6307.75|6309.1|6309.1|6309.21|6309.21|6305.32|6305.32|0
1595238900000|2020-07-20 09:55:00|6309.23|6309.23|6293.72|6293.72|6309.23|6309.23|6293.59|6293.59|0
1595239200000|2020-07-20 10:00:00|6294.59|6294.59|6294.34|6294.34|6296.89|6296.89|6293.43|6293.43|0
1595239500000|2020-07-20 10:05:00|6294.5|6294.5|6279.57|6279.57|6295.65|6295.65|6279.52|6279.52|0
1595239800000|2020-07-20 10:10:00|6279.66|6279.66|6283.22|6283.22|6283.95|6283.95|6279.31|6279.31|0
1595240100000|2020-07-20 10:15:00|6282.9|6282.9|6274.58|6274.58|6285.07|6285.07|6274.32|6274.32|0
1595240400000|2020-07-20 10:20:00|6274.66|6274.66|6272.3|6272.3|6275|6275|6270.89|6270.89|0
1595240700000|2020-07-20 10:25:00|6272.33|6272.33|6269.47|6269.47|6275.78|6275.78|6269.33|6269.33|0
1595241000000|2020-07-20 10:30:00|6268.95|6268.95|6263.31|6263.31|6268.95|6268.95|6263.07|6263.07|0
1595241300000|2020-07-20 10:35:00|6263.61|6263.61|6260.3|6260.3|6263.63|6263.63|6256.6|6256.6|0
1595241600000|2020-07-20 10:40:00|6261.09|6261.09|6266.47|6266.47|6267.19|6267.19|6260.71|6260.71|0
1595241900000|2020-07-20 10:45:00|6266.36|6266.36|6266.82|6266.82|6267.62|6267.62|6266.3|6266.3|0
1595242200000|2020-07-20 10:50:00|6266.73|6266.73|6258.61|6258.61|6266.73|6266.73|6258.31|6258.31|0
1595242500000|2020-07-20 10:55:00|6258.24|6258.24|6258.47|6258.47|6259.32|6259.32|6254.48|6254.48|0
1595242800000|2020-07-20 11:00:00|6258.68|6258.68|6260.17|6260.17|6260.17|6260.17|6254.77|6254.77|0
1595243100000|2020-07-20 11:05:00|6259.91|6259.91|6264.14|6264.14|6264.14|6264.14|6259.78|6259.78|0
1595243400000|2020-07-20 11:10:00|6264.01|6264.01|6253.04|6253.04|6264.14|6264.14|6253|6253|0
1595243700000|2020-07-20 11:15:00|6253.16|6253.16|6243.47|6243.47|6253.16|6253.16|6243.45|6243.45|0
1595244000000|2020-07-20 11:20:00|6243.81|6243.81|6256.88|6256.88|6256.88|6256.88|6243.81|6243.81|0
1595244300000|2020-07-20 11:25:00|6257.04|6257.04|6250.71|6250.71|6261.45|6261.45|6250.71|6250.71|0
1595244600000|2020-07-20 11:30:00|6250.62|6250.62|6245.98|6245.98|6250.62|6250.62|6242.93|6242.93|0
1595244900000|2020-07-20 11:35:00|6246.15|6246.15|6245.73|6245.73|6246.81|6246.81|6245.08|6245.08|0
1595245200000|2020-07-20 11:40:00|6246.51|6246.51|6243.98|6243.98|6247.04|6247.04|6243.98|6243.98|0
1595245500000|2020-07-20 11:45:00|6244|6244|6232.01|6232.01|6244|6244|6232.01|6232.01|0
1595245800000|2020-07-20 11:50:00|6231.96|6231.96|6232.57|6232.57|6235.79|6235.79|6230.36|6230.36|0
1595246100000|2020-07-20 11:55:00|6232.53|6232.53|6233.5|6233.5|6233.7|6233.7|6228.89|6228.89|0
1595246400000|2020-07-20 12:00:00|6233.7|6233.7|6232.33|6232.33|6234.46|6234.46|6228.6|6228.6|0
1595246700000|2020-07-20 12:05:00|6235.55|6235.55|6240.88|6240.88|6246.98|6246.98|6235.55|6235.55|0
1595247000000|2020-07-20 12:10:00|6240.35|6240.35|6240.28|6240.28|6244.43|6244.43|6239.76|6239.76|0
1595247300000|2020-07-20 12:15:00|6240.1|6240.1|6239.84|6239.84|6241.81|6241.81|6238.58|6238.58|0
1595247600000|2020-07-20 12:20:00|6239.92|6239.92|6237.69|6237.69|6242.71|6242.71|6236.64|6236.64|0
1595247900000|2020-07-20 12:25:00|6237.76|6237.76|6234.16|6234.16|6238.83|6238.83|6233.71|6233.71|0
1595248200000|2020-07-20 12:30:00|6234.11|6234.11|6238.83|6238.83|6238.98|6238.98|6231.85|6231.85|0
1595248500000|2020-07-20 12:35:00|6238.74|6238.74|6242.61|6242.61|6243.62|6243.62|6237.95|6237.95|0
1595248800000|2020-07-20 12:40:00|6242.77|6242.77|6235.98|6235.98|6243.84|6243.84|6235.71|6235.71|0
1595249100000|2020-07-20 12:45:00|6235.33|6235.33|6250.78|6250.78|6250.78|6250.78|6235.23|6235.23|0
1595249400000|2020-07-20 12:50:00|6250.91|6250.91|6259.69|6259.69|6263.01|6263.01|6250.91|6250.91|0
1595249700000|2020-07-20 12:55:00|6259.56|6259.56|6265.34|6265.34|6267.88|6267.88|6258.91|6258.91|0
1595250000000|2020-07-20 13:00:00|6265.38|6265.38|6260.75|6260.75|6265.65|6265.65|6256.29|6256.29|0
1595250300000|2020-07-20 13:05:00|6260.91|6260.91|6262.68|6262.68|6264.18|6264.18|6259.44|6259.44|0
1595250600000|2020-07-20 13:10:00|6262.25|6262.25|6254.9|6254.9|6262.25|6262.25|6253.83|6253.83|0
1595250900000|2020-07-20 13:15:00|6254.74|6254.74|6253.86|6253.86|6255.29|6255.29|6251.64|6251.64|0
1595251200000|2020-07-20 13:20:00|6253.78|6253.78|6255.29|6255.29|6256.3|6256.3|6251.98|6251.98|0
1595251500000|2020-07-20 13:25:00|6255.22|6255.22|6253.98|6253.98|6256.21|6256.21|6253.91|6253.91|0
1595251800000|2020-07-20 13:30:00|6253.87|6253.87|6292.71|6292.71|6295.17|6295.17|6246.66|6246.66|0
1595252100000|2020-07-20 13:35:00|6293.5|6293.5|6289.7|6289.7|6295.82|6295.82|6270.8|6270.8|0
1595252400000|2020-07-20 13:40:00|6289.86|6289.86|6276.87|6276.87|6295.71|6295.71|6276.87|6276.87|0
1595252700000|2020-07-20 13:45:00|6276.35|6276.35|6273.19|6273.19|6281.59|6281.59|6269.67|6269.67|0
1595253000000|2020-07-20 13:50:00|6273.12|6273.12|6267.5|6267.5|6274.99|6274.99|6267.46|6267.46|0
1595253300000|2020-07-20 13:55:00|6267.27|6267.27|6259.15|6259.15|6269.86|6269.86|6256.57|6256.57|0
1595253600000|2020-07-20 14:00:00|6259.33|6259.33|6256.13|6256.13|6262.88|6262.88|6253.37|6253.37|0
1595253900000|2020-07-20 14:05:00|6256.15|6256.15|6252.64|6252.64|6261.32|6261.32|6252.64|6252.64|0
1595254200000|2020-07-20 14:10:00|6252.67|6252.67|6249.09|6249.09|6253.55|6253.55|6248.81|6248.81|0
1595254500000|2020-07-20 14:15:00|6249.22|6249.22|6256.31|6256.31|6259.76|6259.76|6248.17|6248.17|0
1595254800000|2020-07-20 14:20:00|6255.79|6255.79|6270.69|6270.69|6271.4|6271.4|6253.86|6253.86|0
1595255100000|2020-07-20 14:25:00|6270.45|6270.45|6262.29|6262.29|6271.11|6271.11|6257.09|6257.09|0
1595255400000|2020-07-20 14:30:00|6262.31|6262.31|6261.23|6261.23|6267.26|6267.26|6260.8|6260.8|0
1595255700000|2020-07-20 14:35:00|6261.52|6261.52|6255.84|6255.84|6263.8|6263.8|6255.71|6255.71|0
1595256000000|2020-07-20 14:40:00|6255.74|6255.74|6259.6|6259.6|6260.08|6260.08|6253.53|6253.53|0
1595256300000|2020-07-20 14:45:00|6259.73|6259.73|6254.49|6254.49|6261.16|6261.16|6253.73|6253.73|0
1595256600000|2020-07-20 14:50:00|6253.71|6253.71|6248.11|6248.11|6256.29|6256.29|6248.04|6248.04|0
1595256900000|2020-07-20 14:55:00|6248.27|6248.27|6245.16|6245.16|6253.33|6253.33|6245.16|6245.16|0
1595257200000|2020-07-20 15:00:00|6245.15|6245.15|6253.78|6253.78|6254.47|6254.47|6244.16|6244.16|0
1595257500000|2020-07-20 15:05:00|6253.85|6253.85|6253.04|6253.04|6255.18|6255.18|6250.26|6250.26|0
1595257800000|2020-07-20 15:10:00|6252.84|6252.84|6255.07|6255.07|6256.77|6256.77|6252.74|6252.74|0
1595258100000|2020-07-20 15:15:00|6254.97|6254.97|6257|6257|6261.78|6261.78|6253.15|6253.15|0
1595258400000|2020-07-20 15:20:00|6257.78|6257.78|6249.07|6249.07|6262.43|6262.43|6248.46|6248.46|0
1595258700000|2020-07-20 15:25:00|6249.21|6249.21|6258.41|6258.41|6259.92|6259.92|6249.21|6249.21|0
1595315700000|2020-07-21 07:15:00|6304.41|6304.41|6313.43|6313.43|6323.19|6323.19|6303.59|6303.59|0
1595316000000|2020-07-21 07:20:00|6313.62|6313.62|6343.56|6343.56|6343.82|6343.82|6313.18|6313.18|0
1595316300000|2020-07-21 07:25:00|6343.66|6343.66|6341.65|6341.65|6345.94|6345.94|6334.51|6334.51|0
1595316600000|2020-07-21 07:30:00|6341.69|6341.69|6346.59|6346.59|6347.51|6347.51|6332.87|6332.87|0
1595316900000|2020-07-21 07:35:00|6346.31|6346.31|6319.49|6319.49|6346.31|6346.31|6319.49|6319.49|0
1595317200000|2020-07-21 07:40:00|6319.25|6319.25|6284.42|6284.42|6320.76|6320.76|6283.95|6283.95|0
1595317500000|2020-07-21 07:45:00|6284.35|6284.35|6314.8|6314.8|6322.91|6322.91|6284.33|6284.33|0
1595317800000|2020-07-21 07:50:00|6314.02|6314.02|6306.05|6306.05|6314.28|6314.28|6297.77|6297.77|0
1595318100000|2020-07-21 07:55:00|6306.19|6306.19|6324.12|6324.12|6324.92|6324.92|6306|6306|0
1595318400000|2020-07-21 08:00:00|6323.6|6323.6|6310.4|6310.4|6323.67|6323.67|6304.93|6304.93|0
1595318700000|2020-07-21 08:05:00|6310.53|6310.53|6324.79|6324.79|6324.94|6324.94|6310.53|6310.53|0
1595319000000|2020-07-21 08:10:00|6324.95|6324.95|6339.26|6339.26|6340.63|6340.63|6324.3|6324.3|0
1595319300000|2020-07-21 08:15:00|6339.36|6339.36|6336.84|6336.84|6342.84|6342.84|6327.07|6327.07|0
1595319600000|2020-07-21 08:20:00|6336.96|6336.96|6338.45|6338.45|6345.45|6345.45|6336.96|6336.96|0
1595319900000|2020-07-21 08:25:00|6338.19|6338.19|6335.22|6335.22|6339.24|6339.24|6329.64|6329.64|0
1595320200000|2020-07-21 08:30:00|6335.35|6335.35|6332.91|6332.91|6336.08|6336.08|6329.68|6329.68|0
1595320500000|2020-07-21 08:35:00|6333.07|6333.07|6337.08|6337.08|6343.71|6343.71|6332.85|6332.85|0
1595320800000|2020-07-21 08:40:00|6337.18|6337.18|6323.43|6323.43|6338.3|6338.3|6321.83|6321.83|0
1595321100000|2020-07-21 08:45:00|6323.34|6323.34|6334.57|6334.57|6334.57|6334.57|6323.03|6323.03|0
1595321400000|2020-07-21 08:50:00|6334.75|6334.75|6338.56|6338.56|6345.63|6345.63|6333.11|6333.11|0
1595321700000|2020-07-21 08:55:00|6338.32|6338.32|6333.62|6333.62|6338.58|6338.58|6332.14|6332.14|0
1595322000000|2020-07-21 09:00:00|6333.51|6333.51|6328.28|6328.28|6334.72|6334.72|6326.53|6326.53|0
1595322300000|2020-07-21 09:05:00|6328.18|6328.18|6330.25|6330.25|6332.96|6332.96|6327.94|6327.94|0
1595322600000|2020-07-21 09:10:00|6330.35|6330.35|6334.31|6334.31|6338.42|6338.42|6329.57|6329.57|0
1595322900000|2020-07-21 09:15:00|6334.21|6334.21|6330.71|6330.71|6334.64|6334.64|6326.81|6326.81|0
1595323200000|2020-07-21 09:20:00|6330.85|6330.85|6335.81|6335.81|6335.81|6335.81|6330.09|6330.09|0
1595323500000|2020-07-21 09:25:00|6335.69|6335.69|6340.35|6340.35|6346.51|6346.51|6335.65|6335.65|0
1595323800000|2020-07-21 09:30:00|6340.47|6340.47|6345.47|6345.47|6347.96|6347.96|6339.94|6339.94|0
1595324100000|2020-07-21 09:35:00|6346.25|6346.25|6351.71|6351.71|6352.16|6352.16|6345.99|6345.99|0
1595324400000|2020-07-21 09:40:00|6351.88|6351.88|6353.22|6353.22|6354.33|6354.33|6348.21|6348.21|0
1595324700000|2020-07-21 09:45:00|6353.37|6353.37|6349.21|6349.21|6357.35|6357.35|6347.69|6347.69|0
1595325000000|2020-07-21 09:50:00|6349.25|6349.25|6348.16|6348.16|6349.5|6349.5|6346.64|6346.64|0
1595325300000|2020-07-21 09:55:00|6348.27|6348.27|6333|6333|6348.34|6348.34|6333|6333|0
1595325600000|2020-07-21 10:00:00|6333.16|6333.16|6332.55|6332.55|6337.77|6337.77|6329.81|6329.81|0
1595325900000|2020-07-21 10:05:00|6333.56|6333.56|6338.64|6338.64|6338.64|6338.64|6333.56|6333.56|0
1595326200000|2020-07-21 10:10:00|6338.76|6338.76|6344.78|6344.78|6352.12|6352.12|6338.76|6338.76|0
1595326500000|2020-07-21 10:15:00|6344.74|6344.74|6334.55|6334.55|6345.1|6345.1|6332.73|6332.73|0
1595326800000|2020-07-21 10:20:00|6334.73|6334.73|6323.23|6323.23|6334.73|6334.73|6321.47|6321.47|0
1595327100000|2020-07-21 10:25:00|6322.93|6322.93|6317.55|6317.55|6325.22|6325.22|6316.73|6316.73|0
1595327400000|2020-07-21 10:30:00|6318.04|6318.04|6328.12|6328.12|6328.12|6328.12|6318.04|6318.04|0
1595327700000|2020-07-21 10:35:00|6328.2|6328.2|6320.96|6320.96|6328.2|6328.2|6319.98|6319.98|0
1595328000000|2020-07-21 10:40:00|6320.87|6320.87|6313.79|6313.79|6322.17|6322.17|6313.48|6313.48|0
1595328300000|2020-07-21 10:45:00|6314.15|6314.15|6322.17|6322.17|6322.67|6322.67|6314.15|6314.15|0
1595328600000|2020-07-21 10:50:00|6322.03|6322.03|6315.94|6315.94|6322.07|6322.07|6314.85|6314.85|0
1595328900000|2020-07-21 10:55:00|6315.91|6315.91|6309.2|6309.2|6316.08|6316.08|6309.2|6309.2|0
1595329200000|2020-07-21 11:00:00|6309.38|6309.38|6306.72|6306.72|6310.32|6310.32|6303.12|6303.12|0
1595329500000|2020-07-21 11:05:00|6306.52|6306.52|6301.46|6301.46|6306.59|6306.59|6297.72|6297.72|0
1595329800000|2020-07-21 11:10:00|6301.2|6301.2|6320.95|6320.95|6320.95|6320.95|6299.11|6299.11|0
1595330100000|2020-07-21 11:15:00|6321.05|6321.05|6313.01|6313.01|6323.79|6323.79|6312.72|6312.72|0
1595330400000|2020-07-21 11:20:00|6313.17|6313.17|6311.6|6311.6|6314.69|6314.69|6307.44|6307.44|0
1595330700000|2020-07-21 11:25:00|6311.86|6311.86|6307.7|6307.7|6311.86|6311.86|6307.04|6307.04|0
1595331000000|2020-07-21 11:30:00|6306.91|6306.91|6302.3|6302.3|6309.27|6309.27|6302.3|6302.3|0
1595331300000|2020-07-21 11:35:00|6302.25|6302.25|6296.03|6296.03|6302.43|6302.43|6295.34|6295.34|0
1595331600000|2020-07-21 11:40:00|6295.98|6295.98|6293.34|6293.34|6296.18|6296.18|6289.25|6289.25|0
1595331900000|2020-07-21 11:45:00|6293.25|6293.25|6301.9|6301.9|6305.79|6305.79|6293.25|6293.25|0
1595332200000|2020-07-21 11:50:00|6301.73|6301.73|6298.21|6298.21|6302.16|6302.16|6297.94|6297.94|0
1595332500000|2020-07-21 11:55:00|6297.68|6297.68|6309.04|6309.04|6309.05|6309.05|6297.68|6297.68|0
1595332800000|2020-07-21 12:00:00|6308.96|6308.96|6310.9|6310.9|6312.72|6312.72|6307.85|6307.85|0
1595333100000|2020-07-21 12:05:00|6310.85|6310.85|6309.37|6309.37|6311.22|6311.22|6305.6|6305.6|0
1595333400000|2020-07-21 12:10:00|6309.46|6309.46|6306.62|6306.62|6310.44|6310.44|6305.19|6305.19|0
1595333700000|2020-07-21 12:15:00|6307.02|6307.02|6306.38|6306.38|6309.05|6309.05|6304.87|6304.87|0
1595334000000|2020-07-21 12:20:00|6306.18|6306.18|6293.98|6293.98|6306.69|6306.69|6292.16|6292.16|0
1595334300000|2020-07-21 12:25:00|6294.11|6294.11|6284.25|6284.25|6297.88|6297.88|6283.25|6283.25|0
1595334600000|2020-07-21 12:30:00|6284.01|6284.01|6286.6|6286.6|6287.2|6287.2|6281.69|6281.69|0
1595334900000|2020-07-21 12:35:00|6286.73|6286.73|6294.89|6294.89|6296.98|6296.98|6286.6|6286.6|0
1595335200000|2020-07-21 12:40:00|6294.99|6294.99|6301.72|6301.72|6301.72|6301.72|6294.99|6294.99|0
1595335500000|2020-07-21 12:45:00|6301.48|6301.48|6295.97|6295.97|6301.9|6301.9|6295.32|6295.32|0
1595335800000|2020-07-21 12:50:00|6295.93|6295.93|6288.09|6288.09|6296.17|6296.17|6288.09|6288.09|0
1595336100000|2020-07-21 12:55:00|6288.22|6288.22|6297.13|6297.13|6297.69|6297.69|6288.18|6288.18|0
1595336400000|2020-07-21 13:00:00|6297.31|6297.31|6307.4|6307.4|6308.59|6308.59|6296.97|6296.97|0
1595336700000|2020-07-21 13:05:00|6307.29|6307.29|6302.99|6302.99|6309.62|6309.62|6302.86|6302.86|0
1595337000000|2020-07-21 13:10:00|6302.89|6302.89|6306.12|6306.12|6306.19|6306.19|6298.82|6298.82|0
1595337300000|2020-07-21 13:15:00|6306.31|6306.31|6310.77|6310.77|6312.28|6312.28|6306.31|6306.31|0
1595337600000|2020-07-21 13:20:00|6310.85|6310.85|6311.71|6311.71|6313.88|6313.88|6309.43|6309.43|0
1595337900000|2020-07-21 13:25:00|6311.19|6311.19|6307.99|6307.99|6314|6314|6307.01|6307.01|0
1595338200000|2020-07-21 13:30:00|6308.29|6308.29|6317.36|6317.36|6317.62|6317.62|6303.1|6303.1|0
1595338500000|2020-07-21 13:35:00|6317.45|6317.45|6314.97|6314.97|6322.18|6322.18|6314.92|6314.92|0
1595338800000|2020-07-21 13:40:00|6314.92|6314.92|6330.32|6330.32|6330.75|6330.75|6312.61|6312.61|0
1595339100000|2020-07-21 13:45:00|6330.22|6330.22|6329.47|6329.47|6333.24|6333.24|6323.42|6323.42|0
1595339400000|2020-07-21 13:50:00|6329.52|6329.52|6336.07|6336.07|6336.16|6336.16|6329.37|6329.37|0
1595339700000|2020-07-21 13:55:00|6335.86|6335.86|6343.82|6343.82|6343.92|6343.92|6334.79|6334.79|0
1595340000000|2020-07-21 14:00:00|6343.9|6343.9|6346.84|6346.84|6349.73|6349.73|6340.16|6340.16|0
1595340300000|2020-07-21 14:05:00|6347.63|6347.63|6348.58|6348.58|6354.67|6354.67|6341.1|6341.1|0
1595340600000|2020-07-21 14:10:00|6348.67|6348.67|6340.16|6340.16|6348.67|6348.67|6340|6340|0
1595340900000|2020-07-21 14:15:00|6340.27|6340.27|6322.37|6322.37|6340.74|6340.74|6320.97|6320.97|0
1595341200000|2020-07-21 14:20:00|6322.29|6322.29|6321.57|6321.57|6328.37|6328.37|6316.7|6316.7|0
1595341500000|2020-07-21 14:25:00|6321.49|6321.49|6309.77|6309.77|6321.49|6321.49|6305.97|6305.97|0
1595341800000|2020-07-21 14:30:00|6309.96|6309.96|6306.07|6306.07|6311.49|6311.49|6305.54|6305.54|0
1595342100000|2020-07-21 14:35:00|6305.95|6305.95|6319.93|6319.93|6320.18|6320.18|6305.95|6305.95|0
1595342400000|2020-07-21 14:40:00|6319.85|6319.85|6323.4|6323.4|6326.45|6326.45|6319.85|6319.85|0
1595342700000|2020-07-21 14:45:00|6323.14|6323.14|6328.12|6328.12|6328.2|6328.2|6322.67|6322.67|0
1595343000000|2020-07-21 14:50:00|6328|6328|6334|6334|6334.18|6334.18|6328|6328|0
1595343300000|2020-07-21 14:55:00|6334.05|6334.05|6334.8|6334.8|6342.4|6342.4|6333.91|6333.91|0
1595343600000|2020-07-21 15:00:00|6334.6|6334.6|6337.59|6337.59|6339.19|6339.19|6330.12|6330.12|0
1595343900000|2020-07-21 15:05:00|6337.57|6337.57|6332.83|6332.83|6340.1|6340.1|6332.6|6332.6|0
1595344200000|2020-07-21 15:10:00|6332.57|6332.57|6341.15|6341.15|6346.08|6346.08|6328.01|6328.01|0
1595344500000|2020-07-21 15:15:00|6341.1|6341.1|6349.4|6349.4|6351.83|6351.83|6340.79|6340.79|0
1595344800000|2020-07-21 15:20:00|6349.44|6349.44|6352.76|6352.76|6354.23|6354.23|6347.79|6347.79|0
1595345100000|2020-07-21 15:25:00|6352.92|6352.92|6347.44|6347.44|6355.7|6355.7|6345.75|6345.75|0
1595402100000|2020-07-22 07:15:00|6367.93|6367.93|6340.13|6340.13|6367.93|6367.93|6340.13|6340.13|0
1595402400000|2020-07-22 07:20:00|6340.84|6340.84|6338.52|6338.52|6354.07|6354.07|6338.12|6338.12|0
1595402700000|2020-07-22 07:25:00|6338.48|6338.48|6338.58|6338.58|6349.45|6349.45|6332.73|6332.73|0
1595403000000|2020-07-22 07:30:00|6338.32|6338.32|6319.38|6319.38|6341.7|6341.7|6319.38|6319.38|0
1595403300000|2020-07-22 07:35:00|6318.35|6318.35|6299.89|6299.89|6318.35|6318.35|6298.49|6298.49|0
1595403600000|2020-07-22 07:40:00|6299.1|6299.1|6307.49|6307.49|6311.67|6311.67|6289.76|6289.76|0
1595403900000|2020-07-22 07:45:00|6307.37|6307.37|6297.72|6297.72|6309.84|6309.84|6297.09|6297.09|0
1595404200000|2020-07-22 07:50:00|6298.04|6298.04|6301.49|6301.49|6303.99|6303.99|6290.27|6290.27|0
1595404500000|2020-07-22 07:55:00|6301.32|6301.32|6293.63|6293.63|6301.32|6301.32|6292.06|6292.06|0
1595404800000|2020-07-22 08:00:00|6293.75|6293.75|6302.06|6302.06|6306.52|6306.52|6293.75|6293.75|0
1595405100000|2020-07-22 08:05:00|6301.85|6301.85|6291.97|6291.97|6302.93|6302.93|6289.26|6289.26|0
1595405400000|2020-07-22 08:10:00|6291.19|6291.19|6305.87|6305.87|6308.58|6308.58|6289.97|6289.97|0
1595405700000|2020-07-22 08:15:00|6305.78|6305.78|6310.14|6310.14|6310.14|6310.14|6302.27|6302.27|0
1595406000000|2020-07-22 08:20:00|6310.27|6310.27|6314.33|6314.33|6315.8|6315.8|6309.45|6309.45|0
1595406300000|2020-07-22 08:25:00|6314.43|6314.43|6325.58|6325.58|6327.87|6327.87|6313.72|6313.72|0
1595406600000|2020-07-22 08:30:00|6325.63|6325.63|6316.75|6316.75|6325.63|6325.63|6311.82|6311.82|0
1595406900000|2020-07-22 08:35:00|6316.88|6316.88|6293.42|6293.42|6317.1|6317.1|6292.85|6292.85|0
1595407200000|2020-07-22 08:40:00|6293.26|6293.26|6295.74|6295.74|6301.2|6301.2|6292.74|6292.74|0
1595407500000|2020-07-22 08:45:00|6295.35|6295.35|6294.94|6294.94|6295.37|6295.37|6291.42|6291.42|0
1595407800000|2020-07-22 08:50:00|6295.12|6295.12|6300.74|6300.74|6300.74|6300.74|6292.81|6292.81|0
1595408100000|2020-07-22 08:55:00|6300.13|6300.13|6305.67|6305.67|6305.67|6305.67|6299.56|6299.56|0
1595408400000|2020-07-22 09:00:00|6305.63|6305.63|6298.61|6298.61|6307.44|6307.44|6297.99|6297.99|0
1595408700000|2020-07-22 09:05:00|6298.69|6298.69|6291.49|6291.49|6300.96|6300.96|6291.49|6291.49|0
1595409000000|2020-07-22 09:10:00|6291.41|6291.41|6285.17|6285.17|6291.41|6291.41|6279.59|6279.59|0
1595409300000|2020-07-22 09:15:00|6284.65|6284.65|6285.14|6285.14|6287.23|6287.23|6281.21|6281.21|0
1595409600000|2020-07-22 09:20:00|6285.27|6285.27|6280.82|6280.82|6285.27|6285.27|6280.6|6280.6|0
1595409900000|2020-07-22 09:25:00|6280.73|6280.73|6275.38|6275.38|6280.92|6280.92|6274.91|6274.91|0
1595410200000|2020-07-22 09:30:00|6275.46|6275.46|6284.88|6284.88|6284.88|6284.88|6272.82|6272.82|0
1595410500000|2020-07-22 09:35:00|6285.06|6285.06|6280.31|6280.31|6285.64|6285.64|6279.36|6279.36|0
1595410800000|2020-07-22 09:40:00|6280.42|6280.42|6277.31|6277.31|6280.42|6280.42|6276.89|6276.89|0
1595411100000|2020-07-22 09:45:00|6277.05|6277.05|6285.46|6285.46|6285.5|6285.5|6276.65|6276.65|0
1595411400000|2020-07-22 09:50:00|6285.6|6285.6|6285.29|6285.29|6287.92|6287.92|6284.59|6284.59|0
1595411700000|2020-07-22 09:55:00|6285.42|6285.42|6287.34|6287.34|6290.18|6290.18|6283.82|6283.82|0
1595412000000|2020-07-22 10:00:00|6287.39|6287.39|6285.94|6285.94|6287.96|6287.96|6285.94|6285.94|0
1595412300000|2020-07-22 10:05:00|6285.64|6285.64|6281.64|6281.64|6285.64|6285.64|6280.3|6280.3|0
1595412600000|2020-07-22 10:10:00|6281.77|6281.77|6279.68|6279.68|6286.71|6286.71|6279.28|6279.28|0
1595412900000|2020-07-22 10:15:00|6279.15|6279.15|6268.92|6268.92|6280.12|6280.12|6263.25|6263.25|0
1595413200000|2020-07-22 10:20:00|6268.73|6268.73|6271.92|6271.92|6273.56|6273.56|6267.94|6267.94|0
1595413500000|2020-07-22 10:25:00|6271.85|6271.85|6255.06|6255.06|6272.9|6272.9|6252.91|6252.91|0
1595413800000|2020-07-22 10:30:00|6254.74|6254.74|6263|6263|6263.06|6263.06|6253.45|6253.45|0
1595414100000|2020-07-22 10:35:00|6262.87|6262.87|6287.64|6287.64|6287.66|6287.66|6262.78|6262.78|0
1595414400000|2020-07-22 10:40:00|6287.75|6287.75|6287.92|6287.92|6295.86|6295.86|6287.75|6287.75|0
1595414700000|2020-07-22 10:45:00|6287.94|6287.94|6286.61|6286.61|6290.65|6290.65|6286.61|6286.61|0
1595415000000|2020-07-22 10:50:00|6286.71|6286.71|6280.52|6280.52|6286.71|6286.71|6274.62|6274.62|0
1595415300000|2020-07-22 10:55:00|6280.39|6280.39|6278.37|6278.37|6285.48|6285.48|6278.11|6278.11|0
1595415600000|2020-07-22 11:00:00|6278.58|6278.58|6281.34|6281.34|6286.87|6286.87|6278.11|6278.11|0
1595415900000|2020-07-22 11:05:00|6281.47|6281.47|6279.45|6279.45|6281.47|6281.47|6274.24|6274.24|0
1595416200000|2020-07-22 11:10:00|6279.63|6279.63|6277.95|6277.95|6282|6282|6277.95|6277.95|0
1595416500000|2020-07-22 11:15:00|6278.74|6278.74|6275.63|6275.63|6279.56|6279.56|6274.76|6274.76|0
1595416800000|2020-07-22 11:20:00|6275.67|6275.67|6264.83|6264.83|6276.04|6276.04|6264.83|6264.83|0
1595417100000|2020-07-22 11:25:00|6264.71|6264.71|6268.96|6268.96|6268.96|6268.96|6263.64|6263.64|0
1595417400000|2020-07-22 11:30:00|6268.85|6268.85|6270.67|6270.67|6271.47|6271.47|6268.85|6268.85|0
1595417700000|2020-07-22 11:35:00|6270.62|6270.62|6269.03|6269.03|6272.32|6272.32|6269.03|6269.03|0
1595418000000|2020-07-22 11:40:00|6268.83|6268.83|6268.91|6268.91|6272.6|6272.6|6267.7|6267.7|0
1595418300000|2020-07-22 11:45:00|6268.82|6268.82|6271.27|6271.27|6273.44|6273.44|6267.74|6267.74|0
1595418600000|2020-07-22 11:50:00|6272.05|6272.05|6275.49|6275.49|6275.49|6275.49|6270.24|6270.24|0
1595418900000|2020-07-22 11:55:00|6275.79|6275.79|6287.47|6287.47|6288.27|6288.27|6275.3|6275.3|0
1595419200000|2020-07-22 12:00:00|6287.51|6287.51|6293.65|6293.65|6294.35|6294.35|6282.88|6282.88|0
1595419500000|2020-07-22 12:05:00|6293.39|6293.39|6294.64|6294.64|6296.8|6296.8|6292.82|6292.82|0
1595419800000|2020-07-22 12:10:00|6294.46|6294.46|6294.84|6294.84|6298.98|6298.98|6294.46|6294.46|0
1595420100000|2020-07-22 12:15:00|6294.77|6294.77|6282.2|6282.2|6294.77|6294.77|6282.2|6282.2|0
1595420400000|2020-07-22 12:20:00|6282.23|6282.23|6275.1|6275.1|6282.23|6282.23|6274.87|6274.87|0
1595420700000|2020-07-22 12:25:00|6274.97|6274.97|6265.69|6265.69|6275.14|6275.14|6262.27|6262.27|0
1595421000000|2020-07-22 12:30:00|6265.81|6265.81|6261.58|6261.58|6265.95|6265.95|6261.22|6261.22|0
1595421300000|2020-07-22 12:35:00|6261.5|6261.5|6260.34|6260.34|6262.54|6262.54|6259.74|6259.74|0
1595421600000|2020-07-22 12:40:00|6260.27|6260.27|6260.27|6260.27|6262.19|6262.19|6259.27|6259.27|0
1595421900000|2020-07-22 12:45:00|6260.37|6260.37|6262.12|6262.12|6263.57|6263.57|6259.18|6259.18|0
1595422200000|2020-07-22 12:50:00|6262.42|6262.42|6261.92|6261.92|6266.5|6266.5|6261.92|6261.92|0
1595422500000|2020-07-22 12:55:00|6261.99|6261.99|6270.6|6270.6|6271.07|6271.07|6261.43|6261.43|0
1595422800000|2020-07-22 13:00:00|6270.4|6270.4|6261.96|6261.96|6270.4|6270.4|6261.96|6261.96|0
1595423100000|2020-07-22 13:05:00|6261.99|6261.99|6259.99|6259.99|6263.09|6263.09|6257.94|6257.94|0
1595423400000|2020-07-22 13:10:00|6259.81|6259.81|6255.47|6255.47|6259.81|6259.81|6254.84|6254.84|0
1595423700000|2020-07-22 13:15:00|6255.61|6255.61|6258.39|6258.39|6258.67|6258.67|6254.64|6254.64|0
1595424000000|2020-07-22 13:20:00|6258.26|6258.26|6255.24|6255.24|6258.84|6258.84|6252.64|6252.64|0
1595424300000|2020-07-22 13:25:00|6255.35|6255.35|6261.12|6261.12|6263.8|6263.8|6254.78|6254.78|0
1595424600000|2020-07-22 13:30:00|6260.73|6260.73|6258.78|6258.78|6262.66|6262.66|6254.16|6254.16|0
1595424900000|2020-07-22 13:35:00|6258.81|6258.81|6271.16|6271.16|6271.16|6271.16|6256.19|6256.19|0
1595425200000|2020-07-22 13:40:00|6271.28|6271.28|6283.62|6283.62|6283.78|6283.78|6269.51|6269.51|0
1595425500000|2020-07-22 13:45:00|6284.68|6284.68|6288.88|6288.88|6290.18|6290.18|6284.68|6284.68|0
1595425800000|2020-07-22 13:50:00|6288.52|6288.52|6300.15|6300.15|6300.15|6300.15|6288.52|6288.52|0
1595426100000|2020-07-22 13:55:00|6300.27|6300.27|6290.15|6290.15|6300.63|6300.63|6290.15|6290.15|0
1595426400000|2020-07-22 14:00:00|6290.02|6290.02|6281.7|6281.7|6290.02|6290.02|6277.8|6277.8|0
1595426700000|2020-07-22 14:05:00|6280.91|6280.91|6288.12|6288.12|6288.28|6288.28|6280.01|6280.01|0
1595427000000|2020-07-22 14:10:00|6288|6288|6292.71|6292.71|6294.13|6294.13|6285.49|6285.49|0
1595427300000|2020-07-22 14:15:00|6292.74|6292.74|6299.2|6299.2|6300.26|6300.26|6292.74|6292.74|0
1595427600000|2020-07-22 14:20:00|6298.68|6298.68|6304.51|6304.51|6310.54|6310.54|6298.44|6298.44|0
1595427900000|2020-07-22 14:25:00|6304.42|6304.42|6307.53|6307.53|6310.8|6310.8|6301.88|6301.88|0
1595428200000|2020-07-22 14:30:00|6307.43|6307.43|6310.56|6310.56|6313.24|6313.24|6306.27|6306.27|0
1595428500000|2020-07-22 14:35:00|6310.58|6310.58|6317.72|6317.72|6317.72|6317.72|6308.17|6308.17|0
1595428800000|2020-07-22 14:40:00|6317.56|6317.56|6315.95|6315.95|6317.56|6317.56|6312.38|6312.38|0
1595429100000|2020-07-22 14:45:00|6316|6316|6305.22|6305.22|6319.32|6319.32|6305.12|6305.12|0
1595429400000|2020-07-22 14:50:00|6305.2|6305.2|6290.35|6290.35|6305.2|6305.2|6289.78|6289.78|0
1595429700000|2020-07-22 14:55:00|6290.37|6290.37|6294.85|6294.85|6295.12|6295.12|6289.06|6289.06|0
1595430000000|2020-07-22 15:00:00|6294.73|6294.73|6297.37|6297.37|6302.98|6302.98|6292.87|6292.87|0
1595430300000|2020-07-22 15:05:00|6297.47|6297.47|6300.47|6300.47|6303.66|6303.66|6296.74|6296.74|0
1595430600000|2020-07-22 15:10:00|6299.69|6299.69|6301.16|6301.16|6303.06|6303.06|6296.88|6296.88|0
1595430900000|2020-07-22 15:15:00|6301.19|6301.19|6301.43|6301.43|6307.93|6307.93|6301.13|6301.13|0
1595431200000|2020-07-22 15:20:00|6301.36|6301.36|6300.29|6300.29|6306.05|6306.05|6299.18|6299.18|0
1595431500000|2020-07-22 15:25:00|6300.27|6300.27|6306.19|6306.19|6311.4|6311.4|6300.21|6300.21|0
1595488500000|2020-07-23 07:15:00|6314.05|6314.05|6300.73|6300.73|6314.25|6314.25|6300.73|6300.73|0
1595488800000|2020-07-23 07:20:00|6300.4|6300.4|6280.83|6280.83|6300.4|6300.4|6275|6275|0
1595489100000|2020-07-23 07:25:00|6282.26|6282.26|6275|6275|6282.72|6282.72|6274.21|6274.21|0
1595489400000|2020-07-23 07:30:00|6275.17|6275.17|6257.34|6257.34|6275.3|6275.3|6252.14|6252.14|0
1595489700000|2020-07-23 07:35:00|6257.51|6257.51|6258.28|6258.28|6260.13|6260.13|6254.7|6254.7|0
1595490000000|2020-07-23 07:40:00|6258.56|6258.56|6267.88|6267.88|6274.88|6274.88|6258.56|6258.56|0
1595490300000|2020-07-23 07:45:00|6267.56|6267.56|6271.79|6271.79|6271.79|6271.79|6264.04|6264.04|0
1595490600000|2020-07-23 07:50:00|6271.9|6271.9|6280.23|6280.23|6281.04|6281.04|6271.2|6271.2|0
1595490900000|2020-07-23 07:55:00|6280.32|6280.32|6297.1|6297.1|6297.12|6297.12|6280.16|6280.16|0
1595491200000|2020-07-23 08:00:00|6296.94|6296.94|6292.44|6292.44|6299.79|6299.79|6289.27|6289.27|0
1595491500000|2020-07-23 08:05:00|6292.55|6292.55|6308.7|6308.7|6309.27|6309.27|6292.51|6292.51|0
1595491800000|2020-07-23 08:10:00|6308.57|6308.57|6298.77|6298.77|6309.27|6309.27|6295.45|6295.45|0
1595492100000|2020-07-23 08:15:00|6298.24|6298.24|6298.14|6298.14|6304.67|6304.67|6297.22|6297.22|0
1595492400000|2020-07-23 08:20:00|6298.18|6298.18|6304.51|6304.51|6305.98|6305.98|6296.57|6296.57|0
1595492700000|2020-07-23 08:25:00|6304.62|6304.62|6321.27|6321.27|6322.39|6322.39|6303.91|6303.91|0
1595493000000|2020-07-23 08:30:00|6322.37|6322.37|6323.92|6323.92|6324.7|6324.7|6318.42|6318.42|0
1595493300000|2020-07-23 08:35:00|6324.97|6324.97|6321.7|6321.7|6328.52|6328.52|6321.61|6321.61|0
1595493600000|2020-07-23 08:40:00|6321.22|6321.22|6301.6|6301.6|6321.22|6321.22|6301.6|6301.6|0
1595493900000|2020-07-23 08:45:00|6300.96|6300.96|6282.28|6282.28|6301.99|6301.99|6282.14|6282.14|0
1595494200000|2020-07-23 08:50:00|6282.24|6282.24|6291.17|6291.17|6294.39|6294.39|6278.14|6278.14|0
1595494500000|2020-07-23 08:55:00|6291.3|6291.3|6282.8|6282.8|6293.24|6293.24|6282.8|6282.8|0
1595494800000|2020-07-23 09:00:00|6282.93|6282.93|6278.28|6278.28|6286.26|6286.26|6278.28|6278.28|0
1595495100000|2020-07-23 09:05:00|6277.75|6277.75|6294.48|6294.48|6296.75|6296.75|6277.75|6277.75|0
1595495400000|2020-07-23 09:10:00|6294.07|6294.07|6291.93|6291.93|6294.89|6294.89|6289.18|6289.18|0
1595495700000|2020-07-23 09:15:00|6292.22|6292.22|6285.53|6285.53|6294.29|6294.29|6285.28|6285.28|0
1595496000000|2020-07-23 09:20:00|6285.45|6285.45|6282.76|6282.76|6286.93|6286.93|6276.6|6276.6|0
1595496300000|2020-07-23 09:25:00|6282.92|6282.92|6281.23|6281.23|6284.23|6284.23|6281.1|6281.1|0
1595496600000|2020-07-23 09:30:00|6281.13|6281.13|6287.26|6287.26|6287.42|6287.42|6280.56|6280.56|0
1595496900000|2020-07-23 09:35:00|6288.04|6288.04|6284.38|6284.38|6288.09|6288.09|6279.11|6279.11|0
1595497200000|2020-07-23 09:40:00|6284.48|6284.48|6281.72|6281.72|6287.81|6287.81|6280.85|6280.85|0
1595497500000|2020-07-23 09:45:00|6281.33|6281.33|6277.7|6277.7|6282.8|6282.8|6275.78|6275.78|0
1595497800000|2020-07-23 09:50:00|6277.46|6277.46|6272.94|6272.94|6278.79|6278.79|6272.45|6272.45|0
1595498100000|2020-07-23 09:55:00|6272.87|6272.87|6281.46|6281.46|6281.46|6281.46|6271|6271|0
1595498400000|2020-07-23 10:00:00|6281.98|6281.98|6289.78|6289.78|6291.13|6291.13|6281.98|6281.98|0
1595498700000|2020-07-23 10:05:00|6289.68|6289.68|6292.87|6292.87|6293.87|6293.87|6286.87|6286.87|0
1595499000000|2020-07-23 10:10:00|6292.91|6292.91|6282.29|6282.29|6293.21|6293.21|6281.91|6281.91|0
1595499300000|2020-07-23 10:15:00|6282.48|6282.48|6281.16|6281.16|6284.92|6284.92|6281.16|6281.16|0
1595499600000|2020-07-23 10:20:00|6280.75|6280.75|6272.56|6272.56|6280.75|6280.75|6270.95|6270.95|0
1595499900000|2020-07-23 10:25:00|6272.15|6272.15|6264.21|6264.21|6272.15|6272.15|6264.21|6264.21|0
1595500200000|2020-07-23 10:30:00|6264.23|6264.23|6261.58|6261.58|6265.92|6265.92|6261.58|6261.58|0
1595500500000|2020-07-23 10:35:00|6261.34|6261.34|6265.46|6265.46|6266.26|6266.26|6256.35|6256.35|0
1595500800000|2020-07-23 10:40:00|6265.3|6265.3|6255.6|6255.6|6265.3|6265.3|6255.6|6255.6|0
1595501100000|2020-07-23 10:45:00|6254.55|6254.55|6253.29|6253.29|6256.49|6256.49|6250.97|6250.97|0
1595501400000|2020-07-23 10:50:00|6253.2|6253.2|6253.69|6253.69|6254.31|6254.31|6252.19|6252.19|0
1595501700000|2020-07-23 10:55:00|6253.54|6253.54|6252.01|6252.01|6254.1|6254.1|6245.7|6245.7|0
1595502000000|2020-07-23 11:00:00|6252.05|6252.05|6248.87|6248.87|6252.05|6252.05|6246.81|6246.81|0
1595502300000|2020-07-23 11:05:00|6248.71|6248.71|6244.75|6244.75|6248.71|6248.71|6244.48|6244.48|0
1595502600000|2020-07-23 11:10:00|6244.9|6244.9|6244.58|6244.58|6245.62|6245.62|6242.19|6242.19|0
1595502900000|2020-07-23 11:15:00|6244.53|6244.53|6249.93|6249.93|6251.05|6251.05|6244.35|6244.35|0
1595503200000|2020-07-23 11:20:00|6250.25|6250.25|6260.08|6260.08|6260.17|6260.17|6250.23|6250.23|0
1595503500000|2020-07-23 11:25:00|6260.21|6260.21|6256.15|6256.15|6262.69|6262.69|6255.69|6255.69|0
1595503800000|2020-07-23 11:30:00|6255.91|6255.91|6260.29|6260.29|6260.29|6260.29|6254.89|6254.89|0
1595504100000|2020-07-23 11:35:00|6261.07|6261.07|6258.02|6258.02|6263.61|6263.61|6257.91|6257.91|0
1595504400000|2020-07-23 11:40:00|6258.05|6258.05|6254.65|6254.65|6258.05|6258.05|6254.14|6254.14|0
1595504700000|2020-07-23 11:45:00|6254.83|6254.83|6256.51|6256.51|6260.8|6260.8|6254.83|6254.83|0
1595505000000|2020-07-23 11:50:00|6256.7|6256.7|6253.45|6253.45|6256.92|6256.92|6247.4|6247.4|0
1595505300000|2020-07-23 11:55:00|6253.63|6253.63|6260.07|6260.07|6261.18|6261.18|6253.63|6253.63|0
1595505600000|2020-07-23 12:00:00|6259.87|6259.87|6260.04|6260.04|6260.74|6260.74|6252.87|6252.87|0
1595505900000|2020-07-23 12:05:00|6260.22|6260.22|6247.41|6247.41|6260.22|6260.22|6247.41|6247.41|0
1595506200000|2020-07-23 12:10:00|6246.63|6246.63|6246.87|6246.87|6246.87|6246.87|6240.31|6240.31|0
1595506500000|2020-07-23 12:15:00|6246.79|6246.79|6247.19|6247.19|6247.29|6247.29|6243.07|6243.07|0
1595506800000|2020-07-23 12:20:00|6247.71|6247.71|6243.97|6243.97|6247.71|6247.71|6243.97|6243.97|0
1595507100000|2020-07-23 12:25:00|6244.1|6244.1|6245.39|6245.39|6247.33|6247.33|6244.1|6244.1|0
1595507400000|2020-07-23 12:30:00|6245.56|6245.56|6240.95|6240.95|6251.48|6251.48|6240.95|6240.95|0
1595507700000|2020-07-23 12:35:00|6240.43|6240.43|6237.16|6237.16|6243.91|6243.91|6235.41|6235.41|0
1595508000000|2020-07-23 12:40:00|6237.68|6237.68|6239.86|6239.86|6240.41|6240.41|6235.83|6235.83|0
1595508300000|2020-07-23 12:45:00|6239.9|6239.9|6233.12|6233.12|6240.52|6240.52|6231.52|6231.52|0
1595508600000|2020-07-23 12:50:00|6235.1|6235.1|6236.53|6236.53|6237.42|6237.42|6230.72|6230.72|0
1595508900000|2020-07-23 12:55:00|6236.01|6236.01|6227.5|6227.5|6236.27|6236.27|6226.72|6226.72|0
1595509200000|2020-07-23 13:00:00|6227.02|6227.02|6233.61|6233.61|6236.65|6236.65|6226.94|6226.94|0
1595509500000|2020-07-23 13:05:00|6233.68|6233.68|6228.61|6228.61|6237.32|6237.32|6228.61|6228.61|0
1595509800000|2020-07-23 13:10:00|6228.79|6228.79|6230.81|6230.81|6231.88|6231.88|6228.49|6228.49|0
1595510100000|2020-07-23 13:15:00|6230.6|6230.6|6231.31|6231.31|6232.2|6232.2|6226.8|6226.8|0
1595510400000|2020-07-23 13:20:00|6231.44|6231.44|6227.83|6227.83|6232.22|6232.22|6226.56|6226.56|0
1595510700000|2020-07-23 13:25:00|6227.99|6227.99|6232.98|6232.98|6233.01|6233.01|6227.99|6227.99|0
1595511000000|2020-07-23 13:30:00|6232.85|6232.85|6236.92|6236.92|6238.74|6238.74|6226.51|6226.51|0
1595511300000|2020-07-23 13:35:00|6237.7|6237.7|6230.28|6230.28|6238.34|6238.34|6227.37|6227.37|0
1595511600000|2020-07-23 13:40:00|6230.41|6230.41|6220.43|6220.43|6231.7|6231.7|6216.16|6216.16|0
1595511900000|2020-07-23 13:45:00|6220.38|6220.38|6218.61|6218.61|6228.35|6228.35|6217.96|6217.96|0
1595512200000|2020-07-23 13:50:00|6218.57|6218.57|6220.82|6220.82|6226.32|6226.32|6218.57|6218.57|0
1595512500000|2020-07-23 13:55:00|6220.61|6220.61|6223.83|6223.83|6223.83|6223.83|6216.61|6216.61|0
1595512800000|2020-07-23 14:00:00|6224.61|6224.61|6227.55|6227.55|6227.55|6227.55|6220.13|6220.13|0
1595513100000|2020-07-23 14:05:00|6227.82|6227.82|6227.76|6227.76|6231.03|6231.03|6226.29|6226.29|0
1595513400000|2020-07-23 14:10:00|6227.68|6227.68|6209.28|6209.28|6228.55|6228.55|6208.14|6208.14|0
1595513700000|2020-07-23 14:15:00|6209.24|6209.24|6203.87|6203.87|6211.06|6211.06|6203.3|6203.3|0
1595514000000|2020-07-23 14:20:00|6203.78|6203.78|6199.36|6199.36|6207.83|6207.83|6196.41|6196.41|0
1595514300000|2020-07-23 14:25:00|6199.29|6199.29|6209.7|6209.7|6210.12|6210.12|6197.95|6197.95|0
1595514600000|2020-07-23 14:30:00|6209.6|6209.6|6210.5|6210.5|6211.09|6211.09|6205.78|6205.78|0
1595514900000|2020-07-23 14:35:00|6210.54|6210.54|6215.83|6215.83|6216.81|6216.81|6210.22|6210.22|0
1595515200000|2020-07-23 14:40:00|6215.87|6215.87|6212.46|6212.46|6220.44|6220.44|6210.83|6210.83|0
1595515500000|2020-07-23 14:45:00|6212.51|6212.51|6212.67|6212.67|6213.12|6213.12|6205.19|6205.19|0
1595515800000|2020-07-23 14:50:00|6212.19|6212.19|6202.82|6202.82|6213.41|6213.41|6201.94|6201.94|0
1595516100000|2020-07-23 14:55:00|6203.87|6203.87|6209.16|6209.16|6209.78|6209.78|6202.98|6202.98|0
1595516400000|2020-07-23 15:00:00|6209.28|6209.28|6212.59|6212.59|6218.23|6218.23|6206.8|6206.8|0
1595516700000|2020-07-23 15:05:00|6212.28|6212.28|6216.87|6216.87|6216.87|6216.87|6207.33|6207.33|0
1595517000000|2020-07-23 15:10:00|6216.91|6216.91|6222.08|6222.08|6223.07|6223.07|6214.98|6214.98|0
1595517300000|2020-07-23 15:15:00|6221.3|6221.3|6224.15|6224.15|6228.05|6228.05|6221.24|6221.24|0
1595517600000|2020-07-23 15:20:00|6224.35|6224.35|6219.69|6219.69|6225.36|6225.36|6218.28|6218.28|0
1595517900000|2020-07-23 15:25:00|6220.47|6220.47|6230.47|6230.47|6231.85|6231.85|6220.47|6220.47|0
1595574900000|2020-07-24 07:15:00|6125.94|6125.94|6115.83|6115.83|6134.51|6134.51|6114.12|6114.12|0
1595575200000|2020-07-24 07:20:00|6115.79|6115.79|6123.83|6123.83|6123.83|6123.83|6100.07|6100.07|0
1595575500000|2020-07-24 07:25:00|6123.74|6123.74|6123.81|6123.81|6130.72|6130.72|6117.59|6117.59|0
1595575800000|2020-07-24 07:30:00|6123.98|6123.98|6106.5|6106.5|6131.47|6131.47|6104.4|6104.4|0
1595576100000|2020-07-24 07:35:00|6106.76|6106.76|6130.72|6130.72|6131.9|6131.9|6106.76|6106.76|0
1595576400000|2020-07-24 07:40:00|6131.03|6131.03|6121.68|6121.68|6132.69|6132.69|6121.52|6121.52|0
1595576700000|2020-07-24 07:45:00|6120.09|6120.09|6118.3|6118.3|6123.02|6123.02|6117.16|6117.16|0
1595577000000|2020-07-24 07:50:00|6117.79|6117.79|6113.61|6113.61|6122.19|6122.19|6113.61|6113.61|0
1595577300000|2020-07-24 07:55:00|6113.58|6113.58|6117.17|6117.17|6117.17|6117.17|6106.57|6106.57|0
1595577600000|2020-07-24 08:00:00|6117.2|6117.2|6122.85|6122.85|6127.86|6127.86|6117.2|6117.2|0
1595577900000|2020-07-24 08:05:00|6122.84|6122.84|6123.11|6123.11|6123.12|6123.12|6115.16|6115.16|0
1595578200000|2020-07-24 08:10:00|6122.78|6122.78|6130.66|6130.66|6131.06|6131.06|6119.86|6119.86|0
1595578500000|2020-07-24 08:15:00|6130.81|6130.81|6121.07|6121.07|6130.89|6130.89|6117.18|6117.18|0
1595578800000|2020-07-24 08:20:00|6121.04|6121.04|6114.68|6114.68|6121.16|6121.16|6109.37|6109.37|0
1595579100000|2020-07-24 08:25:00|6114.65|6114.65|6123.47|6123.47|6124.24|6124.24|6114.65|6114.65|0
1595579400000|2020-07-24 08:30:00|6123.29|6123.29|6130.36|6130.36|6130.36|6130.36|6117.57|6117.57|0
1595579700000|2020-07-24 08:35:00|6130.23|6130.23|6131.58|6131.58|6133.08|6133.08|6122.01|6122.01|0
1595580000000|2020-07-24 08:40:00|6131.48|6131.48|6129.68|6129.68|6133.18|6133.18|6128.62|6128.62|0
1595580300000|2020-07-24 08:45:00|6129.52|6129.52|6126.68|6126.68|6129.52|6129.52|6121.82|6121.82|0
1595580600000|2020-07-24 08:50:00|6126.86|6126.86|6143.1|6143.1|6144.64|6144.64|6126.38|6126.38|0
1595580900000|2020-07-24 08:55:00|6143.26|6143.26|6152.48|6152.48|6153.03|6153.03|6142.17|6142.17|0
1595581200000|2020-07-24 09:00:00|6152.96|6152.96|6145.15|6145.15|6154.92|6154.92|6144.06|6144.06|0
1595581500000|2020-07-24 09:05:00|6145.22|6145.22|6145.25|6145.25|6145.25|6145.25|6141.05|6141.05|0
1595581800000|2020-07-24 09:10:00|6145.35|6145.35|6148.45|6148.45|6151.15|6151.15|6145.35|6145.35|0
1595582100000|2020-07-24 09:15:00|6148.34|6148.34|6144.3|6144.3|6148.47|6148.47|6144.12|6144.12|0
1595582400000|2020-07-24 09:20:00|6144.38|6144.38|6143.28|6143.28|6147.39|6147.39|6143.28|6143.28|0
1595582700000|2020-07-24 09:25:00|6143.51|6143.51|6133.66|6133.66|6143.56|6143.56|6133.02|6133.02|0
1595583000000|2020-07-24 09:30:00|6133.46|6133.46|6142.32|6142.32|6142.36|6142.36|6132.86|6132.86|0
1595583300000|2020-07-24 09:35:00|6142.16|6142.16|6144.97|6144.97|6145.18|6145.18|6142.09|6142.09|0
1595583600000|2020-07-24 09:40:00|6145.2|6145.2|6155|6155|6157.73|6157.73|6144.86|6144.86|0
1595583900000|2020-07-24 09:45:00|6154.55|6154.55|6162.04|6162.04|6162.82|6162.82|6153.71|6153.71|0
1595584200000|2020-07-24 09:50:00|6162.13|6162.13|6172.45|6172.45|6173.62|6173.62|6162.13|6162.13|0
1595584500000|2020-07-24 09:55:00|6172.71|6172.71|6171.55|6171.55|6173.97|6173.97|6170.4|6170.4|0
1595584800000|2020-07-24 10:00:00|6171.23|6171.23|6173.46|6173.46|6175.32|6175.32|6169.82|6169.82|0
1595585100000|2020-07-24 10:05:00|6173.33|6173.33|6180.56|6180.56|6182.13|6182.13|6173.32|6173.32|0
1595585400000|2020-07-24 10:10:00|6180.72|6180.72|6184.85|6184.85|6186.18|6186.18|6180.72|6180.72|0
1595585700000|2020-07-24 10:15:00|6184.95|6184.95|6178.84|6178.84|6187.54|6187.54|6178.68|6178.68|0
1595586000000|2020-07-24 10:20:00|6178.89|6178.89|6179.75|6179.75|6185.51|6185.51|6178.27|6178.27|0
1595586300000|2020-07-24 10:25:00|6179.62|6179.62|6178.19|6178.19|6180.43|6180.43|6177.26|6177.26|0
1595586600000|2020-07-24 10:30:00|6178.35|6178.35|6173.91|6173.91|6179.55|6179.55|6172.91|6172.91|0
1595586900000|2020-07-24 10:35:00|6174.04|6174.04|6170|6170|6174.47|6174.47|6170|6170|0
1595587200000|2020-07-24 10:40:00|6170.06|6170.06|6176.43|6176.43|6176.77|6176.77|6168.84|6168.84|0
1595587500000|2020-07-24 10:45:00|6176.2|6176.2|6168.55|6168.55|6178.42|6178.42|6168.55|6168.55|0
1595587800000|2020-07-24 10:50:00|6168.65|6168.65|6161.29|6161.29|6169.47|6169.47|6161.29|6161.29|0
1595588100000|2020-07-24 10:55:00|6161.19|6161.19|6162.61|6162.61|6162.61|6162.61|6158.2|6158.2|0
1595588400000|2020-07-24 11:00:00|6162.58|6162.58|6170.42|6170.42|6170.72|6170.72|6161.01|6161.01|0
1595588700000|2020-07-24 11:05:00|6170.44|6170.44|6167.69|6167.69|6170.46|6170.46|6163.35|6163.35|0
1595589000000|2020-07-24 11:10:00|6167.78|6167.78|6164.31|6164.31|6169.79|6169.79|6164.31|6164.31|0
1595589300000|2020-07-24 11:15:00|6163.94|6163.94|6161.79|6161.79|6168.53|6168.53|6161.49|6161.49|0
1595589600000|2020-07-24 11:20:00|6161.67|6161.67|6161.09|6161.09|6163.5|6163.5|6159.78|6159.78|0
1595589900000|2020-07-24 11:25:00|6160.91|6160.91|6158.22|6158.22|6160.91|6160.91|6152.64|6152.64|0
1595590200000|2020-07-24 11:30:00|6158.26|6158.26|6152.01|6152.01|6158.26|6158.26|6151.99|6151.99|0
1595590500000|2020-07-24 11:35:00|6152.03|6152.03|6154.07|6154.07|6154.07|6154.07|6148.66|6148.66|0
1595590800000|2020-07-24 11:40:00|6154.16|6154.16|6153.75|6153.75|6158.85|6158.85|6153.66|6153.66|0
1595591100000|2020-07-24 11:45:00|6153.79|6153.79|6150.47|6150.47|6154.68|6154.68|6147.28|6147.28|0
1595591400000|2020-07-24 11:50:00|6150.12|6150.12|6149.41|6149.41|6155.07|6155.07|6147.83|6147.83|0
1595591700000|2020-07-24 11:55:00|6149.43|6149.43|6155.95|6155.95|6156.13|6156.13|6149.23|6149.23|0
1595592000000|2020-07-24 12:00:00|6155.91|6155.91|6150.4|6150.4|6156.14|6156.14|6150|6150|0
1595592300000|2020-07-24 12:05:00|6150.88|6150.88|6154.9|6154.9|6159.18|6159.18|6150.7|6150.7|0
1595592600000|2020-07-24 12:10:00|6154.85|6154.85|6154.32|6154.32|6155.79|6155.79|6151.8|6151.8|0
1595592900000|2020-07-24 12:15:00|6154.19|6154.19|6151.43|6151.43|6154.27|6154.27|6150.5|6150.5|0
1595593200000|2020-07-24 12:20:00|6151.73|6151.73|6150.61|6150.61|6153.42|6153.42|6150.61|6150.61|0
1595593500000|2020-07-24 12:25:00|6150.5|6150.5|6158.61|6158.61|6158.61|6158.61|6150.46|6150.46|0
1595593800000|2020-07-24 12:30:00|6158.93|6158.93|6159.34|6159.34|6161.54|6161.54|6158|6158|0
1595594100000|2020-07-24 12:35:00|6159.3|6159.3|6149.77|6149.77|6159.45|6159.45|6149.12|6149.12|0
1595594400000|2020-07-24 12:40:00|6149.68|6149.68|6145.09|6145.09|6152.98|6152.98|6143.59|6143.59|0
1595594700000|2020-07-24 12:45:00|6145.87|6145.87|6147.79|6147.79|6149.79|6149.79|6145.87|6145.87|0
1595595000000|2020-07-24 12:50:00|6147.71|6147.71|6151.13|6151.13|6152.1|6152.1|6147.39|6147.39|0
1595595300000|2020-07-24 12:55:00|6151.26|6151.26|6150.13|6150.13|6151.77|6151.77|6147.27|6147.27|0
1595595600000|2020-07-24 13:00:00|6149.78|6149.78|6154.63|6154.63|6156.92|6156.92|6149.68|6149.68|0
1595595900000|2020-07-24 13:05:00|6153.87|6153.87|6140.66|6140.66|6154.5|6154.5|6140.53|6140.53|0
1595596200000|2020-07-24 13:10:00|6140.53|6140.53|6140.15|6140.15|6141.81|6141.81|6138.85|6138.85|0
1595596500000|2020-07-24 13:15:00|6139.97|6139.97|6136.56|6136.56|6140.33|6140.33|6135.03|6135.03|0
1595596800000|2020-07-24 13:20:00|6136.38|6136.38|6130.39|6130.39|6136.58|6136.58|6129.15|6129.15|0
1595597100000|2020-07-24 13:25:00|6129.67|6129.67|6126.36|6126.36|6130.57|6130.57|6125.84|6125.84|0
1595597400000|2020-07-24 13:30:00|6126.2|6126.2|6132.82|6132.82|6136.29|6136.29|6123.78|6123.78|0
1595597700000|2020-07-24 13:35:00|6132.95|6132.95|6114.11|6114.11|6132.95|6132.95|6111.46|6111.46|0
1595598000000|2020-07-24 13:40:00|6113.96|6113.96|6122.68|6122.68|6124.51|6124.51|6113.96|6113.96|0
1595598300000|2020-07-24 13:45:00|6122.61|6122.61|6122.97|6122.97|6124.29|6124.29|6116.97|6116.97|0
1595598600000|2020-07-24 13:50:00|6123.03|6123.03|6115.45|6115.45|6126.13|6126.13|6115.45|6115.45|0
1595598900000|2020-07-24 13:55:00|6115.68|6115.68|6124.79|6124.79|6124.79|6124.79|6115.2|6115.2|0
1595599200000|2020-07-24 14:00:00|6124.53|6124.53|6133.66|6133.66|6133.8|6133.8|6123.79|6123.79|0
1595599500000|2020-07-24 14:05:00|6132.88|6132.88|6127.8|6127.8|6132.88|6132.88|6124.14|6124.14|0
1595599800000|2020-07-24 14:10:00|6127.73|6127.73|6128.49|6128.49|6128.49|6128.49|6125.14|6125.14|0
1595600100000|2020-07-24 14:15:00|6128.55|6128.55|6127.99|6127.99|6129.28|6129.28|6123.21|6123.21|0
1595600400000|2020-07-24 14:20:00|6128.19|6128.19|6126.85|6126.85|6128.19|6128.19|6122.6|6122.6|0
1595600700000|2020-07-24 14:25:00|6127.06|6127.06|6131.77|6131.77|6132.1|6132.1|6126.85|6126.85|0
1595601000000|2020-07-24 14:30:00|6131.81|6131.81|6129.78|6129.78|6138.08|6138.08|6129.53|6129.53|0
1595601300000|2020-07-24 14:35:00|6129.75|6129.75|6134.86|6134.86|6137.31|6137.31|6129.75|6129.75|0
1595601600000|2020-07-24 14:40:00|6134.7|6134.7|6148.71|6148.71|6150.53|6150.53|6134.54|6134.54|0
1595601900000|2020-07-24 14:45:00|6148.77|6148.77|6149.35|6149.35|6153.5|6153.5|6144.2|6144.2|0
1595602200000|2020-07-24 14:50:00|6149.42|6149.42|6155.68|6155.68|6155.68|6155.68|6148.79|6148.79|0
1595602500000|2020-07-24 14:55:00|6155.55|6155.55|6162.27|6162.27|6163.18|6163.18|6146.82|6146.82|0
1595602800000|2020-07-24 15:00:00|6162.3|6162.3|6162.19|6162.19|6168.17|6168.17|6162.15|6162.15|0
1595603100000|2020-07-24 15:05:00|6162.38|6162.38|6159.63|6159.63|6164.28|6164.28|6155.56|6155.56|0
1595603400000|2020-07-24 15:10:00|6159.73|6159.73|6160.38|6160.38|6161.92|6161.92|6159.12|6159.12|0
1595603700000|2020-07-24 15:15:00|6160.21|6160.21|6161.46|6161.46|6168.02|6168.02|6160.21|6160.21|0
1595604000000|2020-07-24 15:20:00|6161.26|6161.26|6151.88|6151.88|6161.32|6161.32|6149.27|6149.27|0
1595604300000|2020-07-24 15:25:00|6151.7|6151.7|6156.1|6156.1|6156.69|6156.69|6147.01|6147.01|0
1595834100000|2020-07-27 07:15:00|6011.11|6011.11|5991.21|5991.21|6014.01|6014.01|5988.45|5988.45|0
1595834400000|2020-07-27 07:20:00|5991.45|5991.45|5989.13|5989.13|5994.11|5994.11|5974.87|5974.87|0
1595834700000|2020-07-27 07:25:00|5990.29|5990.29|5992.41|5992.41|5995.02|5995.02|5983.75|5983.75|0
1595835000000|2020-07-27 07:30:00|5992.22|5992.22|5985.52|5985.52|5992.41|5992.41|5976.65|5976.65|0
1595835300000|2020-07-27 07:35:00|5985.35|5985.35|5982.69|5982.69|5987.94|5987.94|5974.1|5974.1|0
1595835600000|2020-07-27 07:40:00|5982.77|5982.77|5982.16|5982.16|5987.43|5987.43|5978.17|5978.17|0
1595835900000|2020-07-27 07:45:00|5982.07|5982.07|5981.58|5981.58|5990.78|5990.78|5980.6|5980.6|0
1595836200000|2020-07-27 07:50:00|5981.6|5981.6|5975.22|5975.22|5983.59|5983.59|5970.7|5970.7|0
1595836500000|2020-07-27 07:55:00|5975.15|5975.15|5982.78|5982.78|5983.31|5983.31|5973.78|5973.78|0
1595836800000|2020-07-27 08:00:00|5982.8|5982.8|5999.88|5999.88|6001.36|6001.36|5982.65|5982.65|0
1595837100000|2020-07-27 08:05:00|5999.95|5999.95|5999.22|5999.22|6010.26|6010.26|5999.22|5999.22|0
1595837400000|2020-07-27 08:10:00|5998.44|5998.44|5999.29|5999.29|6006.24|6006.24|5997.42|5997.42|0
1595837700000|2020-07-27 08:15:00|5999.2|5999.2|5990.08|5990.08|6000.95|6000.95|5989.6|5989.6|0
1595838000000|2020-07-27 08:20:00|5990.27|5990.27|5982.85|5982.85|5991.98|5991.98|5980.44|5980.44|0
1595838300000|2020-07-27 08:25:00|5983.63|5983.63|5988.34|5988.34|5991.32|5991.32|5983.63|5983.63|0
1595838600000|2020-07-27 08:30:00|5988.68|5988.68|6000.68|6000.68|6002.47|6002.47|5987.89|5987.89|0
1595838900000|2020-07-27 08:35:00|6000.7|6000.7|5985.81|5985.81|6002.43|6002.43|5985|5985|0
1595839200000|2020-07-27 08:40:00|5987.64|5987.64|5996.12|5996.12|5996.43|5996.43|5984.33|5984.33|0
1595839500000|2020-07-27 08:45:00|5995.84|5995.84|5985.68|5985.68|5995.84|5995.84|5985.68|5985.68|0
1595839800000|2020-07-27 08:50:00|5985.78|5985.78|6000.16|6000.16|6003.24|6003.24|5984.92|5984.92|0
1595840100000|2020-07-27 08:55:00|5999.97|5999.97|6000.67|6000.67|6002.34|6002.34|5998.1|5998.1|0
1595840400000|2020-07-27 09:00:00|6000.61|6000.61|5995.54|5995.54|6003.7|6003.7|5995.07|5995.07|0
1595840700000|2020-07-27 09:05:00|5995.22|5995.22|6005.81|6005.81|6005.96|6005.96|5994.92|5994.92|0
1595841000000|2020-07-27 09:10:00|6004.25|6004.25|6011.66|6011.66|6012.22|6012.22|6004.1|6004.1|0
1595841300000|2020-07-27 09:15:00|6011.77|6011.77|6021.95|6021.95|6022.77|6022.77|6009.25|6009.25|0
1595841600000|2020-07-27 09:20:00|6022.01|6022.01|6018.1|6018.1|6029.6|6029.6|6017.9|6017.9|0
1595841900000|2020-07-27 09:25:00|6017.93|6017.93|6022.22|6022.22|6023.42|6023.42|6017.05|6017.05|0
1595842200000|2020-07-27 09:30:00|6022.26|6022.26|6022.45|6022.45|6026.4|6026.4|6020.72|6020.72|0
1595842500000|2020-07-27 09:35:00|6022.62|6022.62|6017.31|6017.31|6023.13|6023.13|6014.39|6014.39|0
1595842800000|2020-07-27 09:40:00|6017.22|6017.22|6026.7|6026.7|6026.7|6026.7|6016.4|6016.4|0
1595843100000|2020-07-27 09:45:00|6028.42|6028.42|6028.57|6028.57|6032.2|6032.2|6028|6028|0
1595843400000|2020-07-27 09:50:00|6028.48|6028.48|6030.21|6030.21|6030.21|6030.21|6025.82|6025.82|0
1595843700000|2020-07-27 09:55:00|6030.23|6030.23|6030.85|6030.85|6034.01|6034.01|6030.16|6030.16|0
1595844000000|2020-07-27 10:00:00|6031.05|6031.05|6026.76|6026.76|6031.91|6031.91|6024.81|6024.81|0
1595844300000|2020-07-27 10:05:00|6026.7|6026.7|6027.32|6027.32|6027.91|6027.91|6025.54|6025.54|0
1595844600000|2020-07-27 10:10:00|6027.82|6027.82|6026.79|6026.79|6027.82|6027.82|6023.78|6023.78|0
1595844900000|2020-07-27 10:15:00|6027.05|6027.05|6034.62|6034.62|6034.62|6034.62|6027.05|6027.05|0
1595845200000|2020-07-27 10:20:00|6035.1|6035.1|6034.23|6034.23|6038.78|6038.78|6033.61|6033.61|0
1595845500000|2020-07-27 10:25:00|6034.07|6034.07|6037.7|6037.7|6038.65|6038.65|6030.71|6030.71|0
1595845800000|2020-07-27 10:30:00|6037.86|6037.86|6035.07|6035.07|6038.58|6038.58|6033.44|6033.44|0
1595846100000|2020-07-27 10:35:00|6034.88|6034.88|6031.83|6031.83|6035.99|6035.99|6030|6030|0
1595846400000|2020-07-27 10:40:00|6032|6032|6037.01|6037.01|6037.61|6037.61|6030.46|6030.46|0
1595846700000|2020-07-27 10:45:00|6036.87|6036.87|6037.92|6037.92|6040.6|6040.6|6034.45|6034.45|0
1595847000000|2020-07-27 10:50:00|6038.15|6038.15|6038.96|6038.96|6040.01|6040.01|6035.37|6035.37|0
1595847300000|2020-07-27 10:55:00|6039|6039|6034.48|6034.48|6039.32|6039.32|6034.48|6034.48|0
1595847600000|2020-07-27 11:00:00|6033.77|6033.77|6028.48|6028.48|6033.93|6033.93|6028.48|6028.48|0
1595847900000|2020-07-27 11:05:00|6028.44|6028.44|6027.67|6027.67|6028.92|6028.92|6023.86|6023.86|0
1595848200000|2020-07-27 11:10:00|6027.54|6027.54|6031.76|6031.76|6032.14|6032.14|6027.34|6027.34|0
1595848500000|2020-07-27 11:15:00|6031.68|6031.68|6032.87|6032.87|6035.36|6035.36|6031.62|6031.62|0
1595848800000|2020-07-27 11:20:00|6032.92|6032.92|6031.48|6031.48|6035|6035|6031.36|6031.36|0
1595849100000|2020-07-27 11:25:00|6031.51|6031.51|6025.83|6025.83|6031.51|6031.51|6024.77|6024.77|0
1595849400000|2020-07-27 11:30:00|6025.72|6025.72|6025.96|6025.96|6029.93|6029.93|6024.87|6024.87|0
1595849700000|2020-07-27 11:35:00|6025.78|6025.78|6023.32|6023.32|6026.18|6026.18|6022.8|6022.8|0
1595850000000|2020-07-27 11:40:00|6023.24|6023.24|6023.21|6023.21|6025.47|6025.47|6023.08|6023.08|0
1595850300000|2020-07-27 11:45:00|6023.17|6023.17|6022.96|6022.96|6025.92|6025.92|6021.88|6021.88|0
1595850600000|2020-07-27 11:50:00|6022.92|6022.92|6026.53|6026.53|6027.2|6027.2|6021.29|6021.29|0
1595850900000|2020-07-27 11:55:00|6026.72|6026.72|6018.2|6018.2|6026.91|6026.91|6017.49|6017.49|0
1595851200000|2020-07-27 12:00:00|6018.23|6018.23|6014.18|6014.18|6018.23|6018.23|6014.18|6014.18|0
1595851500000|2020-07-27 12:05:00|6014.68|6014.68|6013.83|6013.83|6015.66|6015.66|6010.18|6010.18|0
1595851800000|2020-07-27 12:10:00|6013.67|6013.67|6005.99|6005.99|6013.83|6013.83|6005.99|6005.99|0
1595852100000|2020-07-27 12:15:00|6006.07|6006.07|6009.82|6009.82|6010.14|6010.14|6004.34|6004.34|0
1595852400000|2020-07-27 12:20:00|6009.62|6009.62|6005.32|6005.32|6010.78|6010.78|6004.74|6004.74|0
1595852700000|2020-07-27 12:25:00|6005.29|6005.29|6008.5|6008.5|6011.26|6011.26|6005.27|6005.27|0
1595853000000|2020-07-27 12:30:00|6008.24|6008.24|6003.52|6003.52|6008.24|6008.24|6003.48|6003.48|0
1595853300000|2020-07-27 12:35:00|6003.74|6003.74|6011.44|6011.44|6011.53|6011.53|6003.74|6003.74|0
1595853600000|2020-07-27 12:40:00|6011.27|6011.27|6008.43|6008.43|6013.18|6013.18|6007.95|6007.95|0
1595853900000|2020-07-27 12:45:00|6008.49|6008.49|6013.49|6013.49|6013.69|6013.69|6007.07|6007.07|0
1595854200000|2020-07-27 12:50:00|6013.41|6013.41|6013.82|6013.82|6013.91|6013.91|6008.28|6008.28|0
1595854500000|2020-07-27 12:55:00|6013.96|6013.96|6016.33|6016.33|6016.91|6016.91|6013.47|6013.47|0
1595854800000|2020-07-27 13:00:00|6016.4|6016.4|6014.06|6014.06|6016.46|6016.46|6013.22|6013.22|0
1595855100000|2020-07-27 13:05:00|6014|6014|6001.93|6001.93|6014|6014|6001.75|6001.75|0
1595855400000|2020-07-27 13:10:00|6001.84|6001.84|6010.94|6010.94|6010.97|6010.97|6001.25|6001.25|0
1595855700000|2020-07-27 13:15:00|6010.81|6010.81|6006.67|6006.67|6012.2|6012.2|6006.67|6006.67|0
1595856000000|2020-07-27 13:20:00|6006.98|6006.98|6012.55|6012.55|6012.55|6012.55|6006.61|6006.61|0
1595856300000|2020-07-27 13:25:00|6012.57|6012.57|6008.2|6008.2|6014.98|6014.98|6008.11|6008.11|0
1595856600000|2020-07-27 13:30:00|6008.22|6008.22|5997.22|5997.22|6012.59|6012.59|5997.15|5997.15|0
1595856900000|2020-07-27 13:35:00|5997.15|5997.15|5990.76|5990.76|5998.81|5998.81|5990.15|5990.15|0
1595857200000|2020-07-27 13:40:00|5990.69|5990.69|5997.96|5997.96|5999.04|5999.04|5990.69|5990.69|0
1595857500000|2020-07-27 13:45:00|5998.12|5998.12|6006.94|6006.94|6007.62|6007.62|5997.69|5997.69|0
1595857800000|2020-07-27 13:50:00|6007.46|6007.46|6013.03|6013.03|6013.9|6013.9|6007.46|6007.46|0
1595858100000|2020-07-27 13:55:00|6012.94|6012.94|6000.26|6000.26|6013.48|6013.48|5999.61|5999.61|0
1595858400000|2020-07-27 14:00:00|6000.22|6000.22|5996.27|5996.27|6002.04|6002.04|5996.19|5996.19|0
1595858700000|2020-07-27 14:05:00|5996.35|5996.35|6001.85|6001.85|6004.22|6004.22|5995.87|5995.87|0
1595859000000|2020-07-27 14:10:00|6001.77|6001.77|6002.27|6002.27|6002.48|6002.48|5996.15|5996.15|0
1595859300000|2020-07-27 14:15:00|6002.22|6002.22|6013.94|6013.94|6013.94|6013.94|6000.96|6000.96|0
1595859600000|2020-07-27 14:20:00|6014.01|6014.01|6014.84|6014.84|6022.1|6022.1|6013.69|6013.69|0
1595859900000|2020-07-27 14:25:00|6014.88|6014.88|6021.51|6021.51|6022.18|6022.18|6014.88|6014.88|0
1595860200000|2020-07-27 14:30:00|6021.83|6021.83|6023.68|6023.68|6026.21|6026.21|6021.83|6021.83|0
1595860500000|2020-07-27 14:35:00|6023.72|6023.72|6027.59|6027.59|6027.59|6027.59|6021.47|6021.47|0
1595860800000|2020-07-27 14:40:00|6027.41|6027.41|6020.89|6020.89|6027.83|6027.83|6017.94|6017.94|0
1595861100000|2020-07-27 14:45:00|6020.94|6020.94|6021.64|6021.64|6024.33|6024.33|6020.25|6020.25|0
1595861400000|2020-07-27 14:50:00|6022.34|6022.34|6024.07|6024.07|6027.24|6027.24|6021.67|6021.67|0
1595861700000|2020-07-27 14:55:00|6024|6024|6014.9|6014.9|6024|6024|6014.13|6014.13|0
1595862000000|2020-07-27 15:00:00|6014.93|6014.93|6026.23|6026.23|6026.23|6026.23|6013.15|6013.15|0
1595862300000|2020-07-27 15:05:00|6026.13|6026.13|6018.67|6018.67|6026.3|6026.3|6016.1|6016.1|0
1595862600000|2020-07-27 15:10:00|6018.5|6018.5|6022.57|6022.57|6024.29|6024.29|6017.84|6017.84|0
1595862900000|2020-07-27 15:15:00|6021.79|6021.79|6016.55|6016.55|6022.32|6022.32|6015.47|6015.47|0
1595863200000|2020-07-27 15:20:00|6016.62|6016.62|6005.55|6005.55|6016.62|6016.62|6004.93|6004.93|0
1595863500000|2020-07-27 15:25:00|6005.57|6005.57|6006.23|6006.23|6006.32|6006.32|5996.31|5996.31|0
1595920500000|2020-07-28 07:15:00|5999.83|5999.83|6010.52|6010.52|6012.26|6012.26|5999.42|5999.42|0
1595920800000|2020-07-28 07:20:00|6010.72|6010.72|6010.41|6010.41|6027.6|6027.6|6010.12|6010.12|0
1595921100000|2020-07-28 07:25:00|6009.76|6009.76|6003.27|6003.27|6010|6010|5998.17|5998.17|0
1595921400000|2020-07-28 07:30:00|6002.97|6002.97|5988.31|5988.31|6004.43|6004.43|5986.47|5986.47|0
1595921700000|2020-07-28 07:35:00|5988.4|5988.4|5997.79|5997.79|5997.92|5997.92|5983.87|5983.87|0
1595922000000|2020-07-28 07:40:00|5997.67|5997.67|5988.65|5988.65|6001|6001|5988.65|5988.65|0
1595922300000|2020-07-28 07:45:00|5988.85|5988.85|5985.94|5985.94|5988.85|5988.85|5981.76|5981.76|0
1595922600000|2020-07-28 07:50:00|5985.74|5985.74|5982.45|5982.45|5989.7|5989.7|5982.33|5982.33|0
1595922900000|2020-07-28 07:55:00|5980.11|5980.11|5983.17|5983.17|5985.27|5985.27|5979.14|5979.14|0
1595923200000|2020-07-28 08:00:00|5983.21|5983.21|5985.44|5985.44|5987.88|5987.88|5979.21|5979.21|0
1595923500000|2020-07-28 08:05:00|5985.51|5985.51|5988.35|5988.35|5991.07|5991.07|5985.02|5985.02|0
1595923800000|2020-07-28 08:10:00|5987.83|5987.83|5992.02|5992.02|5992.02|5992.02|5987.04|5987.04|0
1595924100000|2020-07-28 08:15:00|5991.89|5991.89|5991.68|5991.68|5996.52|5996.52|5991.07|5991.07|0
1595924400000|2020-07-28 08:20:00|5991.63|5991.63|5988.93|5988.93|5993.32|5993.32|5988.69|5988.69|0
1595924700000|2020-07-28 08:25:00|5988.85|5988.85|5973.52|5973.52|5990.96|5990.96|5973.52|5973.52|0
1595925000000|2020-07-28 08:30:00|5973.26|5973.26|5975.8|5975.8|5977.21|5977.21|5973.17|5973.17|0
1595925300000|2020-07-28 08:35:00|5975.81|5975.81|5977.41|5977.41|5979.48|5979.48|5973.86|5973.86|0
1595925600000|2020-07-28 08:40:00|5977.23|5977.23|5973.9|5973.9|5978.11|5978.11|5973.73|5973.73|0
1595925900000|2020-07-28 08:45:00|5972.78|5972.78|5971.8|5971.8|5974.99|5974.99|5970.44|5970.44|0
1595926200000|2020-07-28 08:50:00|5971.85|5971.85|5971.38|5971.38|5976.57|5976.57|5971.36|5971.36|0
1595926500000|2020-07-28 08:55:00|5971.02|5971.02|5969.9|5969.9|5972.39|5972.39|5967.67|5967.67|0
1595926800000|2020-07-28 09:00:00|5969.97|5969.97|5969.1|5969.1|5972.77|5972.77|5968.85|5968.85|0
1595927100000|2020-07-28 09:05:00|5968.94|5968.94|5961.95|5961.95|5969.74|5969.74|5961.75|5961.75|0
1595927400000|2020-07-28 09:10:00|5962.15|5962.15|5963.68|5963.68|5965.6|5965.6|5961.83|5961.83|0
1595927700000|2020-07-28 09:15:00|5963.65|5963.65|5956.95|5956.95|5966.14|5966.14|5956.69|5956.69|0
1595928000000|2020-07-28 09:20:00|5957.02|5957.02|5956.73|5956.73|5957.7|5957.7|5951.1|5951.1|0
1595928300000|2020-07-28 09:25:00|5956.95|5956.95|5970.14|5970.14|5972.49|5972.49|5956.95|5956.95|0
1595928600000|2020-07-28 09:30:00|5970.67|5970.67|5968.9|5968.9|5971.25|5971.25|5966.26|5966.26|0
1595928900000|2020-07-28 09:35:00|5969.02|5969.02|5965.91|5965.91|5970.65|5970.65|5965.28|5965.28|0
1595929200000|2020-07-28 09:40:00|5966.07|5966.07|5960.68|5960.68|5966.07|5966.07|5960.45|5960.45|0
1595929500000|2020-07-28 09:45:00|5960.84|5960.84|5963.1|5963.1|5967.65|5967.65|5960.77|5960.77|0
1595929800000|2020-07-28 09:50:00|5963.08|5963.08|5953.44|5953.44|5963.08|5963.08|5948.85|5948.85|0
1595930100000|2020-07-28 09:55:00|5953.2|5953.2|5952.89|5952.89|5953.2|5953.2|5944.78|5944.78|0
1595930400000|2020-07-28 10:00:00|5952.88|5952.88|5954.09|5954.09|5956.2|5956.2|5951.73|5951.73|0
1595930700000|2020-07-28 10:05:00|5954.03|5954.03|5940.15|5940.15|5954.03|5954.03|5935.88|5935.88|0
1595931000000|2020-07-28 10:10:00|5940.33|5940.33|5938.42|5938.42|5940.33|5940.33|5932.54|5932.54|0
1595931300000|2020-07-28 10:15:00|5937.37|5937.37|5947.4|5947.4|5947.57|5947.57|5936.95|5936.95|0
1595931600000|2020-07-28 10:20:00|5947.33|5947.33|5946.95|5946.95|5948.8|5948.8|5945.68|5945.68|0
1595931900000|2020-07-28 10:25:00|5947.13|5947.13|5947.56|5947.56|5947.68|5947.68|5943.78|5943.78|0
1595932200000|2020-07-28 10:30:00|5947.73|5947.73|5953.61|5953.61|5953.9|5953.9|5945.39|5945.39|0
1595932500000|2020-07-28 10:35:00|5953.5|5953.5|5964.23|5964.23|5965.76|5965.76|5953.43|5953.43|0
1595932800000|2020-07-28 10:40:00|5964.93|5964.93|5960.35|5960.35|5965.43|5965.43|5960.35|5960.35|0
1595933100000|2020-07-28 10:45:00|5960.27|5960.27|5958.25|5958.25|5960.27|5960.27|5957.25|5957.25|0
1595933400000|2020-07-28 10:50:00|5958.38|5958.38|5967.1|5967.1|5967.1|5967.1|5958.36|5958.36|0
1595933700000|2020-07-28 10:55:00|5969.23|5969.23|5966.71|5966.71|5972.19|5972.19|5966.15|5966.15|0
1595934000000|2020-07-28 11:00:00|5966.63|5966.63|5975.28|5975.28|5975.52|5975.52|5961.4|5961.4|0
1595934300000|2020-07-28 11:05:00|5975.37|5975.37|5978.42|5978.42|5978.79|5978.79|5974.56|5974.56|0
1595934600000|2020-07-28 11:10:00|5978.51|5978.51|5973.93|5973.93|5981|5981|5973.05|5973.05|0
1595934900000|2020-07-28 11:15:00|5973.9|5973.9|5964.43|5964.43|5973.9|5973.9|5964.34|5964.34|0
1595935200000|2020-07-28 11:20:00|5962.87|5962.87|5963.47|5963.47|5963.58|5963.58|5958.96|5958.96|0
1595935500000|2020-07-28 11:25:00|5963.54|5963.54|5964.95|5964.95|5968.96|5968.96|5962.97|5962.97|0
1595935800000|2020-07-28 11:30:00|5965.02|5965.02|5957.93|5957.93|5965.66|5965.66|5957.44|5957.44|0
1595936100000|2020-07-28 11:35:00|5956.37|5956.37|5948.78|5948.78|5956.37|5956.37|5948.1|5948.1|0
1595936400000|2020-07-28 11:40:00|5948.9|5948.9|5945.89|5945.89|5948.9|5948.9|5942.79|5942.79|0
1595936700000|2020-07-28 11:45:00|5945.83|5945.83|5952.91|5952.91|5953.14|5953.14|5940.39|5940.39|0
1595937000000|2020-07-28 11:50:00|5952.97|5952.97|5947.98|5947.98|5953.76|5953.76|5947.08|5947.08|0
1595937300000|2020-07-28 11:55:00|5948.05|5948.05|5950.53|5950.53|5950.59|5950.59|5946.75|5946.75|0
1595937600000|2020-07-28 12:00:00|5950.73|5950.73|5953.82|5953.82|5955.94|5955.94|5949.09|5949.09|0
1595937900000|2020-07-28 12:05:00|5953.86|5953.86|5951.04|5951.04|5953.86|5953.86|5950.28|5950.28|0
1595938200000|2020-07-28 12:10:00|5951.16|5951.16|5955.03|5955.03|5956.26|5956.26|5950.39|5950.39|0
1595938500000|2020-07-28 12:15:00|5954.25|5954.25|5955.26|5955.26|5955.78|5955.78|5953.77|5953.77|0
1595938800000|2020-07-28 12:20:00|5955.44|5955.44|5954.28|5954.28|5955.86|5955.86|5953.17|5953.17|0
1595939100000|2020-07-28 12:25:00|5954.35|5954.35|5948.62|5948.62|5954.8|5954.8|5948.05|5948.05|0
1595939400000|2020-07-28 12:30:00|5949.4|5949.4|5949.04|5949.04|5952.02|5952.02|5948.37|5948.37|0
1595939700000|2020-07-28 12:35:00|5948.96|5948.96|5944|5944|5950.55|5950.55|5944|5944|0
1595940000000|2020-07-28 12:40:00|5943.8|5943.8|5948.86|5948.86|5948.97|5948.97|5942.2|5942.2|0
1595940300000|2020-07-28 12:45:00|5948.77|5948.77|5950.35|5950.35|5950.46|5950.46|5946.24|5946.24|0
1595940600000|2020-07-28 12:50:00|5950.3|5950.3|5947.1|5947.1|5950.83|5950.83|5947.1|5947.1|0
1595940900000|2020-07-28 12:55:00|5947.36|5947.36|5951.06|5951.06|5954.34|5954.34|5942.68|5942.68|0
1595941200000|2020-07-28 13:00:00|5950.94|5950.94|5947.72|5947.72|5951.01|5951.01|5947.18|5947.18|0
1595941500000|2020-07-28 13:05:00|5947.76|5947.76|5945.42|5945.42|5950.92|5950.92|5945.35|5945.35|0
1595941800000|2020-07-28 13:10:00|5945.35|5945.35|5941.15|5941.15|5945.52|5945.52|5939.71|5939.71|0
1595942100000|2020-07-28 13:15:00|5941.17|5941.17|5945.98|5945.98|5946.53|5946.53|5941.17|5941.17|0
1595942400000|2020-07-28 13:20:00|5946.04|5946.04|5939.49|5939.49|5946.31|5946.31|5939.49|5939.49|0
1595942700000|2020-07-28 13:25:00|5939.47|5939.47|5938.27|5938.27|5940.9|5940.9|5936.79|5936.79|0
1595943000000|2020-07-28 13:30:00|5938.34|5938.34|5959.76|5959.76|5964.63|5964.63|5937.88|5937.88|0
1595943300000|2020-07-28 13:35:00|5959.81|5959.81|5962.27|5962.27|5966.06|5966.06|5957.76|5957.76|0
1595943600000|2020-07-28 13:40:00|5962.48|5962.48|5953.61|5953.61|5963.2|5963.2|5952.43|5952.43|0
1595943900000|2020-07-28 13:45:00|5953.54|5953.54|5953.85|5953.85|5962.57|5962.57|5952.88|5952.88|0
1595944200000|2020-07-28 13:50:00|5953.69|5953.69|5952.01|5952.01|5955.48|5955.48|5949.75|5949.75|0
1595944500000|2020-07-28 13:55:00|5951.92|5951.92|5950.38|5950.38|5953.21|5953.21|5948.41|5948.41|0
1595944800000|2020-07-28 14:00:00|5950.06|5950.06|5965.05|5965.05|5967.51|5967.51|5949.69|5949.69|0
1595945100000|2020-07-28 14:05:00|5964.73|5964.73|5970.48|5970.48|5970.48|5970.48|5961.48|5961.48|0
1595945400000|2020-07-28 14:10:00|5970.31|5970.31|5968.74|5968.74|5970.39|5970.39|5960.87|5960.87|0
1595945700000|2020-07-28 14:15:00|5969.26|5969.26|5975.3|5975.3|5975.75|5975.75|5969.26|5969.26|0
1595946000000|2020-07-28 14:20:00|5975.37|5975.37|5978.62|5978.62|5981.33|5981.33|5973.32|5973.32|0
1595946300000|2020-07-28 14:25:00|5978.94|5978.94|5975.22|5975.22|5979.58|5979.58|5966.25|5966.25|0
1595946600000|2020-07-28 14:30:00|5975.13|5975.13|5974.84|5974.84|5978.34|5978.34|5969.18|5969.18|0
1595946900000|2020-07-28 14:35:00|5974.52|5974.52|5975.97|5975.97|5977.36|5977.36|5974.52|5974.52|0
1595947200000|2020-07-28 14:40:00|5976.15|5976.15|5975.75|5975.75|5979.6|5979.6|5974|5974|0
1595947500000|2020-07-28 14:45:00|5975.85|5975.85|5971.76|5971.76|5975.85|5975.85|5971.09|5971.09|0
1595947800000|2020-07-28 14:50:00|5971.94|5971.94|5971.34|5971.34|5974.24|5974.24|5969.97|5969.97|0
1595948100000|2020-07-28 14:55:00|5971.12|5971.12|5974.55|5974.55|5975.8|5975.8|5971.12|5971.12|0
1595948400000|2020-07-28 15:00:00|5974.5|5974.5|5973.24|5973.24|5979.88|5979.88|5972.72|5972.72|0
1595948700000|2020-07-28 15:05:00|5973.33|5973.33|5976.24|5976.24|5976.76|5976.76|5969.86|5969.86|0
1595949000000|2020-07-28 15:10:00|5976.28|5976.28|5990.72|5990.72|5991.62|5991.62|5976.28|5976.28|0
1595949300000|2020-07-28 15:15:00|5990.56|5990.56|5991.25|5991.25|5994.68|5994.68|5988.45|5988.45|0
1595949600000|2020-07-28 15:20:00|5991.34|5991.34|6000.08|6000.08|6000.28|6000.28|5991.34|5991.34|0
1595949900000|2020-07-28 15:25:00|6000.15|6000.15|6003.79|6003.79|6004.67|6004.67|5997.41|5997.41|0
1596006900000|2020-07-29 07:15:00|6013.34|6013.34|5993.38|5993.38|6013.97|6013.97|5991.03|5991.03|0
1596007200000|2020-07-29 07:20:00|5994.94|5994.94|5982.61|5982.61|5996.63|5996.63|5981.96|5981.96|0
1596007500000|2020-07-29 07:25:00|5982.05|5982.05|5975.81|5975.81|5982.54|5982.54|5971.52|5971.52|0
1596007800000|2020-07-29 07:30:00|5975.94|5975.94|5970.31|5970.31|5980.4|5980.4|5970.3|5970.3|0
1596008100000|2020-07-29 07:35:00|5970.58|5970.58|5968.73|5968.73|5972.91|5972.91|5963.98|5963.98|0
1596008400000|2020-07-29 07:40:00|5968.8|5968.8|5986.38|5986.38|5986.81|5986.81|5968.56|5968.56|0
1596008700000|2020-07-29 07:45:00|5986.44|5986.44|6009.3|6009.3|6009.3|6009.3|5985.06|5985.06|0
1596009000000|2020-07-29 07:50:00|6009.63|6009.63|6015.62|6015.62|6019.22|6019.22|6009.63|6009.63|0
1596009300000|2020-07-29 07:55:00|6015.55|6015.55|6004.91|6004.91|6016.57|6016.57|6004.91|6004.91|0
1596009600000|2020-07-29 08:00:00|6005.09|6005.09|5987.65|5987.65|6008.19|6008.19|5987.65|5987.65|0
1596009900000|2020-07-29 08:05:00|5988.17|5988.17|5990.95|5990.95|5997.96|5997.96|5987.57|5987.57|0
1596010200000|2020-07-29 08:10:00|5990.87|5990.87|5999.52|5999.52|5999.94|5999.94|5990.82|5990.82|0
1596010500000|2020-07-29 08:15:00|5999.55|5999.55|6002.11|6002.11|6005.83|6005.83|5998.28|5998.28|0
1596010800000|2020-07-29 08:20:00|6002.2|6002.2|6012.85|6012.85|6016.43|6016.43|6002.2|6002.2|0
1596011100000|2020-07-29 08:25:00|6012.81|6012.81|6010.83|6010.83|6012.91|6012.91|6007.8|6007.8|0
1596011400000|2020-07-29 08:30:00|6011.1|6011.1|6008.55|6008.55|6019.18|6019.18|6008.55|6008.55|0
1596011700000|2020-07-29 08:35:00|6008.36|6008.36|5988|5988|6009|6009|5988|5988|0
1596012000000|2020-07-29 08:40:00|5987.93|5987.93|5991.41|5991.41|5992.17|5992.17|5986.77|5986.77|0
1596012300000|2020-07-29 08:45:00|5991.56|5991.56|6006.26|6006.26|6007.83|6007.83|5990.93|5990.93|0
1596012600000|2020-07-29 08:50:00|6005.73|6005.73|6005.63|6005.63|6009.08|6009.08|6003.63|6003.63|0
1596012900000|2020-07-29 08:55:00|6006.41|6006.41|6012.43|6012.43|6013.07|6013.07|6006.28|6006.28|0
1596013200000|2020-07-29 09:00:00|6012.56|6012.56|6009.97|6009.97|6015.13|6015.13|6009.58|6009.58|0
1596013500000|2020-07-29 09:05:00|6009.86|6009.86|6006.89|6006.89|6011.52|6011.52|6006.73|6006.73|0
1596013800000|2020-07-29 09:10:00|6006.83|6006.83|6020.95|6020.95|6021.36|6021.36|6006.83|6006.83|0
1596014100000|2020-07-29 09:15:00|6020.99|6020.99|6020.83|6020.83|6026.52|6026.52|6020.59|6020.59|0
1596014400000|2020-07-29 09:20:00|6020.79|6020.79|6025.83|6025.83|6027.95|6027.95|6020.79|6020.79|0
1596014700000|2020-07-29 09:25:00|6025.88|6025.88|6027.26|6027.26|6027.32|6027.32|6024.43|6024.43|0
1596015000000|2020-07-29 09:30:00|6027.3|6027.3|6024.41|6024.41|6030.65|6030.65|6024.22|6024.22|0
1596015300000|2020-07-29 09:35:00|6024.24|6024.24|6029.26|6029.26|6029.61|6029.61|6024.14|6024.14|0
1596015600000|2020-07-29 09:40:00|6029.3|6029.3|6023.34|6023.34|6030.15|6030.15|6023.34|6023.34|0
1596015900000|2020-07-29 09:45:00|6023.38|6023.38|6022.37|6022.37|6024.7|6024.7|6022.01|6022.01|0
1596016200000|2020-07-29 09:50:00|6022.32|6022.32|6025.81|6025.81|6029.16|6029.16|6022.32|6022.32|0
1596016500000|2020-07-29 09:55:00|6025.77|6025.77|6024.83|6024.83|6027.35|6027.35|6024.83|6024.83|0
1596016800000|2020-07-29 10:00:00|6024.86|6024.86|6022.55|6022.55|6028.01|6028.01|6021.21|6021.21|0
1596017100000|2020-07-29 10:05:00|6022.63|6022.63|6027.28|6027.28|6028.67|6028.67|6022.63|6022.63|0
1596017400000|2020-07-29 10:10:00|6027.3|6027.3|6025.9|6025.9|6028.13|6028.13|6025.77|6025.77|0
1596017700000|2020-07-29 10:15:00|6025.77|6025.77|6025.54|6025.54|6027.79|6027.79|6024.52|6024.52|0
1596018000000|2020-07-29 10:20:00|6025.55|6025.55|6018.07|6018.07|6025.56|6025.56|6017.71|6017.71|0
1596018300000|2020-07-29 10:25:00|6017.96|6017.96|6023.73|6023.73|6024.73|6024.73|6016.72|6016.72|0
1596018600000|2020-07-29 10:30:00|6023.6|6023.6|6031.11|6031.11|6031.18|6031.18|6022.23|6022.23|0
1596018900000|2020-07-29 10:35:00|6031.07|6031.07|6035.01|6035.01|6035.01|6035.01|6030.34|6030.34|0
1596019200000|2020-07-29 10:40:00|6034.85|6034.85|6029.1|6029.1|6034.85|6034.85|6029.1|6029.1|0
1596019500000|2020-07-29 10:45:00|6029.15|6029.15|6041.17|6041.17|6041.49|6041.49|6028.58|6028.58|0
1596019800000|2020-07-29 10:50:00|6041.32|6041.32|6042.75|6042.75|6043.76|6043.76|6041.2|6041.2|0
1596020100000|2020-07-29 10:55:00|6042.71|6042.71|6037.87|6037.87|6045.35|6045.35|6037.87|6037.87|0
1596020400000|2020-07-29 11:00:00|6038.2|6038.2|6034.58|6034.58|6041.23|6041.23|6032.41|6032.41|0
1596020700000|2020-07-29 11:05:00|6034.9|6034.9|6047.82|6047.82|6048.14|6048.14|6033.77|6033.77|0
1596021000000|2020-07-29 11:10:00|6048.02|6048.02|6047.27|6047.27|6049.03|6049.03|6045.95|6045.95|0
1596021300000|2020-07-29 11:15:00|6047.5|6047.5|6037.07|6037.07|6047.5|6047.5|6036.43|6036.43|0
1596021600000|2020-07-29 11:20:00|6036.89|6036.89|6037.34|6037.34|6039.53|6039.53|6036.73|6036.73|0
1596021900000|2020-07-29 11:25:00|6035.78|6035.78|6033.85|6033.85|6037.41|6037.41|6032.76|6032.76|0
1596022200000|2020-07-29 11:30:00|6033.81|6033.81|6043.91|6043.91|6043.91|6043.91|6031.23|6031.23|0
1596022500000|2020-07-29 11:35:00|6044.69|6044.69|6046.17|6046.17|6046.7|6046.7|6043.34|6043.34|0
1596022800000|2020-07-29 11:40:00|6046.22|6046.22|6044.33|6044.33|6050.9|6050.9|6044.16|6044.16|0
1596023100000|2020-07-29 11:45:00|6044.38|6044.38|6046.8|6046.8|6046.8|6046.8|6043.94|6043.94|0
1596023400000|2020-07-29 11:50:00|6046.68|6046.68|6048.3|6048.3|6048.3|6048.3|6045.75|6045.75|0
1596023700000|2020-07-29 11:55:00|6048.65|6048.65|6054.07|6054.07|6054.07|6054.07|6047.95|6047.95|0
1596024000000|2020-07-29 12:00:00|6053.94|6053.94|6061.52|6061.52|6061.52|6061.52|6053.47|6053.47|0
1596024300000|2020-07-29 12:05:00|6061.34|6061.34|6071.19|6071.19|6072.54|6072.54|6061.34|6061.34|0
1596024600000|2020-07-29 12:10:00|6071.23|6071.23|6066.95|6066.95|6071.34|6071.34|6065.66|6065.66|0
1596024900000|2020-07-29 12:15:00|6066.79|6066.79|6062.34|6062.34|6071.86|6071.86|6062.3|6062.3|0
1596025200000|2020-07-29 12:20:00|6061.82|6061.82|6051.22|6051.22|6061.94|6061.94|6051.22|6051.22|0
1596025500000|2020-07-29 12:25:00|6051.04|6051.04|6047.37|6047.37|6052.6|6052.6|6047.13|6047.13|0
1596025800000|2020-07-29 12:30:00|6047.73|6047.73|6044.77|6044.77|6050.28|6050.28|6044.48|6044.48|0
1596026100000|2020-07-29 12:35:00|6044.45|6044.45|6037.74|6037.74|6044.8|6044.8|6036.91|6036.91|0
1596026400000|2020-07-29 12:40:00|6037.7|6037.7|6038.67|6038.67|6041.96|6041.96|6037.7|6037.7|0
1596026700000|2020-07-29 12:45:00|6038.62|6038.62|6039.47|6039.47|6040.57|6040.57|6037.67|6037.67|0
1596027000000|2020-07-29 12:50:00|6039.34|6039.34|6039.26|6039.26|6040.05|6040.05|6037.38|6037.38|0
1596027300000|2020-07-29 12:55:00|6039.09|6039.09|6039.13|6039.13|6039.52|6039.52|6034.42|6034.42|0
1596027600000|2020-07-29 13:00:00|6039.21|6039.21|6051.78|6051.78|6052.1|6052.1|6039.21|6039.21|0
1596027900000|2020-07-29 13:05:00|6051.82|6051.82|6045.2|6045.2|6051.82|6051.82|6044.98|6044.98|0
1596028200000|2020-07-29 13:10:00|6044.64|6044.64|6049.22|6049.22|6049.22|6049.22|6043.56|6043.56|0
1596028500000|2020-07-29 13:15:00|6049.25|6049.25|6043.24|6043.24|6049.25|6049.25|6041.89|6041.89|0
1596028800000|2020-07-29 13:20:00|6043.2|6043.2|6048.23|6048.23|6048.23|6048.23|6041.59|6041.59|0
1596029100000|2020-07-29 13:25:00|6048.19|6048.19|6052.98|6052.98|6052.98|6052.98|6045.9|6045.9|0
1596029400000|2020-07-29 13:30:00|6053.23|6053.23|6047.72|6047.72|6055.14|6055.14|6043.65|6043.65|0
1596029700000|2020-07-29 13:35:00|6047.76|6047.76|6044.4|6044.4|6053.74|6053.74|6042.82|6042.82|0
1596030000000|2020-07-29 13:40:00|6044.24|6044.24|6039|6039|6044.29|6044.29|6037.76|6037.76|0
1596030300000|2020-07-29 13:45:00|6039.05|6039.05|6031.91|6031.91|6041.36|6041.36|6031.75|6031.75|0
1596030600000|2020-07-29 13:50:00|6032.02|6032.02|6030.61|6030.61|6032.67|6032.67|6026.77|6026.77|0
1596030900000|2020-07-29 13:55:00|6030.77|6030.77|6041.14|6041.14|6045.61|6045.61|6030.29|6030.29|0
1596031200000|2020-07-29 14:00:00|6041.34|6041.34|6043.7|6043.7|6047.9|6047.9|6040.6|6040.6|0
1596031500000|2020-07-29 14:05:00|6043.68|6043.68|6035.68|6035.68|6043.83|6043.83|6035.68|6035.68|0
1596031800000|2020-07-29 14:10:00|6035.64|6035.64|6028.03|6028.03|6035.64|6035.64|6024.41|6024.41|0
1596032100000|2020-07-29 14:15:00|6027.91|6027.91|6028.21|6028.21|6030.16|6030.16|6027.91|6027.91|0
1596032400000|2020-07-29 14:20:00|6028.27|6028.27|6026.73|6026.73|6028.76|6028.76|6024.11|6024.11|0
1596032700000|2020-07-29 14:25:00|6026.79|6026.79|6026.85|6026.85|6028.2|6028.2|6025.02|6025.02|0
1596033000000|2020-07-29 14:30:00|6026.93|6026.93|6027.11|6027.11|6032.58|6032.58|6025.98|6025.98|0
1596033300000|2020-07-29 14:35:00|6027.21|6027.21|6020.29|6020.29|6030.16|6030.16|6019.76|6019.76|0
1596033600000|2020-07-29 14:40:00|6020.13|6020.13|6015.35|6015.35|6020.13|6020.13|6011.26|6011.26|0
1596033900000|2020-07-29 14:45:00|6015.53|6015.53|6026.38|6026.38|6027.54|6027.54|6014.9|6014.9|0
1596034200000|2020-07-29 14:50:00|6026.34|6026.34|6024.38|6024.38|6032.04|6032.04|6024.38|6024.38|0
1596034500000|2020-07-29 14:55:00|6023.42|6023.42|6019.35|6019.35|6024.01|6024.01|6016.43|6016.43|0
1596034800000|2020-07-29 15:00:00|6019.37|6019.37|6010.19|6010.19|6020.3|6020.3|6010.07|6010.07|0
1596035100000|2020-07-29 15:05:00|6010.08|6010.08|6007.47|6007.47|6014.14|6014.14|6006.85|6006.85|0
1596035400000|2020-07-29 15:10:00|6007.15|6007.15|6004.63|6004.63|6007.2|6007.2|6001.51|6001.51|0
1596035700000|2020-07-29 15:15:00|6004.68|6004.68|6006.13|6006.13|6008.41|6008.41|6001.91|6001.91|0
1596036000000|2020-07-29 15:20:00|6006.04|6006.04|6009.11|6009.11|6009.2|6009.2|6004.37|6004.37|0
1596036300000|2020-07-29 15:25:00|6009.05|6009.05|6006.14|6006.14|6010.02|6010.02|6005.18|6005.18|0
1596093300000|2020-07-30 07:15:00|5953.5|5953.5|5965.85|5965.85|5968.52|5968.52|5950.31|5950.31|0
1596093600000|2020-07-30 07:20:00|5965.69|5965.69|5932.32|5932.32|5965.69|5965.69|5930.73|5930.73|0
1596093900000|2020-07-30 07:25:00|5931.54|5931.54|5947.38|5947.38|5951.75|5951.75|5931.54|5931.54|0
1596094200000|2020-07-30 07:30:00|5947.34|5947.34|5916.16|5916.16|5947.34|5947.34|5915.68|5915.68|0
1596094500000|2020-07-30 07:35:00|5916.32|5916.32|5917.98|5917.98|5918.66|5918.66|5905.31|5905.31|0
1596094800000|2020-07-30 07:40:00|5918.05|5918.05|5926.28|5926.28|5927.57|5927.57|5915.4|5915.4|0
1596095100000|2020-07-30 07:45:00|5925.87|5925.87|5914.24|5914.24|5925.87|5925.87|5914.24|5914.24|0
1596095400000|2020-07-30 07:50:00|5914.17|5914.17|5920.2|5920.2|5921.11|5921.11|5907.77|5907.77|0
1596095700000|2020-07-30 07:55:00|5920.72|5920.72|5928.37|5928.37|5930.5|5930.5|5920.53|5920.53|0
1596096000000|2020-07-30 08:00:00|5928.67|5928.67|5931.76|5931.76|5932.86|5932.86|5925.8|5925.8|0
1596096300000|2020-07-30 08:05:00|5931.6|5931.6|5927.19|5927.19|5931.6|5931.6|5922.1|5922.1|0
1596096600000|2020-07-30 08:10:00|5927.28|5927.28|5921.6|5921.6|5934.17|5934.17|5921.43|5921.43|0
1596096900000|2020-07-30 08:15:00|5921.72|5921.72|5916.79|5916.79|5923.32|5923.32|5913.46|5913.46|0
1596097200000|2020-07-30 08:20:00|5916.1|5916.1|5900.95|5900.95|5916.1|5916.1|5899.27|5899.27|0
1596097500000|2020-07-30 08:25:00|5900.82|5900.82|5897.57|5897.57|5900.82|5900.82|5885.99|5885.99|0
1596097800000|2020-07-30 08:30:00|5897.6|5897.6|5891.31|5891.31|5897.6|5897.6|5883.53|5883.53|0
1596098100000|2020-07-30 08:35:00|5891.26|5891.26|5894.06|5894.06|5899.33|5899.33|5889.24|5889.24|0
1596098400000|2020-07-30 08:40:00|5894.13|5894.13|5886.81|5886.81|5894.27|5894.27|5882.16|5882.16|0
1596098700000|2020-07-30 08:45:00|5886.77|5886.77|5879.63|5879.63|5889.14|5889.14|5877.29|5877.29|0
1596099000000|2020-07-30 08:50:00|5878.85|5878.85|5875.52|5875.52|5883.13|5883.13|5875.46|5875.46|0
1596099300000|2020-07-30 08:55:00|5875|5875|5862.96|5862.96|5875.61|5875.61|5861.07|5861.07|0
1596099600000|2020-07-30 09:00:00|5861.4|5861.4|5880.85|5880.85|5881.3|5881.3|5860.61|5860.61|0
1596099900000|2020-07-30 09:05:00|5881.37|5881.37|5887.72|5887.72|5889.21|5889.21|5879.68|5879.68|0
1596100200000|2020-07-30 09:10:00|5887.86|5887.86|5912.5|5912.5|5912.73|5912.73|5887.37|5887.37|0
1596100500000|2020-07-30 09:15:00|5912.29|5912.29|5914.58|5914.58|5917.8|5917.8|5906.51|5906.51|0
1596100800000|2020-07-30 09:20:00|5914.93|5914.93|5924.14|5924.14|5928.74|5928.74|5912.76|5912.76|0
1596101100000|2020-07-30 09:25:00|5924.26|5924.26|5913.45|5913.45|5925.05|5925.05|5913.16|5913.16|0
1596101400000|2020-07-30 09:30:00|5913.32|5913.32|5914.52|5914.52|5922.08|5922.08|5911.93|5911.93|0
1596101700000|2020-07-30 09:35:00|5914.67|5914.67|5905.86|5905.86|5916.82|5916.82|5905.73|5905.73|0
1596102000000|2020-07-30 09:40:00|5905.08|5905.08|5912.69|5912.69|5918.24|5918.24|5900.11|5900.11|0
1596102300000|2020-07-30 09:45:00|5912.74|5912.74|5906.15|5906.15|5912.87|5912.87|5903.43|5903.43|0
1596102600000|2020-07-30 09:50:00|5906.02|5906.02|5890.98|5890.98|5906.82|5906.82|5890.82|5890.82|0
1596102900000|2020-07-30 09:55:00|5891.07|5891.07|5873.99|5873.99|5892.27|5892.27|5873.57|5873.57|0
1596103200000|2020-07-30 10:00:00|5874.2|5874.2|5864.93|5864.93|5877.15|5877.15|5862.18|5862.18|0
1596103500000|2020-07-30 10:05:00|5865.03|5865.03|5873.03|5873.03|5874.42|5874.42|5864.37|5864.37|0
1596103800000|2020-07-30 10:10:00|5872.95|5872.95|5883.18|5883.18|5883.18|5883.18|5870.74|5870.74|0
1596104100000|2020-07-30 10:15:00|5883.22|5883.22|5893.55|5893.55|5895.91|5895.91|5883.22|5883.22|0
1596104400000|2020-07-30 10:20:00|5893.49|5893.49|5910.98|5910.98|5912.56|5912.56|5888.22|5888.22|0
1596104700000|2020-07-30 10:25:00|5910.5|5910.5|5905.23|5905.23|5911.74|5911.74|5903.31|5903.31|0
1596105000000|2020-07-30 10:30:00|5904.71|5904.71|5908.94|5908.94|5909.18|5909.18|5904.41|5904.41|0
1596105300000|2020-07-30 10:35:00|5908.91|5908.91|5896.9|5896.9|5908.96|5908.96|5896.9|5896.9|0
1596105600000|2020-07-30 10:40:00|5896.98|5896.98|5896.59|5896.59|5898.63|5898.63|5894.81|5894.81|0
1596105900000|2020-07-30 10:45:00|5896.53|5896.53|5892.44|5892.44|5898.07|5898.07|5891.99|5891.99|0
1596106200000|2020-07-30 10:50:00|5892.37|5892.37|5890.2|5890.2|5894.56|5894.56|5885.97|5885.97|0
1596106500000|2020-07-30 10:55:00|5888.63|5888.63|5891.3|5891.3|5892.14|5892.14|5884.75|5884.75|0
1596106800000|2020-07-30 11:00:00|5891.78|5891.78|5900.56|5900.56|5900.56|5900.56|5889.16|5889.16|0
1596107100000|2020-07-30 11:05:00|5900.5|5900.5|5895.24|5895.24|5900.5|5900.5|5893.82|5893.82|0
1596107400000|2020-07-30 11:10:00|5895.31|5895.31|5896.43|5896.43|5900.8|5900.8|5895.31|5895.31|0
1596107700000|2020-07-30 11:15:00|5896.37|5896.37|5896.57|5896.57|5898.13|5898.13|5892.8|5892.8|0
1596108000000|2020-07-30 11:20:00|5896.16|5896.16|5915.96|5915.96|5916.15|5916.15|5896.16|5896.16|0
1596108300000|2020-07-30 11:25:00|5916.01|5916.01|5917.82|5917.82|5920.1|5920.1|5908.06|5908.06|0
1596108600000|2020-07-30 11:30:00|5917.59|5917.59|5927.77|5927.77|5929.42|5929.42|5917.31|5917.31|0
1596108900000|2020-07-30 11:35:00|5926.2|5926.2|5934.83|5934.83|5936.29|5936.29|5924.68|5924.68|0
1596109200000|2020-07-30 11:40:00|5935.61|5935.61|5947.13|5947.13|5947.38|5947.38|5934.55|5934.55|0
1596109500000|2020-07-30 11:45:00|5947.38|5947.38|5951.8|5951.8|5953.55|5953.55|5947.22|5947.22|0
1596109800000|2020-07-30 11:50:00|5951.02|5951.02|5955.36|5955.36|5957.64|5957.64|5948.73|5948.73|0
1596110100000|2020-07-30 11:55:00|5955.53|5955.53|5956.55|5956.55|5959.83|5959.83|5954.49|5954.49|0
1596110400000|2020-07-30 12:00:00|5956.18|5956.18|5958.14|5958.14|5959.95|5959.95|5955.82|5955.82|0
1596110700000|2020-07-30 12:05:00|5958.23|5958.23|5960.57|5960.57|5961.01|5961.01|5956.37|5956.37|0
1596111000000|2020-07-30 12:10:00|5960.82|5960.82|5961.73|5961.73|5963.37|5963.37|5959.31|5959.31|0
1596111300000|2020-07-30 12:15:00|5961.86|5961.86|5957.06|5957.06|5962.43|5962.43|5953.68|5953.68|0
1596111600000|2020-07-30 12:20:00|5956.94|5956.94|5952.71|5952.71|5956.94|5956.94|5948.85|5948.85|0
1596111900000|2020-07-30 12:25:00|5952.65|5952.65|5956.59|5956.59|5957.35|5957.35|5952.3|5952.3|0
1596112200000|2020-07-30 12:30:00|5956.41|5956.41|5945.73|5945.73|5958.47|5958.47|5944.19|5944.19|0
1596112500000|2020-07-30 12:35:00|5946.68|5946.68|5954.06|5954.06|5955.3|5955.3|5944.84|5944.84|0
1596112800000|2020-07-30 12:40:00|5953.74|5953.74|5949.22|5949.22|5953.74|5953.74|5948.79|5948.79|0
1596113100000|2020-07-30 12:45:00|5949.74|5949.74|5942.95|5942.95|5950.04|5950.04|5941.76|5941.76|0
1596113400000|2020-07-30 12:50:00|5941.38|5941.38|5925.71|5925.71|5941.82|5941.82|5924.7|5924.7|0
1596113700000|2020-07-30 12:55:00|5925.3|5925.3|5920.26|5920.26|5925.35|5925.35|5917.15|5917.15|0
1596114000000|2020-07-30 13:00:00|5918.16|5918.16|5910.01|5910.01|5918.16|5918.16|5907.27|5907.27|0
1596114300000|2020-07-30 13:05:00|5909.77|5909.77|5907.59|5907.59|5909.77|5909.77|5905.3|5905.3|0
1596114600000|2020-07-30 13:10:00|5907.4|5907.4|5903.92|5903.92|5909.38|5909.38|5903.92|5903.92|0
1596114900000|2020-07-30 13:15:00|5903.76|5903.76|5907.47|5907.47|5907.47|5907.47|5901.63|5901.63|0
1596115200000|2020-07-30 13:20:00|5907.29|5907.29|5906.97|5906.97|5910.53|5910.53|5905.65|5905.65|0
1596115500000|2020-07-30 13:25:00|5906.84|5906.84|5901.2|5901.2|5907.06|5907.06|5897.03|5897.03|0
1596115800000|2020-07-30 13:30:00|5901.15|5901.15|5920.91|5920.91|5922.91|5922.91|5897.97|5897.97|0
1596116100000|2020-07-30 13:35:00|5920.65|5920.65|5912.25|5912.25|5921.07|5921.07|5911.24|5911.24|0
1596116400000|2020-07-30 13:40:00|5912.15|5912.15|5908.09|5908.09|5915.47|5915.47|5908.09|5908.09|0
1596116700000|2020-07-30 13:45:00|5908.05|5908.05|5911.9|5911.9|5915.37|5915.37|5907.1|5907.1|0
1596117000000|2020-07-30 13:50:00|5910.76|5910.76|5890.94|5890.94|5910.86|5910.86|5890.86|5890.86|0
1596117300000|2020-07-30 13:55:00|5891.3|5891.3|5886.09|5886.09|5891.47|5891.47|5885.29|5885.29|0
1596117600000|2020-07-30 14:00:00|5885.97|5885.97|5895.88|5895.88|5896.99|5896.99|5881.62|5881.62|0
1596117900000|2020-07-30 14:05:00|5896.36|5896.36|5894.68|5894.68|5896.7|5896.7|5882.99|5882.99|0
1596118200000|2020-07-30 14:10:00|5894.52|5894.52|5894.97|5894.97|5900.75|5900.75|5889.76|5889.76|0
1596118500000|2020-07-30 14:15:00|5894.8|5894.8|5888.31|5888.31|5898.4|5898.4|5884.19|5884.19|0
1596118800000|2020-07-30 14:20:00|5888.11|5888.11|5883.3|5883.3|5888.17|5888.17|5871.19|5871.19|0
1596119100000|2020-07-30 14:25:00|5883.63|5883.63|5895.19|5895.19|5895.23|5895.23|5879.26|5879.26|0
1596119400000|2020-07-30 14:30:00|5894.93|5894.93|5903.12|5903.12|5903.12|5903.12|5889.18|5889.18|0
1596119700000|2020-07-30 14:35:00|5903.18|5903.18|5916.03|5916.03|5916.03|5916.03|5901.46|5901.46|0
1596120000000|2020-07-30 14:40:00|5916.05|5916.05|5908.3|5908.3|5919.63|5919.63|5908.3|5908.3|0
1596120300000|2020-07-30 14:45:00|5908.12|5908.12|5904.14|5904.14|5912.38|5912.38|5903.42|5903.42|0
1596120600000|2020-07-30 14:50:00|5903.9|5903.9|5905.79|5905.79|5905.79|5905.79|5897.37|5897.37|0
1596120900000|2020-07-30 14:55:00|5905.85|5905.85|5918.89|5918.89|5922.24|5922.24|5904.36|5904.36|0
1596121200000|2020-07-30 15:00:00|5918.71|5918.71|5924.06|5924.06|5926.2|5926.2|5914.82|5914.82|0
1596121500000|2020-07-30 15:05:00|5924.24|5924.24|5942.27|5942.27|5942.27|5942.27|5924|5924|0
1596121800000|2020-07-30 15:10:00|5942.29|5942.29|5942.93|5942.93|5949.07|5949.07|5937.14|5937.14|0
1596122100000|2020-07-30 15:15:00|5942.84|5942.84|5952.05|5952.05|5954.56|5954.56|5940.01|5940.01|0
1596122400000|2020-07-30 15:20:00|5951.87|5951.87|5944.64|5944.64|5954.45|5954.45|5944.64|5944.64|0
1596122700000|2020-07-30 15:25:00|5944.71|5944.71|5946.72|5946.72|5949.97|5949.97|5938.82|5938.82|0
1596179700000|2020-07-31 07:15:00|5929.98|5929.98|5945.57|5945.57|5945.86|5945.86|5926.72|5926.72|0
1596180000000|2020-07-31 07:20:00|5945.55|5945.55|5956.7|5956.7|5960.2|5960.2|5944.68|5944.68|0
1596180300000|2020-07-31 07:25:00|5956.94|5956.94|5953.71|5953.71|5958.58|5958.58|5949|5949|0
1596180600000|2020-07-31 07:30:00|5954.49|5954.49|5949.06|5949.06|5959.47|5959.47|5947.44|5947.44|0
1596180900000|2020-07-31 07:35:00|5949.17|5949.17|5961.94|5961.94|5962.72|5962.72|5946.92|5946.92|0
1596181200000|2020-07-31 07:40:00|5962.29|5962.29|5953.46|5953.46|5969.99|5969.99|5952.72|5952.72|0
1596181500000|2020-07-31 07:45:00|5954.24|5954.24|5945.88|5945.88|5956.29|5956.29|5944.75|5944.75|0
1596181800000|2020-07-31 07:50:00|5945.97|5945.97|5932.52|5932.52|5949.53|5949.53|5930.92|5930.92|0
1596182100000|2020-07-31 07:55:00|5932.84|5932.84|5946.13|5946.13|5948.44|5948.44|5929.8|5929.8|0
1596182400000|2020-07-31 08:00:00|5945.93|5945.93|5955.46|5955.46|5955.46|5955.46|5945.8|5945.8|0
1596182700000|2020-07-31 08:05:00|5955.59|5955.59|5948.9|5948.9|5960.73|5960.73|5947.23|5947.23|0
1596183000000|2020-07-31 08:10:00|5949|5949|5938.35|5938.35|5951.13|5951.13|5937.84|5937.84|0
1596183300000|2020-07-31 08:15:00|5938.27|5938.27|5941.46|5941.46|5946.08|5946.08|5938.27|5938.27|0
1596183600000|2020-07-31 08:20:00|5941.5|5941.5|5953.87|5953.87|5954|5954|5941.24|5941.24|0
1596183900000|2020-07-31 08:25:00|5955.43|5955.43|5952.72|5952.72|5964.83|5964.83|5952.59|5952.59|0
1596184200000|2020-07-31 08:30:00|5952.53|5952.53|5953.97|5953.97|5954.47|5954.47|5949.53|5949.53|0
1596184500000|2020-07-31 08:35:00|5953.91|5953.91|5970.18|5970.18|5974.08|5974.08|5953.38|5953.38|0
1596184800000|2020-07-31 08:40:00|5970.5|5970.5|5952.54|5952.54|5975.93|5975.93|5952.54|5952.54|0
1596185100000|2020-07-31 08:45:00|5952.35|5952.35|5949.16|5949.16|5952.79|5952.79|5946.45|5946.45|0
1596185400000|2020-07-31 08:50:00|5948.97|5948.97|5950.34|5950.34|5953.9|5953.9|5946.25|5946.25|0
1596185700000|2020-07-31 08:55:00|5949.81|5949.81|5959.2|5959.2|5959.52|5959.52|5949.81|5949.81|0
1596186000000|2020-07-31 09:00:00|5959.1|5959.1|5944.8|5944.8|5959.1|5959.1|5944.13|5944.13|0
1596186300000|2020-07-31 09:05:00|5944.78|5944.78|5939.98|5939.98|5944.78|5944.78|5936.63|5936.63|0
1596186600000|2020-07-31 09:10:00|5938.42|5938.42|5939.83|5939.83|5940.27|5940.27|5933.92|5933.92|0
1596186900000|2020-07-31 09:15:00|5939.94|5939.94|5936.94|5936.94|5944.15|5944.15|5936.62|5936.62|0
1596187200000|2020-07-31 09:20:00|5937.01|5937.01|5928.02|5928.02|5937.13|5937.13|5927.65|5927.65|0
1596187500000|2020-07-31 09:25:00|5930.36|5930.36|5928.11|5928.11|5931.92|5931.92|5928.11|5928.11|0
1596187800000|2020-07-31 09:30:00|5927.95|5927.95|5923.92|5923.92|5931.47|5931.47|5920.53|5920.53|0
1596188100000|2020-07-31 09:35:00|5923.96|5923.96|5923.24|5923.24|5926.96|5926.96|5922.59|5922.59|0
1596188400000|2020-07-31 09:40:00|5923.36|5923.36|5917.27|5917.27|5925.14|5925.14|5916.7|5916.7|0
1596188700000|2020-07-31 09:45:00|5917.21|5917.21|5918.4|5918.4|5918.63|5918.63|5915.18|5915.18|0
1596189000000|2020-07-31 09:50:00|5918.59|5918.59|5908.08|5908.08|5919.05|5919.05|5907.51|5907.51|0
1596189300000|2020-07-31 09:55:00|5907.98|5907.98|5904.05|5904.05|5909.69|5909.69|5903.95|5903.95|0
1596189600000|2020-07-31 10:00:00|5904.14|5904.14|5903.45|5903.45|5907.52|5907.52|5903.38|5903.38|0
1596189900000|2020-07-31 10:05:00|5903.49|5903.49|5905.11|5905.11|5907.44|5907.44|5903.03|5903.03|0
1596190200000|2020-07-31 10:10:00|5904.71|5904.71|5904.08|5904.08|5908.26|5908.26|5903.38|5903.38|0
1596190500000|2020-07-31 10:15:00|5905.72|5905.72|5893.4|5893.4|5906.21|5906.21|5892.39|5892.39|0
1596190800000|2020-07-31 10:20:00|5893.22|5893.22|5901.02|5901.02|5901.02|5901.02|5891.42|5891.42|0
1596191100000|2020-07-31 10:25:00|5900.95|5900.95|5908.25|5908.25|5908.38|5908.38|5899.08|5899.08|0
1596191400000|2020-07-31 10:30:00|5908.33|5908.33|5908.92|5908.92|5914.89|5914.89|5904.88|5904.88|0
1596191700000|2020-07-31 10:35:00|5908.86|5908.86|5911.61|5911.61|5912.39|5912.39|5906.2|5906.2|0
1596192000000|2020-07-31 10:40:00|5911.08|5911.08|5909.38|5909.38|5912.44|5912.44|5908.15|5908.15|0
1596192300000|2020-07-31 10:45:00|5909.56|5909.56|5907.21|5907.21|5909.71|5909.71|5903.47|5903.47|0
1596192600000|2020-07-31 10:50:00|5906.69|5906.69|5908.6|5908.6|5908.6|5908.6|5905.96|5905.96|0
1596192900000|2020-07-31 10:55:00|5908.99|5908.99|5917.27|5917.27|5917.27|5917.27|5906.58|5906.58|0
1596193200000|2020-07-31 11:00:00|5915.99|5915.99|5929.96|5929.96|5929.96|5929.96|5915.8|5915.8|0
1596193500000|2020-07-31 11:05:00|5930.06|5930.06|5923.94|5923.94|5931.64|5931.64|5923.87|5923.87|0
1596193800000|2020-07-31 11:10:00|5922.82|5922.82|5919.29|5919.29|5922.82|5922.82|5918.81|5918.81|0
1596194100000|2020-07-31 11:15:00|5919.16|5919.16|5931.03|5931.03|5931.41|5931.41|5918.24|5918.24|0
1596194400000|2020-07-31 11:20:00|5930.24|5930.24|5926.68|5926.68|5931.4|5931.4|5925.22|5925.22|0
1596194700000|2020-07-31 11:25:00|5925.9|5925.9|5913.67|5913.67|5925.9|5925.9|5913.31|5913.31|0
1596195000000|2020-07-31 11:30:00|5914|5914|5910.6|5910.6|5918.5|5918.5|5910.53|5910.53|0
1596195300000|2020-07-31 11:35:00|5910.64|5910.64|5910.48|5910.48|5911.56|5911.56|5906.24|5906.24|0
1596195600000|2020-07-31 11:40:00|5910.55|5910.55|5911.36|5911.36|5912.19|5912.19|5904.72|5904.72|0
1596195900000|2020-07-31 11:45:00|5911.2|5911.2|5908.81|5908.81|5915.67|5915.67|5908.5|5908.5|0
1596196200000|2020-07-31 11:50:00|5908.63|5908.63|5908.93|5908.93|5912.79|5912.79|5907.25|5907.25|0
1596196500000|2020-07-31 11:55:00|5909.06|5909.06|5919.99|5919.99|5919.99|5919.99|5909.06|5909.06|0
1596196800000|2020-07-31 12:00:00|5920.16|5920.16|5920.52|5920.52|5922.47|5922.47|5915.95|5915.95|0
1596197100000|2020-07-31 12:05:00|5920.42|5920.42|5908.06|5908.06|5920.42|5920.42|5907.67|5907.67|0
1596197400000|2020-07-31 12:10:00|5908.02|5908.02|5908.92|5908.92|5910.76|5910.76|5907.33|5907.33|0
1596197700000|2020-07-31 12:15:00|5908.99|5908.99|5909.69|5909.69|5914.46|5914.46|5908.69|5908.69|0
1596198000000|2020-07-31 12:20:00|5909.76|5909.76|5909.46|5909.46|5909.95|5909.95|5908.25|5908.25|0
1596198300000|2020-07-31 12:25:00|5909.28|5909.28|5908.38|5908.38|5909.28|5909.28|5903.17|5903.17|0
1596198600000|2020-07-31 12:30:00|5908.23|5908.23|5906.48|5906.48|5909.05|5909.05|5906.32|5906.32|0
1596198900000|2020-07-31 12:35:00|5906.32|5906.32|5898.94|5898.94|5906.32|5906.32|5898.42|5898.42|0
1596199200000|2020-07-31 12:40:00|5898.78|5898.78|5895.18|5895.18|5898.78|5898.78|5893.29|5893.29|0
1596199500000|2020-07-31 12:45:00|5895.23|5895.23|5904.7|5904.7|5904.7|5904.7|5895.23|5895.23|0
1596199800000|2020-07-31 12:50:00|5904.76|5904.76|5912.18|5912.18|5912.7|5912.7|5904.76|5904.76|0
1596200100000|2020-07-31 12:55:00|5912.36|5912.36|5904.81|5904.81|5913.93|5913.93|5904.81|5904.81|0
1596200400000|2020-07-31 13:00:00|5904.74|5904.74|5906.97|5906.97|5908.75|5908.75|5904.37|5904.37|0
1596200700000|2020-07-31 13:05:00|5906.99|5906.99|5913.65|5913.65|5914.91|5914.91|5906.2|5906.2|0
1596201000000|2020-07-31 13:10:00|5914.06|5914.06|5917.36|5917.36|5918.47|5918.47|5913.79|5913.79|0
1596201300000|2020-07-31 13:15:00|5917.42|5917.42|5914.85|5914.85|5917.42|5917.42|5912.56|5912.56|0
1596201600000|2020-07-31 13:20:00|5914.8|5914.8|5914.57|5914.57|5915.39|5915.39|5908.24|5908.24|0
1596201900000|2020-07-31 13:25:00|5914.7|5914.7|5921.81|5921.81|5923.32|5923.32|5913.71|5913.71|0
1596202200000|2020-07-31 13:30:00|5921.49|5921.49|5915.44|5915.44|5925.12|5925.12|5915.31|5915.31|0
1596202500000|2020-07-31 13:35:00|5915.35|5915.35|5889.99|5889.99|5915.35|5915.35|5889.96|5889.96|0
1596202800000|2020-07-31 13:40:00|5889.95|5889.95|5890.07|5890.07|5896.57|5896.57|5888.08|5888.08|0
1596203100000|2020-07-31 13:45:00|5890.76|5890.76|5890.07|5890.07|5897.23|5897.23|5890.07|5890.07|0
1596203400000|2020-07-31 13:50:00|5890.85|5890.85|5898.73|5898.73|5899.64|5899.64|5880.29|5880.29|0
1596203700000|2020-07-31 13:55:00|5898.89|5898.89|5888.32|5888.32|5898.89|5898.89|5886.26|5886.26|0
1596204000000|2020-07-31 14:00:00|5888.67|5888.67|5884.99|5884.99|5892.34|5892.34|5880|5880|0
1596204300000|2020-07-31 14:05:00|5885.08|5885.08|5888.2|5888.2|5891.55|5891.55|5884.97|5884.97|0
1596204600000|2020-07-31 14:10:00|5887.87|5887.87|5879.21|5879.21|5888.43|5888.43|5877.31|5877.31|0
1596204900000|2020-07-31 14:15:00|5878.43|5878.43|5873.66|5873.66|5880.17|5880.17|5873.15|5873.15|0
1596205200000|2020-07-31 14:20:00|5873.64|5873.64|5865.25|5865.25|5874.65|5874.65|5860.36|5860.36|0
1596205500000|2020-07-31 14:25:00|5864.85|5864.85|5855.41|5855.41|5865.06|5865.06|5849.25|5849.25|0
1596205800000|2020-07-31 14:30:00|5855.43|5855.43|5855.29|5855.29|5860.41|5860.41|5854.24|5854.24|0
1596206100000|2020-07-31 14:35:00|5855.34|5855.34|5862.07|5862.07|5863.41|5863.41|5853.63|5853.63|0
1596206400000|2020-07-31 14:40:00|5861.72|5861.72|5853.29|5853.29|5861.8|5861.8|5850.2|5850.2|0
1596206700000|2020-07-31 14:45:00|5852.81|5852.81|5848.43|5848.43|5852.81|5852.81|5843.64|5843.64|0
1596207000000|2020-07-31 14:50:00|5848.27|5848.27|5840.19|5840.19|5848.45|5848.45|5839.41|5839.41|0
1596207300000|2020-07-31 14:55:00|5840.35|5840.35|5844.16|5844.16|5844.55|5844.55|5834.07|5834.07|0
1596207600000|2020-07-31 15:00:00|5844.25|5844.25|5846.84|5846.84|5846.84|5846.84|5839.59|5839.59|0
1596207900000|2020-07-31 15:05:00|5846.74|5846.74|5842.17|5842.17|5850.22|5850.22|5839.81|5839.81|0
1596208200000|2020-07-31 15:10:00|5842.09|5842.09|5837.09|5837.09|5842.09|5842.09|5830|5830|0
1596208500000|2020-07-31 15:15:00|5837.07|5837.07|5836.73|5836.73|5840.26|5840.26|5832.06|5832.06|0
1596208800000|2020-07-31 15:20:00|5836.77|5836.77|5825.46|5825.46|5842.17|5842.17|5825.46|5825.46|0
1596209100000|2020-07-31 15:25:00|5825.48|5825.48|5837.34|5837.34|5837.34|5837.34|5822.06|5822.06|0
1596438900000|2020-08-03 07:15:00|5755.26|5755.26|5749.66|5749.66|5757.33|5757.33|5749.49|5749.49|0
1596439200000|2020-08-03 07:20:00|5749.62|5749.62|5736|5736|5749.93|5749.93|5736|5736|0
1596439500000|2020-08-03 07:25:00|5737.56|5737.56|5716.35|5716.35|5740.41|5740.41|5716.35|5716.35|0
1596439800000|2020-08-03 07:30:00|5716.17|5716.17|5714.11|5714.11|5716.39|5716.39|5695.2|5695.2|0
1596440100000|2020-08-03 07:35:00|5713.58|5713.58|5703.92|5703.92|5714.59|5714.59|5701.87|5701.87|0
1596440400000|2020-08-03 07:40:00|5702.36|5702.36|5687.68|5687.68|5702.36|5702.36|5685.29|5685.29|0
1596440700000|2020-08-03 07:45:00|5687.61|5687.61|5703.32|5703.32|5703.5|5703.5|5682.6|5682.6|0
1596441000000|2020-08-03 07:50:00|5704.1|5704.1|5720.71|5720.71|5721.46|5721.46|5703.81|5703.81|0
1596441300000|2020-08-03 07:55:00|5720.99|5720.99|5714.9|5714.9|5721.63|5721.63|5707.91|5707.91|0
1596441600000|2020-08-03 08:00:00|5715.29|5715.29|5743.02|5743.02|5743.69|5743.69|5715.29|5715.29|0
1596441900000|2020-08-03 08:05:00|5742.9|5742.9|5756.21|5756.21|5756.21|5756.21|5742.9|5742.9|0
1596442200000|2020-08-03 08:10:00|5756.15|5756.15|5751.98|5751.98|5760.18|5760.18|5751.25|5751.25|0
1596442500000|2020-08-03 08:15:00|5752.39|5752.39|5753.99|5753.99|5755.76|5755.76|5740.65|5740.65|0
1596442800000|2020-08-03 08:20:00|5752.43|5752.43|5766.31|5766.31|5772.1|5772.1|5750.34|5750.34|0
1596443100000|2020-08-03 08:25:00|5766.47|5766.47|5761.26|5761.26|5766.6|5766.6|5761.26|5761.26|0
1596443400000|2020-08-03 08:30:00|5760.87|5760.87|5746.71|5746.71|5761.4|5761.4|5746.68|5746.68|0
1596443700000|2020-08-03 08:35:00|5747.07|5747.07|5723.85|5723.85|5747.86|5747.86|5723.77|5723.77|0
1596444000000|2020-08-03 08:40:00|5723.79|5723.79|5731.11|5731.11|5731.85|5731.85|5720.59|5720.59|0
1596444300000|2020-08-03 08:45:00|5731.17|5731.17|5726.84|5726.84|5735.53|5735.53|5726.4|5726.4|0
1596444600000|2020-08-03 08:50:00|5726.88|5726.88|5728.5|5728.5|5731.2|5731.2|5726.88|5726.88|0
1596444900000|2020-08-03 08:55:00|5728.41|5728.41|5718.87|5718.87|5728.41|5728.41|5718.28|5718.28|0
1596445200000|2020-08-03 09:00:00|5719.92|5719.92|5728.78|5728.78|5729.72|5729.72|5717.92|5717.92|0
1596445500000|2020-08-03 09:05:00|5728.48|5728.48|5717.89|5717.89|5732.96|5732.96|5717.82|5717.82|0
1596445800000|2020-08-03 09:10:00|5717.82|5717.82|5716.86|5716.86|5719.46|5719.46|5715.92|5715.92|0
1596446100000|2020-08-03 09:15:00|5718.42|5718.42|5721.39|5721.39|5725.32|5725.32|5718.34|5718.34|0
1596446400000|2020-08-03 09:20:00|5721.25|5721.25|5730.33|5730.33|5730.75|5730.75|5721.15|5721.15|0
1596446700000|2020-08-03 09:25:00|5730.69|5730.69|5729.77|5729.77|5737.85|5737.85|5728.54|5728.54|0
1596447000000|2020-08-03 09:30:00|5729.9|5729.9|5731.91|5731.91|5737.47|5737.47|5728.66|5728.66|0
1596447300000|2020-08-03 09:35:00|5731.43|5731.43|5735.74|5735.74|5737.12|5737.12|5730.91|5730.91|0
1596447600000|2020-08-03 09:40:00|5735.67|5735.67|5728.89|5728.89|5736.5|5736.5|5728.29|5728.29|0
1596447900000|2020-08-03 09:45:00|5729.24|5729.24|5730.96|5730.96|5734.43|5734.43|5729.24|5729.24|0
1596448200000|2020-08-03 09:50:00|5731.49|5731.49|5731.27|5731.27|5732.3|5732.3|5727.02|5727.02|0
1596448500000|2020-08-03 09:55:00|5731.4|5731.4|5733.45|5733.45|5733.45|5733.45|5730.53|5730.53|0
1596448800000|2020-08-03 10:00:00|5733.29|5733.29|5732.35|5732.35|5733.29|5733.29|5728.38|5728.38|0
1596449100000|2020-08-03 10:05:00|5732.4|5732.4|5721.68|5721.68|5732.76|5732.76|5721.68|5721.68|0
1596449400000|2020-08-03 10:10:00|5721.55|5721.55|5724.56|5724.56|5725.88|5725.88|5721|5721|0
1596449700000|2020-08-03 10:15:00|5724.44|5724.44|5719.39|5719.39|5724.44|5724.44|5715.39|5715.39|0
1596450000000|2020-08-03 10:20:00|5719.55|5719.55|5736.13|5736.13|5739.4|5739.4|5719.48|5719.48|0
1596450300000|2020-08-03 10:25:00|5736.01|5736.01|5734.53|5734.53|5737.44|5737.44|5733.43|5733.43|0
1596450600000|2020-08-03 10:30:00|5735.47|5735.47|5725.03|5725.03|5736.16|5736.16|5722.58|5722.58|0
1596450900000|2020-08-03 10:35:00|5725|5725|5735.5|5735.5|5737.97|5737.97|5724.99|5724.99|0
1596451200000|2020-08-03 10:40:00|5735.38|5735.38|5746.34|5746.34|5747.77|5747.77|5735.38|5735.38|0
1596451500000|2020-08-03 10:45:00|5746.29|5746.29|5744.34|5744.34|5746.29|5746.29|5741.82|5741.82|0
1596451800000|2020-08-03 10:50:00|5744.5|5744.5|5748.59|5748.59|5751.7|5751.7|5743.87|5743.87|0
1596452100000|2020-08-03 10:55:00|5748.66|5748.66|5744.42|5744.42|5748.96|5748.96|5740.81|5740.81|0
1596452400000|2020-08-03 11:00:00|5743.41|5743.41|5739.96|5739.96|5744.16|5744.16|5739.68|5739.68|0
1596452700000|2020-08-03 11:05:00|5740.49|5740.49|5743.64|5743.64|5747.61|5747.61|5740.47|5740.47|0
1596453000000|2020-08-03 11:10:00|5743.52|5743.52|5756.7|5756.7|5756.7|5756.7|5742.95|5742.95|0
1596453300000|2020-08-03 11:15:00|5756.84|5756.84|5753.82|5753.82|5757.04|5757.04|5750.51|5750.51|0
1596453600000|2020-08-03 11:20:00|5753.85|5753.85|5757.18|5757.18|5759.25|5759.25|5753.4|5753.4|0
1596453900000|2020-08-03 11:25:00|5757.07|5757.07|5764.51|5764.51|5764.67|5764.67|5756.71|5756.71|0
1596454200000|2020-08-03 11:30:00|5764.83|5764.83|5779.56|5779.56|5779.56|5779.56|5762.98|5762.98|0
1596454500000|2020-08-03 11:35:00|5781.12|5781.12|5782.82|5782.82|5784.34|5784.34|5777.96|5777.96|0
1596454800000|2020-08-03 11:40:00|5782.86|5782.86|5776.41|5776.41|5783.34|5783.34|5775.66|5775.66|0
1596455100000|2020-08-03 11:45:00|5776.54|5776.54|5776.32|5776.32|5776.78|5776.78|5773.77|5773.77|0
1596455400000|2020-08-03 11:50:00|5776.39|5776.39|5781.92|5781.92|5781.92|5781.92|5776.39|5776.39|0
1596455700000|2020-08-03 11:55:00|5781.83|5781.83|5788.7|5788.7|5789.97|5789.97|5781.08|5781.08|0
1596456000000|2020-08-03 12:00:00|5789.66|5789.66|5796.74|5796.74|5796.74|5796.74|5789.66|5789.66|0
1596456300000|2020-08-03 12:05:00|5796.66|5796.66|5797.98|5797.98|5800.46|5800.46|5796.17|5796.17|0
1596456600000|2020-08-03 12:10:00|5798.05|5798.05|5794.84|5794.84|5798.15|5798.15|5793.33|5793.33|0
1596456900000|2020-08-03 12:15:00|5795.04|5795.04|5791.65|5791.65|5798.7|5798.7|5791.51|5791.51|0
1596457200000|2020-08-03 12:20:00|5790.87|5790.87|5785.84|5785.84|5791.41|5791.41|5784.73|5784.73|0
1596457500000|2020-08-03 12:25:00|5785.62|5785.62|5789.54|5789.54|5789.54|5789.54|5784.64|5784.64|0
1596457800000|2020-08-03 12:30:00|5790.21|5790.21|5794.16|5794.16|5797.81|5797.81|5790.09|5790.09|0
1596458100000|2020-08-03 12:35:00|5794.14|5794.14|5795.57|5795.57|5795.74|5795.74|5792.6|5792.6|0
1596458400000|2020-08-03 12:40:00|5795.44|5795.44|5796.62|5796.62|5799.01|5799.01|5795.44|5795.44|0
1596458700000|2020-08-03 12:45:00|5796.51|5796.51|5804.87|5804.87|5804.96|5804.96|5796.51|5796.51|0
1596459000000|2020-08-03 12:50:00|5804.8|5804.8|5802.51|5802.51|5805.72|5805.72|5802.23|5802.23|0
1596459300000|2020-08-03 12:55:00|5802.42|5802.42|5797.91|5797.91|5803.61|5803.61|5797.91|5797.91|0
1596459600000|2020-08-03 13:00:00|5798.11|5798.11|5784.18|5784.18|5798.11|5798.11|5783.8|5783.8|0
1596459900000|2020-08-03 13:05:00|5784.34|5784.34|5790.56|5790.56|5790.7|5790.7|5782.32|5782.32|0
1596460200000|2020-08-03 13:10:00|5789.78|5789.78|5793.36|5793.36|5793.36|5793.36|5787.09|5787.09|0
1596460500000|2020-08-03 13:15:00|5794.14|5794.14|5805.18|5805.18|5805.24|5805.24|5793.97|5793.97|0
1596460800000|2020-08-03 13:20:00|5805.22|5805.22|5798.7|5798.7|5809.26|5809.26|5797.81|5797.81|0
1596461100000|2020-08-03 13:25:00|5798.64|5798.64|5806.35|5806.35|5808.89|5808.89|5795.26|5795.26|0
1596461400000|2020-08-03 13:30:00|5806.48|5806.48|5795.17|5795.17|5807.42|5807.42|5795.05|5795.05|0
1596461700000|2020-08-03 13:35:00|5795.14|5795.14|5800.3|5800.3|5802.38|5802.38|5794.27|5794.27|0
1596462000000|2020-08-03 13:40:00|5800.49|5800.49|5808.7|5808.7|5808.7|5808.7|5797.38|5797.38|0
1596462300000|2020-08-03 13:45:00|5808.31|5808.31|5827.92|5827.92|5829.14|5829.14|5808.31|5808.31|0
1596462600000|2020-08-03 13:50:00|5827.94|5827.94|5842.58|5842.58|5843.04|5843.04|5827.94|5827.94|0
1596462900000|2020-08-03 13:55:00|5842.74|5842.74|5834.76|5834.76|5845.6|5845.6|5833.46|5833.46|0
1596463200000|2020-08-03 14:00:00|5834.44|5834.44|5848.81|5848.81|5855.85|5855.85|5834.35|5834.35|0
1596463500000|2020-08-03 14:05:00|5848.61|5848.61|5863.05|5863.05|5863.05|5863.05|5848.61|5848.61|0
1596463800000|2020-08-03 14:10:00|5863.09|5863.09|5863.85|5863.85|5864.32|5864.32|5858.03|5858.03|0
1596464100000|2020-08-03 14:15:00|5864.17|5864.17|5859.02|5859.02|5872.33|5872.33|5858.8|5858.8|0
1596464400000|2020-08-03 14:20:00|5858.54|5858.54|5866.53|5866.53|5866.7|5866.7|5858.54|5858.54|0
1596464700000|2020-08-03 14:25:00|5868.73|5868.73|5878.49|5878.49|5883.77|5883.77|5868.73|5868.73|0
1596465000000|2020-08-03 14:30:00|5878.33|5878.33|5881.28|5881.28|5883.36|5883.36|5876.73|5876.73|0
1596465300000|2020-08-03 14:35:00|5881.34|5881.34|5884.25|5884.25|5886.18|5886.18|5879.21|5879.21|0
1596465600000|2020-08-03 14:40:00|5883.73|5883.73|5876.79|5876.79|5888.44|5888.44|5874.93|5874.93|0
1596465900000|2020-08-03 14:45:00|5876.72|5876.72|5874.23|5874.23|5877.22|5877.22|5871.49|5871.49|0
1596466200000|2020-08-03 14:50:00|5874.32|5874.32|5870.32|5870.32|5878.21|5878.21|5869.01|5869.01|0
1596466500000|2020-08-03 14:55:00|5870.24|5870.24|5870.25|5870.25|5873.37|5873.37|5865.01|5865.01|0
1596466800000|2020-08-03 15:00:00|5870.12|5870.12|5882.99|5882.99|5882.99|5882.99|5869.8|5869.8|0
1596467100000|2020-08-03 15:05:00|5882.91|5882.91|5890.88|5890.88|5892.31|5892.31|5881.45|5881.45|0
1596467400000|2020-08-03 15:10:00|5890.92|5890.92|5893.31|5893.31|5897.83|5897.83|5888.54|5888.54|0
1596467700000|2020-08-03 15:15:00|5893.49|5893.49|5890.75|5890.75|5895.35|5895.35|5887.74|5887.74|0
1596468000000|2020-08-03 15:20:00|5890.73|5890.73|5889.99|5889.99|5896.36|5896.36|5889.23|5889.23|0
1596468300000|2020-08-03 15:25:00|5889.92|5889.92|5897.45|5897.45|5897.45|5897.45|5887.28|5887.28|0
1596525300000|2020-08-04 07:15:00|5998.11|5998.11|5994.63|5994.63|6004.8|6004.8|5993.87|5993.87|0
1596525600000|2020-08-04 07:20:00|5994.79|5994.79|5978.61|5978.61|5998.27|5998.27|5970.32|5970.32|0
1596525900000|2020-08-04 07:25:00|5982.52|5982.52|5975.7|5975.7|5984.51|5984.51|5972.69|5972.69|0
1596526200000|2020-08-04 07:30:00|5975.75|5975.75|5990.56|5990.56|5993.16|5993.16|5975.28|5975.28|0
1596526500000|2020-08-04 07:35:00|5990.04|5990.04|5986.79|5986.79|5993.37|5993.37|5981.91|5981.91|0
1596526800000|2020-08-04 07:40:00|5987.12|5987.12|5972.93|5972.93|5987.38|5987.38|5967.33|5967.33|0
1596527100000|2020-08-04 07:45:00|5973.1|5973.1|5954.17|5954.17|5975.76|5975.76|5951.27|5951.27|0
1596527400000|2020-08-04 07:50:00|5954.41|5954.41|5930.01|5930.01|5954.41|5954.41|5929.86|5929.86|0
1596527700000|2020-08-04 07:55:00|5928.45|5928.45|5925.46|5925.46|5930.09|5930.09|5922.99|5922.99|0
1596528000000|2020-08-04 08:00:00|5925.41|5925.41|5936.64|5936.64|5940.86|5940.86|5920.9|5920.9|0
1596528300000|2020-08-04 08:05:00|5936.43|5936.43|5935.75|5935.75|5936.43|5936.43|5924.78|5924.78|0
1596528600000|2020-08-04 08:10:00|5936.53|5936.53|5954.81|5954.81|5955.84|5955.84|5935.25|5935.25|0
1596528900000|2020-08-04 08:15:00|5954.62|5954.62|5963.92|5963.92|5964.02|5964.02|5954.11|5954.11|0
1596529200000|2020-08-04 08:20:00|5963.85|5963.85|5950.66|5950.66|5967.18|5967.18|5950.13|5950.13|0
1596529500000|2020-08-04 08:25:00|5950.6|5950.6|5956.41|5956.41|5961.77|5961.77|5950.29|5950.29|0
1596529800000|2020-08-04 08:30:00|5956.34|5956.34|5947.68|5947.68|5960.59|5960.59|5945.51|5945.51|0
1596530100000|2020-08-04 08:35:00|5947.49|5947.49|5938.69|5938.69|5948.41|5948.41|5936.46|5936.46|0
1596530400000|2020-08-04 08:40:00|5939.04|5939.04|5938.57|5938.57|5942.89|5942.89|5936.07|5936.07|0
1596530700000|2020-08-04 08:45:00|5938.75|5938.75|5943.04|5943.04|5944.18|5944.18|5938.75|5938.75|0
1596531000000|2020-08-04 08:50:00|5942.52|5942.52|5948|5948|5948.76|5948.76|5942.19|5942.19|0
1596531300000|2020-08-04 08:55:00|5947.8|5947.8|5944.36|5944.36|5947.8|5947.8|5944.16|5944.16|0
1596531600000|2020-08-04 09:00:00|5944.04|5944.04|5946.72|5946.72|5948.23|5948.23|5940.81|5940.81|0
1596531900000|2020-08-04 09:05:00|5946.76|5946.76|5952.25|5952.25|5953.39|5953.39|5945.36|5945.36|0
1596532200000|2020-08-04 09:10:00|5952.38|5952.38|5942.93|5942.93|5952.38|5952.38|5942.93|5942.93|0
1596532500000|2020-08-04 09:15:00|5942.15|5942.15|5932.23|5932.23|5943.34|5943.34|5930.45|5930.45|0
1596532800000|2020-08-04 09:20:00|5931.75|5931.75|5936.53|5936.53|5937.13|5937.13|5931.17|5931.17|0
1596533100000|2020-08-04 09:25:00|5936.49|5936.49|5936.65|5936.65|5937.1|5937.1|5932.16|5932.16|0
1596533400000|2020-08-04 09:30:00|5936.72|5936.72|5952.26|5952.26|5952.26|5952.26|5935|5935|0
1596533700000|2020-08-04 09:35:00|5951.87|5951.87|5934.34|5934.34|5951.87|5951.87|5931.72|5931.72|0
1596534000000|2020-08-04 09:40:00|5934.22|5934.22|5943.16|5943.16|5943.21|5943.21|5934.22|5934.22|0
1596534300000|2020-08-04 09:45:00|5943.21|5943.21|5952.37|5952.37|5953.23|5953.23|5941.5|5941.5|0
1596534600000|2020-08-04 09:50:00|5952.31|5952.31|5954.88|5954.88|5955.56|5955.56|5946.9|5946.9|0
1596534900000|2020-08-04 09:55:00|5955.01|5955.01|5954.14|5954.14|5956.89|5956.89|5953.09|5953.09|0
1596535200000|2020-08-04 10:00:00|5954.58|5954.58|5957.27|5957.27|5959.65|5959.65|5954.09|5954.09|0
1596535500000|2020-08-04 10:05:00|5957.11|5957.11|5953.03|5953.03|5957.59|5957.59|5952.7|5952.7|0
1596535800000|2020-08-04 10:10:00|5953.35|5953.35|5952.44|5952.44|5955.83|5955.83|5952|5952|0
1596536100000|2020-08-04 10:15:00|5952.27|5952.27|5954.72|5954.72|5954.72|5954.72|5945.26|5945.26|0
1596536400000|2020-08-04 10:20:00|5954.67|5954.67|5951.06|5951.06|5955.59|5955.59|5950.13|5950.13|0
1596536700000|2020-08-04 10:25:00|5951.17|5951.17|5946.74|5946.74|5953.23|5953.23|5946.74|5946.74|0
1596537000000|2020-08-04 10:30:00|5946.81|5946.81|5941.33|5941.33|5951.34|5951.34|5940.74|5940.74|0
1596537300000|2020-08-04 10:35:00|5941.26|5941.26|5944.9|5944.9|5950|5950|5941.26|5941.26|0
1596537600000|2020-08-04 10:40:00|5944.65|5944.65|5945.12|5945.12|5946.84|5946.84|5942.4|5942.4|0
1596537900000|2020-08-04 10:45:00|5944.79|5944.79|5956.93|5956.93|5957.91|5957.91|5944.12|5944.12|0
1596538200000|2020-08-04 10:50:00|5957.13|5957.13|5963.82|5963.82|5967.85|5967.85|5956.55|5956.55|0
1596538500000|2020-08-04 10:55:00|5963.86|5963.86|5964.05|5964.05|5968.86|5968.86|5963.54|5963.54|0
1596538800000|2020-08-04 11:00:00|5964.7|5964.7|5962.58|5962.58|5969.08|5969.08|5960.5|5960.5|0
1596539100000|2020-08-04 11:05:00|5962.37|5962.37|5968.01|5968.01|5969.95|5969.95|5959.49|5959.49|0
1596539400000|2020-08-04 11:10:00|5967.53|5967.53|5974.28|5974.28|5974.33|5974.33|5960.99|5960.99|0
1596539700000|2020-08-04 11:15:00|5973.4|5973.4|5961.88|5961.88|5974.81|5974.81|5961.88|5961.88|0
1596540000000|2020-08-04 11:20:00|5961.74|5961.74|5961.1|5961.1|5962.14|5962.14|5954.9|5954.9|0
1596540300000|2020-08-04 11:25:00|5961.19|5961.19|5957.48|5957.48|5962.68|5962.68|5957.48|5957.48|0
1596540600000|2020-08-04 11:30:00|5957.53|5957.53|5945.8|5945.8|5958.06|5958.06|5945.8|5945.8|0
1596540900000|2020-08-04 11:35:00|5945.85|5945.85|5932.98|5932.98|5945.89|5945.89|5932.98|5932.98|0
1596541200000|2020-08-04 11:40:00|5932.96|5932.96|5930.91|5930.91|5932.96|5932.96|5928.2|5928.2|0
1596541500000|2020-08-04 11:45:00|5930.13|5930.13|5942.96|5942.96|5942.96|5942.96|5929.83|5929.83|0
1596541800000|2020-08-04 11:50:00|5943.48|5943.48|5942.56|5942.56|5943.48|5943.48|5937.13|5937.13|0
1596542100000|2020-08-04 11:55:00|5942.62|5942.62|5950.37|5950.37|5951.98|5951.98|5942.62|5942.62|0
1596542400000|2020-08-04 12:00:00|5949.58|5949.58|5944.27|5944.27|5949.58|5949.58|5941.06|5941.06|0
1596542700000|2020-08-04 12:05:00|5944.33|5944.33|5958.12|5958.12|5959.53|5959.53|5944.33|5944.33|0
1596543000000|2020-08-04 12:10:00|5958.43|5958.43|5957.85|5957.85|5959.39|5959.39|5957.4|5957.4|0
1596543300000|2020-08-04 12:15:00|5957.79|5957.79|5956.86|5956.86|5958.29|5958.29|5953.7|5953.7|0
1596543600000|2020-08-04 12:20:00|5956.9|5956.9|5955.44|5955.44|5957.15|5957.15|5952.67|5952.67|0
1596543900000|2020-08-04 12:25:00|5955.62|5955.62|5961.66|5961.66|5962.18|5962.18|5955.51|5955.51|0
1596544200000|2020-08-04 12:30:00|5961.7|5961.7|5948.53|5948.53|5961.7|5961.7|5947.29|5947.29|0
1596544500000|2020-08-04 12:35:00|5948.85|5948.85|5943.94|5943.94|5950.24|5950.24|5937.82|5937.82|0
1596544800000|2020-08-04 12:40:00|5944.07|5944.07|5946.2|5946.2|5947.8|5947.8|5943.85|5943.85|0
1596545100000|2020-08-04 12:45:00|5946.07|5946.07|5942.11|5942.11|5947.07|5947.07|5940.66|5940.66|0
1596545400000|2020-08-04 12:50:00|5942.04|5942.04|5927.02|5927.02|5942.55|5942.55|5924.14|5924.14|0
1596545700000|2020-08-04 12:55:00|5926.95|5926.95|5926.78|5926.78|5927.57|5927.57|5922.62|5922.62|0
1596546000000|2020-08-04 13:00:00|5926.29|5926.29|5925.49|5925.49|5926.46|5926.46|5922.78|5922.78|0
1596546300000|2020-08-04 13:05:00|5925.56|5925.56|5917.55|5917.55|5925.56|5925.56|5917.49|5917.49|0
1596546600000|2020-08-04 13:10:00|5917.71|5917.71|5914.14|5914.14|5919.12|5919.12|5913.94|5913.94|0
1596546900000|2020-08-04 13:15:00|5913.88|5913.88|5904.1|5904.1|5913.88|5913.88|5904.1|5904.1|0
1596547200000|2020-08-04 13:20:00|5904.45|5904.45|5906.29|5906.29|5906.98|5906.98|5899.98|5899.98|0
1596547500000|2020-08-04 13:25:00|5906.36|5906.36|5913.09|5913.09|5914.97|5914.97|5905.57|5905.57|0
1596547800000|2020-08-04 13:30:00|5913.07|5913.07|5929.26|5929.26|5932.04|5932.04|5910.91|5910.91|0
1596548100000|2020-08-04 13:35:00|5929.13|5929.13|5927.63|5927.63|5929.13|5929.13|5920.99|5920.99|0
1596548400000|2020-08-04 13:40:00|5927.8|5927.8|5933.49|5933.49|5933.49|5933.49|5922.78|5922.78|0
1596548700000|2020-08-04 13:45:00|5933.54|5933.54|5948.48|5948.48|5948.48|5948.48|5933.54|5933.54|0
1596549000000|2020-08-04 13:50:00|5948.92|5948.92|5956.52|5956.52|5961.12|5961.12|5948.92|5948.92|0
1596549300000|2020-08-04 13:55:00|5956.61|5956.61|5962.79|5962.79|5966.97|5966.97|5956.61|5956.61|0
1596549600000|2020-08-04 14:00:00|5963.61|5963.61|5973.96|5973.96|5977.57|5977.57|5960.75|5960.75|0
1596549900000|2020-08-04 14:05:00|5974.48|5974.48|5987.16|5987.16|5987.21|5987.21|5971.18|5971.18|0
1596550200000|2020-08-04 14:10:00|5986.36|5986.36|5981.44|5981.44|5986.79|5986.79|5979.76|5979.76|0
1596550500000|2020-08-04 14:15:00|5981.37|5981.37|5984.02|5984.02|5986.09|5986.09|5979.81|5979.81|0
1596550800000|2020-08-04 14:20:00|5983.98|5983.98|5975.88|5975.88|5983.98|5983.98|5974.34|5974.34|0
1596551100000|2020-08-04 14:25:00|5975.97|5975.97|5975.47|5975.47|5984.58|5984.58|5974.88|5974.88|0
1596551400000|2020-08-04 14:30:00|5975.53|5975.53|5965.97|5965.97|5975.91|5975.91|5963.26|5963.26|0
1596551700000|2020-08-04 14:35:00|5965.93|5965.93|5972.5|5972.5|5973.42|5973.42|5965.51|5965.51|0
1596552000000|2020-08-04 14:40:00|5972.3|5972.3|5989.26|5989.26|5990.42|5990.42|5972.3|5972.3|0
1596552300000|2020-08-04 14:45:00|5989.06|5989.06|5986.19|5986.19|5989.06|5989.06|5982.41|5982.41|0
1596552600000|2020-08-04 14:50:00|5986.97|5986.97|5990.8|5990.8|5996.41|5996.41|5986.97|5986.97|0
1596552900000|2020-08-04 14:55:00|5990.81|5990.81|5992.22|5992.22|5996.14|5996.14|5989.27|5989.27|0
1596553200000|2020-08-04 15:00:00|5992.57|5992.57|5999.54|5999.54|5999.65|5999.65|5988.53|5988.53|0
1596553500000|2020-08-04 15:05:00|5999.63|5999.63|6000.02|6000.02|6002.82|6002.82|5992.99|5992.99|0
1596553800000|2020-08-04 15:10:00|6000.2|6000.2|6007.7|6007.7|6009.84|6009.84|5999.69|5999.69|0
1596554100000|2020-08-04 15:15:00|6007.63|6007.63|6009.81|6009.81|6009.86|6009.86|6002.02|6002.02|0
1596554400000|2020-08-04 15:20:00|6009.99|6009.99|6003.21|6003.21|6014.04|6014.04|6003.04|6003.04|0
1596554700000|2020-08-04 15:25:00|6003.99|6003.99|5994.94|5994.94|6005.19|6005.19|5991.82|5991.82|0
1596611700000|2020-08-05 07:15:00|6104.41|6104.41|6125.31|6125.31|6130.72|6130.72|6104.41|6104.41|0
1596612000000|2020-08-05 07:20:00|6125.18|6125.18|6138.01|6138.01|6138.01|6138.01|6122.37|6122.37|0
1596612300000|2020-08-05 07:25:00|6138.13|6138.13|6134.34|6134.34|6140.34|6140.34|6133.96|6133.96|0
1596612600000|2020-08-05 07:30:00|6133.74|6133.74|6160.53|6160.53|6160.92|6160.92|6132.66|6132.66|0
1596612900000|2020-08-05 07:35:00|6160.36|6160.36|6181.78|6181.78|6181.78|6181.78|6160.36|6160.36|0
1596613200000|2020-08-05 07:40:00|6183.34|6183.34|6178.18|6178.18|6185.39|6185.39|6168.92|6168.92|0
1596613500000|2020-08-05 07:45:00|6178.66|6178.66|6169.44|6169.44|6178.79|6178.79|6163.27|6163.27|0
1596613800000|2020-08-05 07:50:00|6170.46|6170.46|6173.08|6173.08|6178.64|6178.64|6168.22|6168.22|0
1596614100000|2020-08-05 07:55:00|6173.06|6173.06|6166.42|6166.42|6173.2|6173.2|6164.8|6164.8|0
1596614400000|2020-08-05 08:00:00|6166.37|6166.37|6157.16|6157.16|6167.03|6167.03|6156.37|6156.37|0
1596614700000|2020-08-05 08:05:00|6157.12|6157.12|6156.35|6156.35|6162.52|6162.52|6151.27|6151.27|0
1596615000000|2020-08-05 08:10:00|6156.22|6156.22|6162.42|6162.42|6168.18|6168.18|6155.63|6155.63|0
1596615300000|2020-08-05 08:15:00|6162.23|6162.23|6152.09|6152.09|6167.31|6167.31|6150.12|6150.12|0
1596615600000|2020-08-05 08:20:00|6152.03|6152.03|6145.28|6145.28|6155.9|6155.9|6145.28|6145.28|0
1596615900000|2020-08-05 08:25:00|6145.22|6145.22|6150.02|6150.02|6151.03|6151.03|6145.16|6145.16|0
1596616200000|2020-08-05 08:30:00|6149.95|6149.95|6138.82|6138.82|6149.95|6149.95|6135.76|6135.76|0
1596616500000|2020-08-05 08:35:00|6138.3|6138.3|6140.74|6140.74|6140.74|6140.74|6132.59|6132.59|0
1596616800000|2020-08-05 08:40:00|6141|6141|6140.42|6140.42|6145.34|6145.34|6138.83|6138.83|0
1596617100000|2020-08-05 08:45:00|6140.29|6140.29|6159.49|6159.49|6161.57|6161.57|6140.11|6140.11|0
1596617400000|2020-08-05 08:50:00|6159.56|6159.56|6165.28|6165.28|6166.94|6166.94|6157.37|6157.37|0
1596617700000|2020-08-05 08:55:00|6165.23|6165.23|6164.51|6164.51|6165.62|6165.62|6159.53|6159.53|0
1596618000000|2020-08-05 09:00:00|6164.99|6164.99|6166.08|6166.08|6166.39|6166.39|6159.43|6159.43|0
1596618300000|2020-08-05 09:05:00|6166.32|6166.32|6162.91|6162.91|6168.64|6168.64|6161.97|6161.97|0
1596618600000|2020-08-05 09:10:00|6162.73|6162.73|6164.98|6164.98|6164.98|6164.98|6161.33|6161.33|0
1596618900000|2020-08-05 09:15:00|6165.06|6165.06|6163.31|6163.31|6166.25|6166.25|6162.65|6162.65|0
1596619200000|2020-08-05 09:20:00|6163.49|6163.49|6157.24|6157.24|6164.6|6164.6|6156.71|6156.71|0
1596619500000|2020-08-05 09:25:00|6157.19|6157.19|6161.92|6161.92|6161.92|6161.92|6155.49|6155.49|0
1596619800000|2020-08-05 09:30:00|6161.99|6161.99|6150.87|6150.87|6163.51|6163.51|6150.11|6150.11|0
1596620100000|2020-08-05 09:35:00|6150.63|6150.63|6158.59|6158.59|6159.86|6159.86|6150.63|6150.63|0
1596620400000|2020-08-05 09:40:00|6158.54|6158.54|6161.1|6161.1|6162.4|6162.4|6158.2|6158.2|0
1596620700000|2020-08-05 09:45:00|6161.33|6161.33|6165.97|6165.97|6165.97|6165.97|6161.33|6161.33|0
1596621000000|2020-08-05 09:50:00|6165.73|6165.73|6156.28|6156.28|6166.55|6166.55|6156.18|6156.18|0
1596621300000|2020-08-05 09:55:00|6156.36|6156.36|6157|6157|6157.54|6157.54|6154.2|6154.2|0
1596621600000|2020-08-05 10:00:00|6157.01|6157.01|6162.22|6162.22|6164.98|6164.98|6157.01|6157.01|0
1596621900000|2020-08-05 10:05:00|6162.03|6162.03|6148.95|6148.95|6162.33|6162.33|6148.84|6148.84|0
1596622200000|2020-08-05 10:10:00|6148.98|6148.98|6148.45|6148.45|6154.53|6154.53|6146.97|6146.97|0
1596622500000|2020-08-05 10:15:00|6148.51|6148.51|6157.83|6157.83|6157.83|6157.83|6147|6147|0
1596622800000|2020-08-05 10:20:00|6157.92|6157.92|6157.65|6157.65|6160.91|6160.91|6157.36|6157.36|0
1596623100000|2020-08-05 10:25:00|6157.56|6157.56|6155.56|6155.56|6158.38|6158.38|6153.27|6153.27|0
1596623400000|2020-08-05 10:30:00|6155.52|6155.52|6151.7|6151.7|6155.56|6155.56|6151.45|6151.45|0
1596623700000|2020-08-05 10:35:00|6151.66|6151.66|6155.87|6155.87|6156.26|6156.26|6150.13|6150.13|0
1596624000000|2020-08-05 10:40:00|6155.91|6155.91|6158.39|6158.39|6161.12|6161.12|6155.69|6155.69|0
1596624300000|2020-08-05 10:45:00|6158.31|6158.31|6147.99|6147.99|6158.38|6158.38|6147.66|6147.66|0
1596624600000|2020-08-05 10:50:00|6148.08|6148.08|6144.83|6144.83|6148.08|6148.08|6141.62|6141.62|0
1596624900000|2020-08-05 10:55:00|6144.75|6144.75|6160.36|6160.36|6160.43|6160.43|6144.68|6144.68|0
1596625200000|2020-08-05 11:00:00|6161.25|6161.25|6150.24|6150.24|6163.11|6163.11|6149.31|6149.31|0
1596625500000|2020-08-05 11:05:00|6150.57|6150.57|6146.91|6146.91|6150.7|6150.7|6144|6144|0
1596625800000|2020-08-05 11:10:00|6146.87|6146.87|6152.26|6152.26|6152.71|6152.71|6146.87|6146.87|0
1596626100000|2020-08-05 11:15:00|6152.1|6152.1|6153.27|6153.27|6153.98|6153.98|6150.97|6150.97|0
1596626400000|2020-08-05 11:20:00|6153.33|6153.33|6155.68|6155.68|6158.35|6158.35|6153.11|6153.11|0
1596626700000|2020-08-05 11:25:00|6156.2|6156.2|6159.78|6159.78|6159.8|6159.8|6155.84|6155.84|0
1596627000000|2020-08-05 11:30:00|6159.91|6159.91|6161.8|6161.8|6161.8|6161.8|6157.03|6157.03|0
1596627300000|2020-08-05 11:35:00|6162.2|6162.2|6161.63|6161.63|6167.29|6167.29|6161.63|6161.63|0
1596627600000|2020-08-05 11:40:00|6160.85|6160.85|6165.38|6165.38|6165.43|6165.43|6159.24|6159.24|0
1596627900000|2020-08-05 11:45:00|6165.29|6165.29|6165.53|6165.53|6168.73|6168.73|6162.39|6162.39|0
1596628200000|2020-08-05 11:50:00|6165.63|6165.63|6177.29|6177.29|6177.29|6177.29|6165.63|6165.63|0
1596628500000|2020-08-05 11:55:00|6177.34|6177.34|6185.53|6185.53|6185.79|6185.79|6176.55|6176.55|0
1596628800000|2020-08-05 12:00:00|6185.75|6185.75|6181.44|6181.44|6186.59|6186.59|6180.34|6180.34|0
1596629100000|2020-08-05 12:05:00|6181.38|6181.38|6186.44|6186.44|6186.51|6186.51|6181.34|6181.34|0
1596629400000|2020-08-05 12:10:00|6186.48|6186.48|6188.67|6188.67|6190.62|6190.62|6186.46|6186.46|0
1596629700000|2020-08-05 12:15:00|6188.35|6188.35|6180.18|6180.18|6188.82|6188.82|6176.65|6176.65|0
1596630000000|2020-08-05 12:20:00|6179.93|6179.93|6186.1|6186.1|6186.64|6186.64|6177.07|6177.07|0
1596630300000|2020-08-05 12:25:00|6186.47|6186.47|6189.78|6189.78|6189.81|6189.81|6183.88|6183.88|0
1596630600000|2020-08-05 12:30:00|6189.99|6189.99|6187.51|6187.51|6192.08|6192.08|6187.01|6187.01|0
1596630900000|2020-08-05 12:35:00|6187.89|6187.89|6198.88|6198.88|6200.03|6200.03|6187.64|6187.64|0
1596631200000|2020-08-05 12:40:00|6198.97|6198.97|6200.61|6200.61|6202.15|6202.15|6198.43|6198.43|0
1596631500000|2020-08-05 12:45:00|6200.68|6200.68|6194.58|6194.58|6201.46|6201.46|6194.21|6194.21|0
1596631800000|2020-08-05 12:50:00|6194.62|6194.62|6190.95|6190.95|6194.72|6194.72|6187.97|6187.97|0
1596632100000|2020-08-05 12:55:00|6191.13|6191.13|6183.1|6183.1|6193.76|6193.76|6182.11|6182.11|0
1596632400000|2020-08-05 13:00:00|6183.26|6183.26|6182.48|6182.48|6184.43|6184.43|6176.54|6176.54|0
1596632700000|2020-08-05 13:05:00|6182.8|6182.8|6185.91|6185.91|6187.2|6187.2|6182.19|6182.19|0
1596633000000|2020-08-05 13:10:00|6185.85|6185.85|6186.89|6186.89|6187.4|6187.4|6183.63|6183.63|0
1596633300000|2020-08-05 13:15:00|6186.86|6186.86|6194.15|6194.15|6194.15|6194.15|6186.76|6186.76|0
1596633600000|2020-08-05 13:20:00|6194.2|6194.2|6185.31|6185.31|6194.2|6194.2|6183.97|6183.97|0
1596633900000|2020-08-05 13:25:00|6185.35|6185.35|6190.92|6190.92|6190.92|6190.92|6184.78|6184.78|0
1596634200000|2020-08-05 13:30:00|6191.7|6191.7|6188.49|6188.49|6197.5|6197.5|6186.28|6186.28|0
1596634500000|2020-08-05 13:35:00|6188.35|6188.35|6180.3|6180.3|6188.35|6188.35|6175.66|6175.66|0
1596634800000|2020-08-05 13:40:00|6181.09|6181.09|6185.25|6185.25|6185.49|6185.49|6176.39|6176.39|0
1596635100000|2020-08-05 13:45:00|6185.37|6185.37|6175.72|6175.72|6187.27|6187.27|6175.68|6175.68|0
1596635400000|2020-08-05 13:50:00|6175.68|6175.68|6185.24|6185.24|6185.24|6185.24|6174.09|6174.09|0
1596635700000|2020-08-05 13:55:00|6185.5|6185.5|6198.59|6198.59|6200.18|6200.18|6185.5|6185.5|0
1596636000000|2020-08-05 14:00:00|6200.56|6200.56|6208.55|6208.55|6208.87|6208.87|6200.56|6200.56|0
1596636300000|2020-08-05 14:05:00|6209.13|6209.13|6207.93|6207.93|6212.22|6212.22|6205.06|6205.06|0
1596636600000|2020-08-05 14:10:00|6207.84|6207.84|6204.01|6204.01|6207.93|6207.93|6201.54|6201.54|0
1596636900000|2020-08-05 14:15:00|6204.08|6204.08|6206.36|6206.36|6209.35|6209.35|6203.78|6203.78|0
1596637200000|2020-08-05 14:20:00|6206.47|6206.47|6214.43|6214.43|6215.32|6215.32|6206.25|6206.25|0
1596637500000|2020-08-05 14:25:00|6212.87|6212.87|6210.37|6210.37|6214.39|6214.39|6208.57|6208.57|0
1596637800000|2020-08-05 14:30:00|6210.32|6210.32|6204.75|6204.75|6212.5|6212.5|6204.54|6204.54|0
1596638100000|2020-08-05 14:35:00|6204.62|6204.62|6204.31|6204.31|6208.69|6208.69|6200.39|6200.39|0
1596638400000|2020-08-05 14:40:00|6204.24|6204.24|6204.58|6204.58|6205.91|6205.91|6201.74|6201.74|0
1596638700000|2020-08-05 14:45:00|6204.54|6204.54|6222.52|6222.52|6222.52|6222.52|6204.41|6204.41|0
1596639000000|2020-08-05 14:50:00|6222.98|6222.98|6223.99|6223.99|6225.88|6225.88|6219.11|6219.11|0
1596639300000|2020-08-05 14:55:00|6224.03|6224.03|6225.22|6225.22|6227.25|6227.25|6222.35|6222.35|0
1596639600000|2020-08-05 15:00:00|6224.44|6224.44|6242.01|6242.01|6246.21|6246.21|6223.92|6223.92|0
1596639900000|2020-08-05 15:05:00|6241.75|6241.75|6241.37|6241.37|6247.67|6247.67|6238.52|6238.52|0
1596640200000|2020-08-05 15:10:00|6241.41|6241.41|6245.38|6245.38|6246.03|6246.03|6237.67|6237.67|0
1596640500000|2020-08-05 15:15:00|6245.43|6245.43|6260.08|6260.08|6260.08|6260.08|6244.9|6244.9|0
1596640800000|2020-08-05 15:20:00|6259.3|6259.3|6252.54|6252.54|6268.51|6268.51|6251.92|6251.92|0
1596641100000|2020-08-05 15:25:00|6252.49|6252.49|6263.6|6263.6|6265.79|6265.79|6252.16|6252.16|0
1596698100000|2020-08-06 07:15:00|6227.97|6227.97|6264.02|6264.02|6265.75|6265.75|6227.97|6227.97|0
1596698400000|2020-08-06 07:20:00|6265.58|6265.58|6245.09|6245.09|6276.44|6276.44|6245.09|6245.09|0
1596698700000|2020-08-06 07:25:00|6244.72|6244.72|6261.57|6261.57|6263.67|6263.67|6243.2|6243.2|0
1596699000000|2020-08-06 07:30:00|6261.75|6261.75|6279.54|6279.54|6287.97|6287.97|6255.15|6255.15|0
1596699300000|2020-08-06 07:35:00|6279.45|6279.45|6284.72|6284.72|6284.72|6284.72|6270.28|6270.28|0
1596699600000|2020-08-06 07:40:00|6284.77|6284.77|6275.41|6275.41|6286.89|6286.89|6273.73|6273.73|0
1596699900000|2020-08-06 07:45:00|6275.29|6275.29|6270.04|6270.04|6284.82|6284.82|6270.04|6270.04|0
1596700200000|2020-08-06 07:50:00|6269.91|6269.91|6258.14|6258.14|6271.43|6271.43|6254.35|6254.35|0
1596700500000|2020-08-06 07:55:00|6258.88|6258.88|6238.13|6238.13|6261.3|6261.3|6237.97|6237.97|0
1596700800000|2020-08-06 08:00:00|6238.27|6238.27|6216.62|6216.62|6238.73|6238.73|6216.53|6216.53|0
1596701100000|2020-08-06 08:05:00|6216.67|6216.67|6216.13|6216.13|6225.3|6225.3|6215.09|6215.09|0
1596701400000|2020-08-06 08:10:00|6216.22|6216.22|6213.92|6213.92|6219.4|6219.4|6205.25|6205.25|0
1596701700000|2020-08-06 08:15:00|6214.08|6214.08|6225.04|6225.04|6225.04|6225.04|6206.38|6206.38|0
1596702000000|2020-08-06 08:20:00|6225.2|6225.2|6227.23|6227.23|6227.4|6227.4|6216.88|6216.88|0
1596702300000|2020-08-06 08:25:00|6227.36|6227.36|6228.51|6228.51|6230.12|6230.12|6221.92|6221.92|0
1596702600000|2020-08-06 08:30:00|6228.67|6228.67|6221.4|6221.4|6235.45|6235.45|6220.67|6220.67|0
1596702900000|2020-08-06 08:35:00|6221.42|6221.42|6222.86|6222.86|6225.68|6225.68|6213.44|6213.44|0
1596703200000|2020-08-06 08:40:00|6222.82|6222.82|6227.87|6227.87|6228.15|6228.15|6217.85|6217.85|0
1596703500000|2020-08-06 08:45:00|6228.15|6228.15|6232.12|6232.12|6241.81|6241.81|6228.15|6228.15|0
1596703800000|2020-08-06 08:50:00|6232.17|6232.17|6243.27|6243.27|6244.06|6244.06|6232.17|6232.17|0
1596704100000|2020-08-06 08:55:00|6243.37|6243.37|6244.48|6244.48|6244.48|6244.48|6237.89|6237.89|0
1596704400000|2020-08-06 09:00:00|6243.95|6243.95|6237.81|6237.81|6250.81|6250.81|6237.81|6237.81|0
1596704700000|2020-08-06 09:05:00|6237.45|6237.45|6247|6247|6247.3|6247.3|6234.99|6234.99|0
1596705000000|2020-08-06 09:10:00|6247.02|6247.02|6235.68|6235.68|6248.07|6248.07|6235.68|6235.68|0
1596705300000|2020-08-06 09:15:00|6235.72|6235.72|6237.37|6237.37|6237.42|6237.42|6232.16|6232.16|0
1596705600000|2020-08-06 09:20:00|6237.28|6237.28|6243.14|6243.14|6245.58|6245.58|6236.77|6236.77|0
1596705900000|2020-08-06 09:25:00|6243.07|6243.07|6237.12|6237.12|6245.02|6245.02|6236.99|6236.99|0
1596706200000|2020-08-06 09:30:00|6237.19|6237.19|6240.42|6240.42|6240.58|6240.58|6233.23|6233.23|0
1596706500000|2020-08-06 09:35:00|6240.56|6240.56|6246.58|6246.58|6249.06|6249.06|6240.53|6240.53|0
1596706800000|2020-08-06 09:40:00|6245.02|6245.02|6236.56|6236.56|6245.08|6245.08|6233.48|6233.48|0
1596707100000|2020-08-06 09:45:00|6236.69|6236.69|6229.47|6229.47|6243.04|6243.04|6229.47|6229.47|0
1596707400000|2020-08-06 09:50:00|6229.58|6229.58|6227.17|6227.17|6229.72|6229.72|6226.04|6226.04|0
1596707700000|2020-08-06 09:55:00|6227.36|6227.36|6231.45|6231.45|6233.59|6233.59|6227.36|6227.36|0
1596708000000|2020-08-06 10:00:00|6231.61|6231.61|6232.42|6232.42|6232.42|6232.42|6224.25|6224.25|0
1596708300000|2020-08-06 10:05:00|6232.61|6232.61|6228.42|6228.42|6232.93|6232.93|6227.52|6227.52|0
1596708600000|2020-08-06 10:10:00|6229.2|6229.2|6219.74|6219.74|6229.2|6229.2|6217.37|6217.37|0
1596708900000|2020-08-06 10:15:00|6219.58|6219.58|6224.68|6224.68|6224.85|6224.85|6214.66|6214.66|0
1596709200000|2020-08-06 10:20:00|6224.62|6224.62|6225.33|6225.33|6234.57|6234.57|6224.62|6224.62|0
1596709500000|2020-08-06 10:25:00|6225.29|6225.29|6200.6|6200.6|6225.29|6225.29|6199.79|6199.79|0
1596709800000|2020-08-06 10:30:00|6200.54|6200.54|6192.25|6192.25|6202.47|6202.47|6191.72|6191.72|0
1596710100000|2020-08-06 10:35:00|6192.18|6192.18|6194.34|6194.34|6197.81|6197.81|6188.35|6188.35|0
1596710400000|2020-08-06 10:40:00|6194.18|6194.18|6196.42|6196.42|6196.42|6196.42|6190.95|6190.95|0
1596710700000|2020-08-06 10:45:00|6196.55|6196.55|6193.64|6193.64|6196.55|6196.55|6189.64|6189.64|0
1596711000000|2020-08-06 10:50:00|6194.42|6194.42|6174.35|6174.35|6194.56|6194.56|6173.75|6173.75|0
1596711300000|2020-08-06 10:55:00|6174.28|6174.28|6169.7|6169.7|6179.72|6179.72|6168.93|6168.93|0
1596711600000|2020-08-06 11:00:00|6170.23|6170.23|6154.58|6154.58|6174.11|6174.11|6152.78|6152.78|0
1596711900000|2020-08-06 11:05:00|6154.32|6154.32|6163.68|6163.68|6165.3|6165.3|6154.13|6154.13|0
1596712200000|2020-08-06 11:10:00|6163.64|6163.64|6157.97|6157.97|6169.66|6169.66|6157.97|6157.97|0
1596712500000|2020-08-06 11:15:00|6157.91|6157.91|6165.89|6165.89|6166.61|6166.61|6156.72|6156.72|0
1596712800000|2020-08-06 11:20:00|6165.85|6165.85|6163.49|6163.49|6165.89|6165.89|6158.89|6158.89|0
1596713100000|2020-08-06 11:25:00|6163.17|6163.17|6164.23|6164.23|6165.76|6165.76|6157.78|6157.78|0
1596713400000|2020-08-06 11:30:00|6164.04|6164.04|6164.9|6164.9|6164.94|6164.94|6156.95|6156.95|0
1596713700000|2020-08-06 11:35:00|6165.03|6165.03|6168.04|6168.04|6168.04|6168.04|6163.62|6163.62|0
1596714000000|2020-08-06 11:40:00|6167.72|6167.72|6165.51|6165.51|6167.99|6167.99|6164.04|6164.04|0
1596714300000|2020-08-06 11:45:00|6165.39|6165.39|6162.8|6162.8|6172.41|6172.41|6160.77|6160.77|0
1596714600000|2020-08-06 11:50:00|6162.47|6162.47|6168.51|6168.51|6168.9|6168.9|6156.22|6156.22|0
1596714900000|2020-08-06 11:55:00|6168.68|6168.68|6168.31|6168.31|6170.2|6170.2|6165.33|6165.33|0
1596715200000|2020-08-06 12:00:00|6168.11|6168.11|6162.33|6162.33|6168.26|6168.26|6161.19|6161.19|0
1596715500000|2020-08-06 12:05:00|6162.15|6162.15|6167.44|6167.44|6169.98|6169.98|6161.26|6161.26|0
1596715800000|2020-08-06 12:10:00|6167.64|6167.64|6182.69|6182.69|6182.69|6182.69|6166.79|6166.79|0
1596716100000|2020-08-06 12:15:00|6182.34|6182.34|6179.64|6179.64|6184.26|6184.26|6177.6|6177.6|0
1596716400000|2020-08-06 12:20:00|6179.68|6179.68|6180.09|6180.09|6180.72|6180.72|6178.84|6178.84|0
1596716700000|2020-08-06 12:25:00|6179.31|6179.31|6185.06|6185.06|6185.34|6185.34|6176.09|6176.09|0
1596717000000|2020-08-06 12:30:00|6185.38|6185.38|6200.82|6200.82|6201.55|6201.55|6185.38|6185.38|0
1596717300000|2020-08-06 12:35:00|6200.92|6200.92|6197.04|6197.04|6204.02|6204.02|6192.6|6192.6|0
1596717600000|2020-08-06 12:40:00|6197.89|6197.89|6196.22|6196.22|6200.87|6200.87|6192.17|6192.17|0
1596717900000|2020-08-06 12:45:00|6196.27|6196.27|6194.42|6194.42|6202.83|6202.83|6194.12|6194.12|0
1596718200000|2020-08-06 12:50:00|6195.21|6195.21|6212.25|6212.25|6213.49|6213.49|6195.21|6195.21|0
1596718500000|2020-08-06 12:55:00|6212.06|6212.06|6210.12|6210.12|6212.06|6212.06|6206.19|6206.19|0
1596718800000|2020-08-06 13:00:00|6209.99|6209.99|6213.14|6213.14|6213.64|6213.64|6209.71|6209.71|0
1596719100000|2020-08-06 13:05:00|6213.09|6213.09|6208.63|6208.63|6214.38|6214.38|6208.63|6208.63|0
1596719400000|2020-08-06 13:10:00|6207.85|6207.85|6212.84|6212.84|6214.05|6214.05|6207.66|6207.66|0
1596719700000|2020-08-06 13:15:00|6212.48|6212.48|6202.21|6202.21|6212.48|6212.48|6202.21|6202.21|0
1596720000000|2020-08-06 13:20:00|6202.11|6202.11|6198|6198|6202.24|6202.24|6195.2|6195.2|0
1596720300000|2020-08-06 13:25:00|6197.97|6197.97|6202.62|6202.62|6202.94|6202.94|6194.97|6194.97|0
1596720600000|2020-08-06 13:30:00|6202.27|6202.27|6209.29|6209.29|6210.95|6210.95|6198.82|6198.82|0
1596720900000|2020-08-06 13:35:00|6209.16|6209.16|6208.07|6208.07|6212.39|6212.39|6204.58|6204.58|0
1596721200000|2020-08-06 13:40:00|6207.89|6207.89|6208.35|6208.35|6209.92|6209.92|6203.69|6203.69|0
1596721500000|2020-08-06 13:45:00|6208.39|6208.39|6215.15|6215.15|6215.26|6215.26|6206.95|6206.95|0
1596721800000|2020-08-06 13:50:00|6215.2|6215.2|6215.88|6215.88|6218.32|6218.32|6211.1|6211.1|0
1596722100000|2020-08-06 13:55:00|6215.76|6215.76|6228.85|6228.85|6229.04|6229.04|6213.7|6213.7|0
1596722400000|2020-08-06 14:00:00|6228.79|6228.79|6240.74|6240.74|6241.25|6241.25|6225.6|6225.6|0
1596722700000|2020-08-06 14:05:00|6240.67|6240.67|6235.89|6235.89|6241.59|6241.59|6234.17|6234.17|0
1596723000000|2020-08-06 14:10:00|6235.84|6235.84|6242.96|6242.96|6242.98|6242.98|6235.84|6235.84|0
1596723300000|2020-08-06 14:15:00|6243.44|6243.44|6248.31|6248.31|6251.38|6251.38|6243.03|6243.03|0
1596723600000|2020-08-06 14:20:00|6248.15|6248.15|6254.14|6254.14|6254.14|6254.14|6246.08|6246.08|0
1596723900000|2020-08-06 14:25:00|6254.1|6254.1|6263.97|6263.97|6266.83|6266.83|6249.56|6249.56|0
1596724200000|2020-08-06 14:30:00|6264|6264|6272.96|6272.96|6273.97|6273.97|6263.88|6263.88|0
1596724500000|2020-08-06 14:35:00|6272.43|6272.43|6267.97|6267.97|6276.65|6276.65|6267.59|6267.59|0
1596724800000|2020-08-06 14:40:00|6268.06|6268.06|6261.25|6261.25|6269.06|6269.06|6256.13|6256.13|0
1596725100000|2020-08-06 14:45:00|6261.45|6261.45|6267.66|6267.66|6270.93|6270.93|6261.3|6261.3|0
1596725400000|2020-08-06 14:50:00|6267.49|6267.49|6269.01|6269.01|6269.01|6269.01|6258.34|6258.34|0
1596725700000|2020-08-06 14:55:00|6269.08|6269.08|6274.3|6274.3|6274.3|6274.3|6267.75|6267.75|0
1596726000000|2020-08-06 15:00:00|6274.37|6274.37|6271.68|6271.68|6274.37|6274.37|6266|6266|0
1596726300000|2020-08-06 15:05:00|6271.5|6271.5|6273.4|6273.4|6276.37|6276.37|6266.47|6266.47|0
1596726600000|2020-08-06 15:10:00|6273.34|6273.34|6274.01|6274.01|6275.08|6275.08|6268.81|6268.81|0
1596726900000|2020-08-06 15:15:00|6273.96|6273.96|6284.38|6284.38|6287.24|6287.24|6272.55|6272.55|0
1596727200000|2020-08-06 15:20:00|6284.45|6284.45|6284.4|6284.4|6286.55|6286.55|6281.32|6281.32|0
1596727500000|2020-08-06 15:25:00|6284.2|6284.2|6284.56|6284.56|6284.64|6284.64|6278.05|6278.05|0
1596784500000|2020-08-07 07:15:00|6242.3|6242.3|6261.13|6261.13|6262.13|6262.13|6241.12|6241.12|0
1596784800000|2020-08-07 07:20:00|6261.39|6261.39|6263.87|6263.87|6264.84|6264.84|6245.72|6245.72|0
1596785100000|2020-08-07 07:25:00|6264.38|6264.38|6268.8|6268.8|6276.2|6276.2|6264.38|6264.38|0
1596785400000|2020-08-07 07:30:00|6268.61|6268.61|6267.35|6267.35|6272.74|6272.74|6258.02|6258.02|0
1596785700000|2020-08-07 07:35:00|6267.21|6267.21|6240.39|6240.39|6267.21|6267.21|6240.39|6240.39|0
1596786000000|2020-08-07 07:40:00|6239.43|6239.43|6244.06|6244.06|6246.82|6246.82|6236.83|6236.83|0
1596786300000|2020-08-07 07:45:00|6244.11|6244.11|6235.39|6235.39|6244.11|6244.11|6235.39|6235.39|0
1596786600000|2020-08-07 07:50:00|6235.46|6235.46|6236.3|6236.3|6246.06|6246.06|6231.87|6231.87|0
1596786900000|2020-08-07 07:55:00|6236.57|6236.57|6274.29|6274.29|6274.29|6274.29|6235.08|6235.08|0
1596787200000|2020-08-07 08:00:00|6274.38|6274.38|6258.7|6258.7|6274.38|6274.38|6258.47|6258.47|0
1596787500000|2020-08-07 08:05:00|6258.38|6258.38|6251.22|6251.22|6259.02|6259.02|6251.22|6251.22|0
1596787800000|2020-08-07 08:10:00|6251.16|6251.16|6259.65|6259.65|6260.23|6260.23|6244.67|6244.67|0
1596788100000|2020-08-07 08:15:00|6259.97|6259.97|6268.67|6268.67|6269.62|6269.62|6252.95|6252.95|0
1596788400000|2020-08-07 08:20:00|6268.54|6268.54|6264.29|6264.29|6268.54|6268.54|6262.69|6262.69|0
1596788700000|2020-08-07 08:25:00|6264.31|6264.31|6263.98|6263.98|6267.66|6267.66|6261.88|6261.88|0
1596789000000|2020-08-07 08:30:00|6263.92|6263.92|6263.64|6263.64|6266.14|6266.14|6261.43|6261.43|0
1596789300000|2020-08-07 08:35:00|6264.16|6264.16|6257.56|6257.56|6270.62|6270.62|6256.9|6256.9|0
1596789600000|2020-08-07 08:40:00|6257.48|6257.48|6263.26|6263.26|6263.46|6263.46|6257.48|6257.48|0
1596789900000|2020-08-07 08:45:00|6263.13|6263.13|6258.15|6258.15|6263.63|6263.63|6257.25|6257.25|0
1596790200000|2020-08-07 08:50:00|6257.62|6257.62|6246.28|6246.28|6257.62|6257.62|6246.22|6246.22|0
1596790500000|2020-08-07 08:55:00|6246.2|6246.2|6253.27|6253.27|6253.43|6253.43|6246.2|6246.2|0
1596790800000|2020-08-07 09:00:00|6253.29|6253.29|6253.96|6253.96|6259.98|6259.98|6253.23|6253.23|0
1596791100000|2020-08-07 09:05:00|6253.88|6253.88|6252.1|6252.1|6253.88|6253.88|6244.71|6244.71|0
1596791400000|2020-08-07 09:10:00|6251.98|6251.98|6241.04|6241.04|6252.02|6252.02|6239.69|6239.69|0
1596791700000|2020-08-07 09:15:00|6240.26|6240.26|6252.37|6252.37|6254.12|6254.12|6234.66|6234.66|0
1596792000000|2020-08-07 09:20:00|6252.98|6252.98|6253.52|6253.52|6254.82|6254.82|6250.6|6250.6|0
1596792300000|2020-08-07 09:25:00|6253.35|6253.35|6251.64|6251.64|6253.39|6253.39|6247.85|6247.85|0
1596792600000|2020-08-07 09:30:00|6251.5|6251.5|6257.17|6257.17|6257.43|6257.43|6249.11|6249.11|0
1596792900000|2020-08-07 09:35:00|6257.14|6257.14|6257.4|6257.4|6257.69|6257.69|6255.09|6255.09|0
1596793200000|2020-08-07 09:40:00|6257.24|6257.24|6266.76|6266.76|6266.76|6266.76|6256.19|6256.19|0
1596793500000|2020-08-07 09:45:00|6266.95|6266.95|6264.19|6264.19|6268.69|6268.69|6264.19|6264.19|0
1596793800000|2020-08-07 09:50:00|6264.14|6264.14|6266.98|6266.98|6267.96|6267.96|6260.52|6260.52|0
1596794100000|2020-08-07 09:55:00|6267|6267|6266.68|6266.68|6268.89|6268.89|6264.46|6264.46|0
1596794400000|2020-08-07 10:00:00|6266.27|6266.27|6259.57|6259.57|6266.32|6266.32|6259.57|6259.57|0
1596794700000|2020-08-07 10:05:00|6259.31|6259.31|6256.72|6256.72|6261.95|6261.95|6256.42|6256.42|0
1596795000000|2020-08-07 10:10:00|6257.5|6257.5|6260.26|6260.26|6260.35|6260.35|6255.17|6255.17|0
1596795300000|2020-08-07 10:15:00|6260.34|6260.34|6262.12|6262.12|6266.13|6266.13|6260.34|6260.34|0
1596795600000|2020-08-07 10:20:00|6262.01|6262.01|6271.81|6271.81|6271.81|6271.81|6261.4|6261.4|0
1596795900000|2020-08-07 10:25:00|6271.87|6271.87|6283.87|6283.87|6283.87|6283.87|6271.87|6271.87|0
1596796200000|2020-08-07 10:30:00|6284.66|6284.66|6289.07|6289.07|6289.82|6289.82|6283.92|6283.92|0
1596796500000|2020-08-07 10:35:00|6289.23|6289.23|6287.81|6287.81|6294.85|6294.85|6284.22|6284.22|0
1596796800000|2020-08-07 10:40:00|6288.59|6288.59|6288.2|6288.2|6291.15|6291.15|6288.17|6288.17|0
1596797100000|2020-08-07 10:45:00|6288.24|6288.24|6290.39|6290.39|6291.17|6291.17|6280.29|6280.29|0
1596797400000|2020-08-07 10:50:00|6290.21|6290.21|6289.05|6289.05|6294.97|6294.97|6287.96|6287.96|0
1596797700000|2020-08-07 10:55:00|6288.81|6288.81|6307.52|6307.52|6307.52|6307.52|6288.69|6288.69|0
1596798000000|2020-08-07 11:00:00|6311|6311|6296.11|6296.11|6311|6311|6293.85|6293.85|0
1596798300000|2020-08-07 11:05:00|6296.16|6296.16|6299.99|6299.99|6301.74|6301.74|6296.16|6296.16|0
1596798600000|2020-08-07 11:10:00|6299.25|6299.25|6293.64|6293.64|6299.25|6299.25|6290.39|6290.39|0
1596798900000|2020-08-07 11:15:00|6293.58|6293.58|6287.93|6287.93|6293.58|6293.58|6287.93|6287.93|0
1596799200000|2020-08-07 11:20:00|6288.09|6288.09|6294.06|6294.06|6297.34|6297.34|6288.09|6288.09|0
1596799500000|2020-08-07 11:25:00|6294.49|6294.49|6299.8|6299.8|6300.32|6300.32|6294.49|6294.49|0
1596799800000|2020-08-07 11:30:00|6299.73|6299.73|6298.36|6298.36|6301.3|6301.3|6297.85|6297.85|0
1596800100000|2020-08-07 11:35:00|6299.15|6299.15|6294.91|6294.91|6299.15|6299.15|6294.34|6294.34|0
1596800400000|2020-08-07 11:40:00|6295.17|6295.17|6296.69|6296.69|6296.69|6296.69|6292.17|6292.17|0
1596800700000|2020-08-07 11:45:00|6296.85|6296.85|6297.71|6297.71|6297.71|6297.71|6295.39|6295.39|0
1596801000000|2020-08-07 11:50:00|6297.75|6297.75|6300.37|6300.37|6301.13|6301.13|6297.63|6297.63|0
1596801300000|2020-08-07 11:55:00|6300.19|6300.19|6305.63|6305.63|6306.45|6306.45|6300.15|6300.15|0
1596801600000|2020-08-07 12:00:00|6304.99|6304.99|6312.07|6312.07|6312.07|6312.07|6304.99|6304.99|0
1596801900000|2020-08-07 12:05:00|6312.17|6312.17|6302.19|6302.19|6313.47|6313.47|6301.4|6301.4|0
1596802200000|2020-08-07 12:10:00|6302.15|6302.15|6301.74|6301.74|6309.12|6309.12|6301.66|6301.66|0
1596802500000|2020-08-07 12:15:00|6301.82|6301.82|6295.75|6295.75|6301.91|6301.91|6292.44|6292.44|0
1596802800000|2020-08-07 12:20:00|6295.88|6295.88|6300.41|6300.41|6302.29|6302.29|6295.17|6295.17|0
1596803100000|2020-08-07 12:25:00|6299.63|6299.63|6294.85|6294.85|6300.48|6300.48|6294.79|6294.79|0
1596803400000|2020-08-07 12:30:00|6294.75|6294.75|6318.55|6318.55|6326.62|6326.62|6294.75|6294.75|0
1596803700000|2020-08-07 12:35:00|6318.24|6318.24|6310.3|6310.3|6321.52|6321.52|6310.3|6310.3|0
1596804000000|2020-08-07 12:40:00|6307.43|6307.43|6301.16|6301.16|6307.43|6307.43|6299.53|6299.53|0
1596804300000|2020-08-07 12:45:00|6300.99|6300.99|6297.25|6297.25|6301.23|6301.23|6291.86|6291.86|0
1596804600000|2020-08-07 12:50:00|6297.33|6297.33|6306.73|6306.73|6306.73|6306.73|6297.33|6297.33|0
1596804900000|2020-08-07 12:55:00|6306.55|6306.55|6303.23|6303.23|6308.54|6308.54|6300.46|6300.46|0
1596805200000|2020-08-07 13:00:00|6303.31|6303.31|6300.36|6300.36|6308.48|6308.48|6300.17|6300.17|0
1596805500000|2020-08-07 13:05:00|6299.88|6299.88|6302.62|6302.62|6305.94|6305.94|6299.88|6299.88|0
1596805800000|2020-08-07 13:10:00|6302.58|6302.58|6299.18|6299.18|6303.07|6303.07|6295.59|6295.59|0
1596806100000|2020-08-07 13:15:00|6298.94|6298.94|6290.77|6290.77|6300.8|6300.8|6290.49|6290.49|0
1596806400000|2020-08-07 13:20:00|6290.81|6290.81|6292.3|6292.3|6292.3|6292.3|6288.49|6288.49|0
1596806700000|2020-08-07 13:25:00|6291.78|6291.78|6296.53|6296.53|6296.7|6296.7|6289.72|6289.72|0
1596807000000|2020-08-07 13:30:00|6296.05|6296.05|6309.26|6309.26|6309.45|6309.45|6293.15|6293.15|0
1596807300000|2020-08-07 13:35:00|6309.41|6309.41|6298.28|6298.28|6309.41|6309.41|6298.28|6298.28|0
1596807600000|2020-08-07 13:40:00|6297.43|6297.43|6303.11|6303.11|6307.24|6307.24|6293.91|6293.91|0
1596807900000|2020-08-07 13:45:00|6302.95|6302.95|6316.91|6316.91|6317.2|6317.2|6302.91|6302.91|0
1596808200000|2020-08-07 13:50:00|6316.59|6316.59|6322.65|6322.65|6324.13|6324.13|6311.68|6311.68|0
1596808500000|2020-08-07 13:55:00|6321.87|6321.87|6323.62|6323.62|6324.19|6324.19|6319.46|6319.46|0
1596808800000|2020-08-07 14:00:00|6323.16|6323.16|6327.73|6327.73|6328.22|6328.22|6321.14|6321.14|0
1596809100000|2020-08-07 14:05:00|6327.89|6327.89|6320.56|6320.56|6328.23|6328.23|6318.37|6318.37|0
1596809400000|2020-08-07 14:10:00|6319.78|6319.78|6339.71|6339.71|6340.62|6340.62|6319.26|6319.26|0
1596809700000|2020-08-07 14:15:00|6339.67|6339.67|6333.43|6333.43|6342.6|6342.6|6333.08|6333.08|0
1596810000000|2020-08-07 14:20:00|6333.39|6333.39|6332.31|6332.31|6333.49|6333.49|6326.56|6326.56|0
1596810300000|2020-08-07 14:25:00|6332.48|6332.48|6335.57|6335.57|6337.11|6337.11|6332.48|6332.48|0
1596810600000|2020-08-07 14:30:00|6335.52|6335.52|6344.75|6344.75|6344.82|6344.82|6335.35|6335.35|0
1596810900000|2020-08-07 14:35:00|6344.72|6344.72|6344.65|6344.65|6348.8|6348.8|6344.1|6344.1|0
1596811200000|2020-08-07 14:40:00|6344.83|6344.83|6350.58|6350.58|6352.93|6352.93|6342.62|6342.62|0
1596811500000|2020-08-07 14:45:00|6350.66|6350.66|6351.43|6351.43|6355.37|6355.37|6350.66|6350.66|0
1596811800000|2020-08-07 14:50:00|6351.42|6351.42|6335.19|6335.19|6353.06|6353.06|6334.54|6334.54|0
1596812100000|2020-08-07 14:55:00|6335.14|6335.14|6322.92|6322.92|6335.31|6335.31|6320.68|6320.68|0
1596812400000|2020-08-07 15:00:00|6324.43|6324.43|6329.17|6329.17|6329.38|6329.38|6319.76|6319.76|0
1596812700000|2020-08-07 15:05:00|6329.35|6329.35|6330.1|6330.1|6333.24|6333.24|6327.09|6327.09|0
1596813000000|2020-08-07 15:10:00|6330.88|6330.88|6332.7|6332.7|6335.01|6335.01|6330.84|6330.84|0
1596813300000|2020-08-07 15:15:00|6332.54|6332.54|6331.72|6331.72|6333.08|6333.08|6328.06|6328.06|0
1596813600000|2020-08-07 15:20:00|6331.71|6331.71|6330.11|6330.11|6332.42|6332.42|6327.5|6327.5|0
1596813900000|2020-08-07 15:25:00|6330.18|6330.18|6324.29|6324.29|6330.31|6330.31|6322.4|6322.4|0
1597043700000|2020-08-10 07:15:00|6396.17|6396.17|6421.36|6421.36|6429.66|6429.66|6387.59|6387.59|0
1597044000000|2020-08-10 07:20:00|6422.25|6422.25|6431.8|6431.8|6439.06|6439.06|6421.91|6421.91|0
1597044300000|2020-08-10 07:25:00|6432.02|6432.02|6414.98|6414.98|6434|6434|6399.1|6399.1|0
1597044600000|2020-08-10 07:30:00|6415.47|6415.47|6408.51|6408.51|6426.3|6426.3|6408.37|6408.37|0
1597044900000|2020-08-10 07:35:00|6409.63|6409.63|6407.33|6407.33|6414.92|6414.92|6401.58|6401.58|0
1597045200000|2020-08-10 07:40:00|6407.07|6407.07|6402.05|6402.05|6412.13|6412.13|6388.79|6388.79|0
1597045500000|2020-08-10 07:45:00|6402.22|6402.22|6413.17|6413.17|6413.17|6413.17|6402.09|6402.09|0
1597045800000|2020-08-10 07:50:00|6413.95|6413.95|6389.73|6389.73|6417.89|6417.89|6388.43|6388.43|0
1597046100000|2020-08-10 07:55:00|6389.69|6389.69|6388.59|6388.59|6390.91|6390.91|6381.37|6381.37|0
1597046400000|2020-08-10 08:00:00|6388.55|6388.55|6371.67|6371.67|6388.55|6388.55|6369.28|6369.28|0
1597046700000|2020-08-10 08:05:00|6371.49|6371.49|6350.9|6350.9|6371.71|6371.71|6342.45|6342.45|0
1597047000000|2020-08-10 08:10:00|6350.78|6350.78|6350.69|6350.69|6351.17|6351.17|6335.53|6335.53|0
1597047300000|2020-08-10 08:15:00|6351|6351|6372.84|6372.84|6375.7|6375.7|6351|6351|0
1597047600000|2020-08-10 08:20:00|6371.35|6371.35|6367.56|6367.56|6379.03|6379.03|6362.46|6362.46|0
1597047900000|2020-08-10 08:25:00|6367.62|6367.62|6361.7|6361.7|6369.54|6369.54|6361.7|6361.7|0
1597048200000|2020-08-10 08:30:00|6361.58|6361.58|6370.22|6370.22|6370.22|6370.22|6360.81|6360.81|0
1597048500000|2020-08-10 08:35:00|6370.39|6370.39|6364.41|6364.41|6371.87|6371.87|6364.41|6364.41|0
1597048800000|2020-08-10 08:40:00|6364.29|6364.29|6349.32|6349.32|6367.58|6367.58|6347.11|6347.11|0
1597049100000|2020-08-10 08:45:00|6351.66|6351.66|6359.32|6359.32|6360.41|6360.41|6348.6|6348.6|0
1597049400000|2020-08-10 08:50:00|6359.07|6359.07|6366.24|6366.24|6367.52|6367.52|6357.07|6357.07|0
1597049700000|2020-08-10 08:55:00|6365.46|6365.46|6363.26|6363.26|6365.96|6365.96|6355.28|6355.28|0
1597050000000|2020-08-10 09:00:00|6363.3|6363.3|6356.49|6356.49|6363.7|6363.7|6352.87|6352.87|0
1597050300000|2020-08-10 09:05:00|6356.69|6356.69|6363.88|6363.88|6371.11|6371.11|6356.28|6356.28|0
1597050600000|2020-08-10 09:10:00|6364.04|6364.04|6362.15|6362.15|6367.14|6367.14|6361.75|6361.75|0
1597050900000|2020-08-10 09:15:00|6361.61|6361.61|6347.48|6347.48|6362.45|6362.45|6347.45|6347.45|0
1597051200000|2020-08-10 09:20:00|6347.67|6347.67|6351.22|6351.22|6353.1|6353.1|6347.24|6347.24|0
1597051500000|2020-08-10 09:25:00|6350.7|6350.7|6344.2|6344.2|6353.32|6353.32|6343.01|6343.01|0
1597051800000|2020-08-10 09:30:00|6343.42|6343.42|6333.57|6333.57|6343.59|6343.59|6333.53|6333.53|0
1597052100000|2020-08-10 09:35:00|6333.05|6333.05|6327.31|6327.31|6333.93|6333.93|6326.27|6326.27|0
1597052400000|2020-08-10 09:40:00|6327.63|6327.63|6326.05|6326.05|6331.05|6331.05|6325.27|6325.27|0
1597052700000|2020-08-10 09:45:00|6325.79|6325.79|6337.55|6337.55|6337.55|6337.55|6323.96|6323.96|0
1597053000000|2020-08-10 09:50:00|6337.59|6337.59|6342.24|6342.24|6342.31|6342.31|6335.31|6335.31|0
1597053300000|2020-08-10 09:55:00|6342.2|6342.2|6343.04|6343.04|6344.33|6344.33|6340.92|6340.92|0
1597053600000|2020-08-10 10:00:00|6343.2|6343.2|6341.95|6341.95|6343.46|6343.46|6338.42|6338.42|0
1597053900000|2020-08-10 10:05:00|6341.79|6341.79|6351.14|6351.14|6351.19|6351.19|6339.7|6339.7|0
1597054200000|2020-08-10 10:10:00|6351.1|6351.1|6355.39|6355.39|6356.14|6356.14|6349.41|6349.41|0
1597054500000|2020-08-10 10:15:00|6355.19|6355.19|6337.26|6337.26|6355.94|6355.94|6335.85|6335.85|0
1597054800000|2020-08-10 10:20:00|6338.82|6338.82|6339.18|6339.18|6341.37|6341.37|6338.39|6338.39|0
1597055100000|2020-08-10 10:25:00|6339.22|6339.22|6349.68|6349.68|6350.92|6350.92|6338.85|6338.85|0
1597055400000|2020-08-10 10:30:00|6348.9|6348.9|6359.48|6359.48|6362.98|6362.98|6348.9|6348.9|0
1597055700000|2020-08-10 10:35:00|6359.54|6359.54|6358.2|6358.2|6359.95|6359.95|6355.3|6355.3|0
1597056000000|2020-08-10 10:40:00|6358.31|6358.31|6355.13|6355.13|6358.31|6358.31|6351.87|6351.87|0
1597056300000|2020-08-10 10:45:00|6354.96|6354.96|6355.57|6355.57|6355.92|6355.92|6349.87|6349.87|0
1597056600000|2020-08-10 10:50:00|6355.22|6355.22|6351.94|6351.94|6356.19|6356.19|6351.68|6351.68|0
1597056900000|2020-08-10 10:55:00|6351.87|6351.87|6352.25|6352.25|6352.61|6352.61|6346.35|6346.35|0
1597057200000|2020-08-10 11:00:00|6353.38|6353.38|6350.3|6350.3|6356.24|6356.24|6350.3|6350.3|0
1597057500000|2020-08-10 11:05:00|6350.24|6350.24|6340.02|6340.02|6350.24|6350.24|6339.98|6339.98|0
1597057800000|2020-08-10 11:10:00|6340.15|6340.15|6343.77|6343.77|6343.89|6343.89|6332.92|6332.92|0
1597058100000|2020-08-10 11:15:00|6343.88|6343.88|6345.76|6345.76|6345.89|6345.89|6339.54|6339.54|0
1597058400000|2020-08-10 11:20:00|6345.85|6345.85|6341.48|6341.48|6345.85|6345.85|6340.69|6340.69|0
1597058700000|2020-08-10 11:25:00|6341.68|6341.68|6342.35|6342.35|6348.84|6348.84|6341.02|6341.02|0
1597059000000|2020-08-10 11:30:00|6342.4|6342.4|6339.36|6339.36|6345.23|6345.23|6338.76|6338.76|0
1597059300000|2020-08-10 11:35:00|6339.23|6339.23|6338.38|6338.38|6342.67|6342.67|6337.71|6337.71|0
1597059600000|2020-08-10 11:40:00|6338.91|6338.91|6341.02|6341.02|6341.41|6341.41|6338.64|6338.64|0
1597059900000|2020-08-10 11:45:00|6341.06|6341.06|6319.18|6319.18|6343.62|6343.62|6318.78|6318.78|0
1597060200000|2020-08-10 11:50:00|6319.11|6319.11|6325.21|6325.21|6325.98|6325.98|6318.77|6318.77|0
1597060500000|2020-08-10 11:55:00|6325.23|6325.23|6336.08|6336.08|6336.08|6336.08|6325.23|6325.23|0
1597060800000|2020-08-10 12:00:00|6336.3|6336.3|6338.88|6338.88|6339.35|6339.35|6335.87|6335.87|0
1597061100000|2020-08-10 12:05:00|6338.84|6338.84|6338.49|6338.49|6342.37|6342.37|6338.49|6338.49|0
1597061400000|2020-08-10 12:10:00|6338.56|6338.56|6332.69|6332.69|6339.5|6339.5|6332.34|6332.34|0
1597061700000|2020-08-10 12:15:00|6333.11|6333.11|6333.83|6333.83|6334.98|6334.98|6331.04|6331.04|0
1597062000000|2020-08-10 12:20:00|6334.04|6334.04|6331.38|6331.38|6334.04|6334.04|6330.52|6330.52|0
1597062300000|2020-08-10 12:25:00|6331.66|6331.66|6327.21|6327.21|6333.11|6333.11|6327.21|6327.21|0
1597062600000|2020-08-10 12:30:00|6327.14|6327.14|6327.59|6327.59|6327.59|6327.59|6323.94|6323.94|0
1597062900000|2020-08-10 12:35:00|6327.56|6327.56|6320.34|6320.34|6328.39|6328.39|6317.67|6317.67|0
1597063200000|2020-08-10 12:40:00|6321.12|6321.12|6332.03|6332.03|6332.03|6332.03|6320.44|6320.44|0
1597063500000|2020-08-10 12:45:00|6332.06|6332.06|6337.41|6337.41|6337.65|6337.65|6332.06|6332.06|0
1597063800000|2020-08-10 12:50:00|6337.48|6337.48|6335.66|6335.66|6338.29|6338.29|6334.64|6334.64|0
1597064100000|2020-08-10 12:55:00|6335.71|6335.71|6336.36|6336.36|6338.52|6338.52|6334.97|6334.97|0
1597064400000|2020-08-10 13:00:00|6337.41|6337.41|6338.2|6338.2|6341.03|6341.03|6336.64|6336.64|0
1597064700000|2020-08-10 13:05:00|6338.07|6338.07|6337.32|6337.32|6338.42|6338.42|6335.53|6335.53|0
1597065000000|2020-08-10 13:10:00|6337.27|6337.27|6338.52|6338.52|6339.05|6339.05|6335.32|6335.32|0
1597065300000|2020-08-10 13:15:00|6338.18|6338.18|6341.13|6341.13|6343.48|6343.48|6337.16|6337.16|0
1597065600000|2020-08-10 13:20:00|6341.03|6341.03|6356.78|6356.78|6356.78|6356.78|6340.93|6340.93|0
1597065900000|2020-08-10 13:25:00|6356.82|6356.82|6366.23|6366.23|6366.25|6366.25|6356.82|6356.82|0
1597066200000|2020-08-10 13:30:00|6366.27|6366.27|6393.76|6393.76|6393.76|6393.76|6366.27|6366.27|0
1597066500000|2020-08-10 13:35:00|6393.83|6393.83|6391.49|6391.49|6397.49|6397.49|6389.76|6389.76|0
1597066800000|2020-08-10 13:40:00|6391.28|6391.28|6395.41|6395.41|6398.9|6398.9|6390.77|6390.77|0
1597067100000|2020-08-10 13:45:00|6395.54|6395.54|6400.54|6400.54|6400.54|6400.54|6395.54|6395.54|0
1597067400000|2020-08-10 13:50:00|6400.86|6400.86|6403.7|6403.7|6411.97|6411.97|6400.86|6400.86|0
1597067700000|2020-08-10 13:55:00|6403.64|6403.64|6404.69|6404.69|6407.18|6407.18|6402.41|6402.41|0
1597068000000|2020-08-10 14:00:00|6404.79|6404.79|6381.24|6381.24|6405.3|6405.3|6381.11|6381.11|0
1597068300000|2020-08-10 14:05:00|6380.92|6380.92|6376.55|6376.55|6380.92|6380.92|6373.53|6373.53|0
1597068600000|2020-08-10 14:10:00|6376.31|6376.31|6392.29|6392.29|6392.34|6392.34|6376.31|6376.31|0
1597068900000|2020-08-10 14:15:00|6392.5|6392.5|6402.53|6402.53|6403.43|6403.43|6392.5|6392.5|0
1597069200000|2020-08-10 14:20:00|6402.7|6402.7|6395.81|6395.81|6404.36|6404.36|6394.39|6394.39|0
1597069500000|2020-08-10 14:25:00|6396.59|6396.59|6401.25|6401.25|6401.74|6401.74|6395.99|6395.99|0
1597069800000|2020-08-10 14:30:00|6401.28|6401.28|6397.55|6397.55|6401.64|6401.64|6394.49|6394.49|0
1597070100000|2020-08-10 14:35:00|6397.68|6397.68|6393.91|6393.91|6400.83|6400.83|6393.91|6393.91|0
1597070400000|2020-08-10 14:40:00|6393.81|6393.81|6382.05|6382.05|6393.81|6393.81|6381.16|6381.16|0
1597070700000|2020-08-10 14:45:00|6382.24|6382.24|6365.01|6365.01|6382.24|6382.24|6359.44|6359.44|0
1597071000000|2020-08-10 14:50:00|6364.96|6364.96|6363.79|6363.79|6367.9|6367.9|6358.16|6358.16|0
1597071300000|2020-08-10 14:55:00|6363.01|6363.01|6352.92|6352.92|6368.79|6368.79|6351.75|6351.75|0
1597071600000|2020-08-10 15:00:00|6352.78|6352.78|6353.47|6353.47|6355.95|6355.95|6346.88|6346.88|0
1597071900000|2020-08-10 15:05:00|6353.29|6353.29|6356.08|6356.08|6356.19|6356.19|6349.92|6349.92|0
1597072200000|2020-08-10 15:10:00|6355.95|6355.95|6366|6366|6366.07|6366.07|6355.2|6355.2|0
1597072500000|2020-08-10 15:15:00|6365.96|6365.96|6371.84|6371.84|6373.72|6373.72|6365.96|6365.96|0
1597072800000|2020-08-10 15:20:00|6371.98|6371.98|6382.21|6382.21|6382.21|6382.21|6369.39|6369.39|0
1597073100000|2020-08-10 15:25:00|6382.34|6382.34|6379.51|6379.51|6387.96|6387.96|6376.68|6376.68|0
1597130100000|2020-08-11 07:15:00|6502.81|6502.81|6491.29|6491.29|6525|6525|6489.81|6489.81|0
1597130400000|2020-08-11 07:20:00|6491.05|6491.05|6527.65|6527.65|6530.44|6530.44|6490.27|6490.27|0
1597130700000|2020-08-11 07:25:00|6527.43|6527.43|6541.19|6541.19|6550.38|6550.38|6527.43|6527.43|0
1597131000000|2020-08-11 07:30:00|6541.45|6541.45|6548.02|6548.02|6551.27|6551.27|6540|6540|0
1597131300000|2020-08-11 07:35:00|6548.97|6548.97|6554.54|6554.54|6564.35|6564.35|6548.97|6548.97|0
1597131600000|2020-08-11 07:40:00|6554.34|6554.34|6554.41|6554.41|6557.39|6557.39|6544.1|6544.1|0
1597131900000|2020-08-11 07:45:00|6554.17|6554.17|6563.47|6563.47|6573.61|6573.61|6553.47|6553.47|0
1597132200000|2020-08-11 07:50:00|6563.31|6563.31|6573.43|6573.43|6574.92|6574.92|6562.98|6562.98|0
1597132500000|2020-08-11 07:55:00|6573.7|6573.7|6579.41|6579.41|6582.53|6582.53|6573.38|6573.38|0
1597132800000|2020-08-11 08:00:00|6579.23|6579.23|6564.29|6564.29|6579.23|6579.23|6561|6561|0
1597133100000|2020-08-11 08:05:00|6564.13|6564.13|6584.73|6584.73|6585.22|6585.22|6563.07|6563.07|0
1597133400000|2020-08-11 08:10:00|6585.05|6585.05|6585.56|6585.56|6591.97|6591.97|6581.49|6581.49|0
1597133700000|2020-08-11 08:15:00|6585.36|6585.36|6603.71|6603.71|6603.71|6603.71|6585.15|6585.15|0
1597134000000|2020-08-11 08:20:00|6603.36|6603.36|6609.27|6609.27|6615.2|6615.2|6601.12|6601.12|0
1597134300000|2020-08-11 08:25:00|6607.71|6607.71|6608.14|6608.14|6609.17|6609.17|6603.1|6603.1|0
1597134600000|2020-08-11 08:30:00|6608|6608|6612.94|6612.94|6616.41|6616.41|6606.36|6606.36|0
1597134900000|2020-08-11 08:35:00|6613.18|6613.18|6616.08|6616.08|6616.79|6616.79|6610.23|6610.23|0
1597135200000|2020-08-11 08:40:00|6616.2|6616.2|6622.21|6622.21|6622.45|6622.45|6614.97|6614.97|0
1597135500000|2020-08-11 08:45:00|6622.37|6622.37|6634|6634|6634|6634|6621.44|6621.44|0
1597135800000|2020-08-11 08:50:00|6633.84|6633.84|6642.69|6642.69|6642.81|6642.81|6631.7|6631.7|0
1597136100000|2020-08-11 08:55:00|6642.73|6642.73|6670.64|6670.64|6671.17|6671.17|6642.53|6642.53|0
1597136400000|2020-08-11 09:00:00|6671.92|6671.92|6656.51|6656.51|6675.59|6675.59|6656.31|6656.31|0
1597136700000|2020-08-11 09:05:00|6656.38|6656.38|6669.02|6669.02|6669.02|6669.02|6647.17|6647.17|0
1597137000000|2020-08-11 09:10:00|6668.96|6668.96|6667.77|6667.77|6669.15|6669.15|6661.52|6661.52|0
1597137300000|2020-08-11 09:15:00|6667.89|6667.89|6666.65|6666.65|6668.9|6668.9|6660.61|6660.61|0
1597137600000|2020-08-11 09:20:00|6666.78|6666.78|6673.55|6673.55|6674.25|6674.25|6665.59|6665.59|0
1597137900000|2020-08-11 09:25:00|6673.1|6673.1|6672.62|6672.62|6684.48|6684.48|6670.92|6670.92|0
1597138200000|2020-08-11 09:30:00|6672.49|6672.49|6694.56|6694.56|6694.84|6694.84|6670.47|6670.47|0
1597138500000|2020-08-11 09:35:00|6694.45|6694.45|6693.86|6693.86|6702.02|6702.02|6691.27|6691.27|0
1597138800000|2020-08-11 09:40:00|6694.04|6694.04|6701.24|6701.24|6701.24|6701.24|6691.63|6691.63|0
1597139100000|2020-08-11 09:45:00|6701.12|6701.12|6694.29|6694.29|6703.63|6703.63|6694.24|6694.24|0
1597139400000|2020-08-11 09:50:00|6693.51|6693.51|6682.98|6682.98|6693.69|6693.69|6682.98|6682.98|0
1597139700000|2020-08-11 09:55:00|6683.11|6683.11|6673.79|6673.79|6683.4|6683.4|6672.87|6672.87|0
1597140000000|2020-08-11 10:00:00|6673.84|6673.84|6666.91|6666.91|6675.38|6675.38|6664.94|6664.94|0
1597140300000|2020-08-11 10:05:00|6666.58|6666.58|6661.66|6661.66|6683.73|6683.73|6661.54|6661.54|0
1597140600000|2020-08-11 10:10:00|6661.71|6661.71|6630.58|6630.58|6661.71|6661.71|6628.25|6628.25|0
1597140900000|2020-08-11 10:15:00|6630.66|6630.66|6638.15|6638.15|6640.79|6640.79|6628.61|6628.61|0
1597141200000|2020-08-11 10:20:00|6638.29|6638.29|6638.95|6638.95|6642.14|6642.14|6638.11|6638.11|0
1597141500000|2020-08-11 10:25:00|6638.65|6638.65|6629.14|6629.14|6640|6640|6627.81|6627.81|0
1597141800000|2020-08-11 10:30:00|6629|6629|6629.99|6629.99|6630.75|6630.75|6625.14|6625.14|0
1597142100000|2020-08-11 10:35:00|6629.97|6629.97|6628.84|6628.84|6630.26|6630.26|6622.74|6622.74|0
1597142400000|2020-08-11 10:40:00|6628.81|6628.81|6632.48|6632.48|6632.48|6632.48|6624.15|6624.15|0
1597142700000|2020-08-11 10:45:00|6635.61|6635.61|6635.82|6635.82|6639|6639|6631.65|6631.65|0
1597143000000|2020-08-11 10:50:00|6635.93|6635.93|6637.74|6637.74|6640.64|6640.64|6633.99|6633.99|0
1597143300000|2020-08-11 10:55:00|6637.78|6637.78|6643.51|6643.51|6644.8|6644.8|6636.44|6636.44|0
1597143600000|2020-08-11 11:00:00|6643.72|6643.72|6646.61|6646.61|6650.3|6650.3|6641.38|6641.38|0
1597143900000|2020-08-11 11:05:00|6646.65|6646.65|6652.08|6652.08|6652.31|6652.31|6643.8|6643.8|0
1597144200000|2020-08-11 11:10:00|6651.76|6651.76|6664.16|6664.16|6667.07|6667.07|6651.59|6651.59|0
1597144500000|2020-08-11 11:15:00|6664.03|6664.03|6669.1|6669.1|6669.1|6669.1|6660.05|6660.05|0
1597144800000|2020-08-11 11:20:00|6668.88|6668.88|6646.24|6646.24|6668.88|6668.88|6643.9|6643.9|0
1597145100000|2020-08-11 11:25:00|6646.2|6646.2|6645.9|6645.9|6648.11|6648.11|6639.31|6639.31|0
1597145400000|2020-08-11 11:30:00|6645.8|6645.8|6642.53|6642.53|6646.24|6646.24|6638.52|6638.52|0
1597145700000|2020-08-11 11:35:00|6642.3|6642.3|6628.59|6628.59|6644.15|6644.15|6624.82|6624.82|0
1597146000000|2020-08-11 11:40:00|6628.35|6628.35|6628|6628|6630.33|6630.33|6625.08|6625.08|0
1597146300000|2020-08-11 11:45:00|6628.13|6628.13|6625.38|6625.38|6629.54|6629.54|6625.18|6625.18|0
1597146600000|2020-08-11 11:50:00|6625.58|6625.58|6630.15|6630.15|6631.92|6631.92|6623.93|6623.93|0
1597146900000|2020-08-11 11:55:00|6630.41|6630.41|6619.64|6619.64|6631.09|6631.09|6617.81|6617.81|0
1597147200000|2020-08-11 12:00:00|6619.77|6619.77|6621.07|6621.07|6621.52|6621.52|6614.39|6614.39|0
1597147500000|2020-08-11 12:05:00|6620.79|6620.79|6616.44|6616.44|6620.79|6620.79|6610.33|6610.33|0
1597147800000|2020-08-11 12:10:00|6616.39|6616.39|6615.17|6615.17|6619.94|6619.94|6612.95|6612.95|0
1597148100000|2020-08-11 12:15:00|6614.93|6614.93|6622.22|6622.22|6623.12|6623.12|6613.57|6613.57|0
1597148400000|2020-08-11 12:20:00|6622.04|6622.04|6628.46|6628.46|6628.84|6628.84|6620.17|6620.17|0
1597148700000|2020-08-11 12:25:00|6628.53|6628.53|6633.06|6633.06|6635.57|6635.57|6627.32|6627.32|0
1597149000000|2020-08-11 12:30:00|6633.3|6633.3|6633.39|6633.39|6634.71|6634.71|6628.43|6628.43|0
1597149300000|2020-08-11 12:35:00|6633.94|6633.94|6643.16|6643.16|6646.05|6646.05|6633.94|6633.94|0
1597149600000|2020-08-11 12:40:00|6643.12|6643.12|6648.14|6648.14|6648.14|6648.14|6642.15|6642.15|0
1597149900000|2020-08-11 12:45:00|6648.01|6648.01|6646.46|6646.46|6649.05|6649.05|6643.74|6643.74|0
1597150200000|2020-08-11 12:50:00|6646.49|6646.49|6653.11|6653.11|6653.25|6653.25|6645.97|6645.97|0
1597150500000|2020-08-11 12:55:00|6653.05|6653.05|6650.81|6650.81|6654.99|6654.99|6649.1|6649.1|0
1597150800000|2020-08-11 13:00:00|6651.86|6651.86|6654.82|6654.82|6660.35|6660.35|6651.7|6651.7|0
1597151100000|2020-08-11 13:05:00|6654.51|6654.51|6652.05|6652.05|6654.9|6654.9|6652.05|6652.05|0
1597151400000|2020-08-11 13:10:00|6651.99|6651.99|6654.06|6654.06|6656.17|6656.17|6650.63|6650.63|0
1597151700000|2020-08-11 13:15:00|6654.09|6654.09|6647.24|6647.24|6654.47|6654.47|6647.24|6647.24|0
1597152000000|2020-08-11 13:20:00|6646.58|6646.58|6644.16|6644.16|6646.88|6646.88|6642.55|6642.55|0
1597152300000|2020-08-11 13:25:00|6644.26|6644.26|6645.98|6645.98|6645.98|6645.98|6640.1|6640.1|0
1597152600000|2020-08-11 13:30:00|6646.17|6646.17|6645.17|6645.17|6648.9|6648.9|6640.15|6640.15|0
1597152900000|2020-08-11 13:35:00|6645.13|6645.13|6643.62|6643.62|6657.26|6657.26|6643.6|6643.6|0
1597153200000|2020-08-11 13:40:00|6644.41|6644.41|6651.45|6651.45|6651.45|6651.45|6636.77|6636.77|0
1597153500000|2020-08-11 13:45:00|6651.32|6651.32|6668.27|6668.27|6668.84|6668.84|6651.16|6651.16|0
1597153800000|2020-08-11 13:50:00|6668.17|6668.17|6669.79|6669.79|6677.57|6677.57|6663.55|6663.55|0
1597154100000|2020-08-11 13:55:00|6670.11|6670.11|6661.59|6661.59|6672.89|6672.89|6657.81|6657.81|0
1597154400000|2020-08-11 14:00:00|6661.5|6661.5|6644.47|6644.47|6663.36|6663.36|6643.82|6643.82|0
1597154700000|2020-08-11 14:05:00|6644.29|6644.29|6614.91|6614.91|6644.29|6644.29|6614.91|6614.91|0
1597155000000|2020-08-11 14:10:00|6615.07|6615.07|6628.49|6628.49|6628.75|6628.75|6613.82|6613.82|0
1597155300000|2020-08-11 14:15:00|6628.1|6628.1|6642.31|6642.31|6643.21|6643.21|6623.88|6623.88|0
1597155600000|2020-08-11 14:20:00|6642.22|6642.22|6634.33|6634.33|6642.22|6642.22|6624.59|6624.59|0
1597155900000|2020-08-11 14:25:00|6634.38|6634.38|6641.24|6641.24|6641.29|6641.29|6631.97|6631.97|0
1597156200000|2020-08-11 14:30:00|6641.56|6641.56|6637.85|6637.85|6642.72|6642.72|6635.57|6635.57|0
1597156500000|2020-08-11 14:35:00|6637.94|6637.94|6653.89|6653.89|6653.89|6653.89|6637.52|6637.52|0
1597156800000|2020-08-11 14:40:00|6654.15|6654.15|6651.5|6651.5|6656.42|6656.42|6649.62|6649.62|0
1597157100000|2020-08-11 14:45:00|6651.68|6651.68|6650.26|6650.26|6662.79|6662.79|6650.13|6650.13|0
1597157400000|2020-08-11 14:50:00|6650.2|6650.2|6655.21|6655.21|6656.51|6656.51|6650.2|6650.2|0
1597157700000|2020-08-11 14:55:00|6655.29|6655.29|6671.89|6671.89|6674.78|6674.78|6655.06|6655.06|0
1597158000000|2020-08-11 15:00:00|6672.17|6672.17|6676.06|6676.06|6681.17|6681.17|6672.14|6672.14|0
1597158300000|2020-08-11 15:05:00|6676.26|6676.26|6687.67|6687.67|6687.9|6687.9|6675.71|6675.71|0
1597158600000|2020-08-11 15:10:00|6687.79|6687.79|6683.02|6683.02|6691.16|6691.16|6682.34|6682.34|0
1597158900000|2020-08-11 15:15:00|6683.15|6683.15|6686.21|6686.21|6689.76|6689.76|6682.42|6682.42|0
1597159200000|2020-08-11 15:20:00|6686.47|6686.47|6686.42|6686.42|6687.44|6687.44|6682.71|6682.71|0
1597159500000|2020-08-11 15:25:00|6686.47|6686.47|6676.45|6676.45|6690.98|6690.98|6673.55|6673.55|0
1597216500000|2020-08-12 07:15:00|6642.14|6642.14|6613.98|6613.98|6643.73|6643.73|6613.98|6613.98|0
1597216800000|2020-08-12 07:20:00|6613.86|6613.86|6625.19|6625.19|6628.86|6628.86|6612.68|6612.68|0
1597217100000|2020-08-12 07:25:00|6625.26|6625.26|6639.31|6639.31|6642.36|6642.36|6621.42|6621.42|0
1597217400000|2020-08-12 07:30:00|6638.96|6638.96|6633.94|6633.94|6654.95|6654.95|6628.41|6628.41|0
1597217700000|2020-08-12 07:35:00|6633.68|6633.68|6609.02|6609.02|6635.78|6635.78|6608.35|6608.35|0
1597218000000|2020-08-12 07:40:00|6609.15|6609.15|6621.88|6621.88|6628.24|6628.24|6609.15|6609.15|0
1597218300000|2020-08-12 07:45:00|6622.4|6622.4|6636.12|6636.12|6639.56|6639.56|6621.12|6621.12|0
1597218600000|2020-08-12 07:50:00|6635.99|6635.99|6640.04|6640.04|6642.46|6642.46|6622.57|6622.57|0
1597218900000|2020-08-12 07:55:00|6640.08|6640.08|6650.36|6650.36|6650.91|6650.91|6633.34|6633.34|0
1597219200000|2020-08-12 08:00:00|6650.54|6650.54|6643.4|6643.4|6659.37|6659.37|6643.32|6643.32|0
1597219500000|2020-08-12 08:05:00|6643.7|6643.7|6632.83|6632.83|6645.1|6645.1|6632.4|6632.4|0
1597219800000|2020-08-12 08:10:00|6632.97|6632.97|6619.19|6619.19|6633.13|6633.13|6619.19|6619.19|0
1597220100000|2020-08-12 08:15:00|6619.32|6619.32|6611.81|6611.81|6622.27|6622.27|6610.1|6610.1|0
1597220400000|2020-08-12 08:20:00|6611.97|6611.97|6620.51|6620.51|6622.46|6622.46|6611.81|6611.81|0
1597220700000|2020-08-12 08:25:00|6620.46|6620.46|6619.39|6619.39|6625.58|6625.58|6619.39|6619.39|0
1597221000000|2020-08-12 08:30:00|6619.31|6619.31|6615.56|6615.56|6629.15|6629.15|6614.63|6614.63|0
1597221300000|2020-08-12 08:35:00|6615.74|6615.74|6615.63|6615.63|6619|6619|6609.43|6609.43|0
1597221600000|2020-08-12 08:40:00|6615.84|6615.84|6619.46|6619.46|6620.28|6620.28|6615.84|6615.84|0
1597221900000|2020-08-12 08:45:00|6619.33|6619.33|6624.81|6624.81|6627.51|6627.51|6619.33|6619.33|0
1597222200000|2020-08-12 08:50:00|6624.75|6624.75|6629|6629|6629.71|6629.71|6616.91|6616.91|0
1597222500000|2020-08-12 08:55:00|6629.16|6629.16|6639.04|6639.04|6639.04|6639.04|6625.31|6625.31|0
1597222800000|2020-08-12 09:00:00|6638.91|6638.91|6638.35|6638.35|6638.99|6638.99|6631.1|6631.1|0
1597223100000|2020-08-12 09:05:00|6638.17|6638.17|6640.74|6640.74|6640.99|6640.99|6635.81|6635.81|0
1597223400000|2020-08-12 09:10:00|6640.79|6640.79|6642.4|6642.4|6644.22|6644.22|6640.46|6640.46|0
1597223700000|2020-08-12 09:15:00|6642.37|6642.37|6647.07|6647.07|6648.46|6648.46|6641.99|6641.99|0
1597224000000|2020-08-12 09:20:00|6646.97|6646.97|6656.3|6656.3|6656.96|6656.96|6646.72|6646.72|0
1597224300000|2020-08-12 09:25:00|6656.65|6656.65|6655.81|6655.81|6658.78|6658.78|6652.75|6652.75|0
1597224600000|2020-08-12 09:30:00|6655.28|6655.28|6651.77|6651.77|6656.47|6656.47|6651.04|6651.04|0
1597224900000|2020-08-12 09:35:00|6651.24|6651.24|6653.92|6653.92|6654.54|6654.54|6647.56|6647.56|0
1597225200000|2020-08-12 09:40:00|6653.84|6653.84|6641.19|6641.19|6654.5|6654.5|6640.74|6640.74|0
1597225500000|2020-08-12 09:45:00|6641.32|6641.32|6637.46|6637.46|6643|6643|6636.12|6636.12|0
1597225800000|2020-08-12 09:50:00|6637.42|6637.42|6639.08|6639.08|6639.29|6639.29|6634.11|6634.11|0
1597226100000|2020-08-12 09:55:00|6639.24|6639.24|6639.95|6639.95|6640.66|6640.66|6636.2|6636.2|0
1597226400000|2020-08-12 10:00:00|6640.08|6640.08|6638.92|6638.92|6644.45|6644.45|6638.65|6638.65|0
1597226700000|2020-08-12 10:05:00|6639.01|6639.01|6633.18|6633.18|6639.3|6639.3|6633.05|6633.05|0
1597227000000|2020-08-12 10:10:00|6633.05|6633.05|6646.8|6646.8|6647.6|6647.6|6633.05|6633.05|0
1597227300000|2020-08-12 10:15:00|6646.98|6646.98|6647.51|6647.51|6647.71|6647.71|6643.54|6643.54|0
1597227600000|2020-08-12 10:20:00|6647.56|6647.56|6656.59|6656.59|6657.46|6657.46|6646.3|6646.3|0
1597227900000|2020-08-12 10:25:00|6655.74|6655.74|6653.39|6653.39|6657.57|6657.57|6653.23|6653.23|0
1597228200000|2020-08-12 10:30:00|6653.3|6653.3|6659.58|6659.58|6661.18|6661.18|6652.97|6652.97|0
1597228500000|2020-08-12 10:35:00|6659.67|6659.67|6667.04|6667.04|6667.59|6667.59|6659.56|6659.56|0
1597228800000|2020-08-12 10:40:00|6667.2|6667.2|6668.04|6668.04|6668.5|6668.5|6662.51|6662.51|0
1597229100000|2020-08-12 10:45:00|6668.08|6668.08|6672.94|6672.94|6672.94|6672.94|6668.08|6668.08|0
1597229400000|2020-08-12 10:50:00|6673.72|6673.72|6675.39|6675.39|6676.44|6676.44|6672.59|6672.59|0
1597229700000|2020-08-12 10:55:00|6675.65|6675.65|6678.95|6678.95|6681.11|6681.11|6675.65|6675.65|0
1597230000000|2020-08-12 11:00:00|6679.3|6679.3|6678.48|6678.48|6682.53|6682.53|6673.58|6673.58|0
1597230300000|2020-08-12 11:05:00|6678.44|6678.44|6676.41|6676.41|6681.28|6681.28|6676.41|6676.41|0
1597230600000|2020-08-12 11:10:00|6675.63|6675.63|6661.46|6661.46|6675.63|6675.63|6658.46|6658.46|0
1597230900000|2020-08-12 11:15:00|6662.44|6662.44|6670.57|6670.57|6673.85|6673.85|6662.44|6662.44|0
1597231200000|2020-08-12 11:20:00|6670.34|6670.34|6662.65|6662.65|6673.45|6673.45|6662.31|6662.31|0
1597231500000|2020-08-12 11:25:00|6662.71|6662.71|6668.62|6668.62|6668.62|6668.62|6658.83|6658.83|0
1597231800000|2020-08-12 11:30:00|6668.45|6668.45|6679.38|6679.38|6680.78|6680.78|6667.71|6667.71|0
1597232100000|2020-08-12 11:35:00|6678.86|6678.86|6670.14|6670.14|6679.92|6679.92|6670.14|6670.14|0
1597232400000|2020-08-12 11:40:00|6670.05|6670.05|6673.31|6673.31|6673.31|6673.31|6666.6|6666.6|0
1597232700000|2020-08-12 11:45:00|6673.26|6673.26|6683.41|6683.41|6683.5|6683.5|6672.78|6672.78|0
1597233000000|2020-08-12 11:50:00|6683.09|6683.09|6683.01|6683.01|6684.02|6684.02|6679.32|6679.32|0
1597233300000|2020-08-12 11:55:00|6681.45|6681.45|6695.17|6695.17|6695.17|6695.17|6681.29|6681.29|0
1597233600000|2020-08-12 12:00:00|6695.2|6695.2|6700.58|6700.58|6701.34|6701.34|6695.14|6695.14|0
1597233900000|2020-08-12 12:05:00|6700.84|6700.84|6708.41|6708.41|6712.7|6712.7|6700.84|6700.84|0
1597234200000|2020-08-12 12:10:00|6708.53|6708.53|6716.62|6716.62|6722.91|6722.91|6708.22|6708.22|0
1597234500000|2020-08-12 12:15:00|6717.1|6717.1|6720.93|6720.93|6723.48|6723.48|6714.13|6714.13|0
1597234800000|2020-08-12 12:20:00|6721.04|6721.04|6733.29|6733.29|6734.19|6734.19|6716.21|6716.21|0
1597235100000|2020-08-12 12:25:00|6733.14|6733.14|6732.96|6732.96|6734.81|6734.81|6728.2|6728.2|0
1597235400000|2020-08-12 12:30:00|6732.88|6732.88|6737.36|6737.36|6742.25|6742.25|6731.98|6731.98|0
1597235700000|2020-08-12 12:35:00|6737.45|6737.45|6743.47|6743.47|6744.33|6744.33|6737.45|6737.45|0
1597236000000|2020-08-12 12:40:00|6743.57|6743.57|6737.37|6737.37|6745.06|6745.06|6737.37|6737.37|0
1597236300000|2020-08-12 12:45:00|6737.32|6737.32|6741.67|6741.67|6741.77|6741.77|6736.91|6736.91|0
1597236600000|2020-08-12 12:50:00|6741.49|6741.49|6732.24|6732.24|6743.75|6743.75|6727.88|6727.88|0
1597236900000|2020-08-12 12:55:00|6732.38|6732.38|6729.56|6729.56|6739.26|6739.26|6727.78|6727.78|0
1597237200000|2020-08-12 13:00:00|6729.74|6729.74|6739.04|6739.04|6739.91|6739.91|6729.74|6729.74|0
1597237500000|2020-08-12 13:05:00|6739.52|6739.52|6739.27|6739.27|6742.49|6742.49|6736.91|6736.91|0
1597237800000|2020-08-12 13:10:00|6739.18|6739.18|6737.11|6737.11|6741.57|6741.57|6736.36|6736.36|0
1597238100000|2020-08-12 13:15:00|6736.98|6736.98|6721.29|6721.29|6737.66|6737.66|6720.7|6720.7|0
1597238400000|2020-08-12 13:20:00|6721.47|6721.47|6728.04|6728.04|6731.27|6731.27|6721.04|6721.04|0
1597238700000|2020-08-12 13:25:00|6727.78|6727.78|6724.66|6724.66|6727.78|6727.78|6722.2|6722.2|0
1597239000000|2020-08-12 13:30:00|6724.72|6724.72|6711.36|6711.36|6725.38|6725.38|6711.08|6711.08|0
1597239300000|2020-08-12 13:35:00|6711.53|6711.53|6715.39|6715.39|6720.75|6720.75|6711.53|6711.53|0
1597239600000|2020-08-12 13:40:00|6715.23|6715.23|6711.2|6711.2|6715.4|6715.4|6704.87|6704.87|0
1597239900000|2020-08-12 13:45:00|6711.29|6711.29|6699.26|6699.26|6711.77|6711.77|6697.63|6697.63|0
1597240200000|2020-08-12 13:50:00|6699.31|6699.31|6707.06|6707.06|6707.82|6707.82|6696.54|6696.54|0
1597240500000|2020-08-12 13:55:00|6706.94|6706.94|6705.48|6705.48|6714.3|6714.3|6704.15|6704.15|0
1597240800000|2020-08-12 14:00:00|6705.52|6705.52|6705.71|6705.71|6707.08|6707.08|6699.98|6699.98|0
1597241100000|2020-08-12 14:05:00|6706|6706|6707.07|6707.07|6713.57|6713.57|6703.61|6703.61|0
1597241400000|2020-08-12 14:10:00|6707.3|6707.3|6705.54|6705.54|6711.55|6711.55|6703.12|6703.12|0
1597241700000|2020-08-12 14:15:00|6705.48|6705.48|6719|6719|6719|6719|6705.48|6705.48|0
1597242000000|2020-08-12 14:20:00|6718.91|6718.91|6723.18|6723.18|6724.06|6724.06|6718.17|6718.17|0
1597242300000|2020-08-12 14:25:00|6723.37|6723.37|6719.64|6719.64|6724.17|6724.17|6708.63|6708.63|0
1597242600000|2020-08-12 14:30:00|6719.75|6719.75|6719.87|6719.87|6723.24|6723.24|6717.1|6717.1|0
1597242900000|2020-08-12 14:35:00|6719.79|6719.79|6710.68|6710.68|6723.02|6723.02|6708.97|6708.97|0
1597243200000|2020-08-12 14:40:00|6710.79|6710.79|6718.25|6718.25|6719.21|6719.21|6710.39|6710.39|0
1597243500000|2020-08-12 14:45:00|6718.34|6718.34|6720.18|6720.18|6723.34|6723.34|6717.45|6717.45|0
1597243800000|2020-08-12 14:50:00|6720.25|6720.25|6718.59|6718.59|6723.8|6723.8|6717.78|6717.78|0
1597244100000|2020-08-12 14:55:00|6718.75|6718.75|6709.6|6709.6|6722.71|6722.71|6709.32|6709.32|0
1597244400000|2020-08-12 15:00:00|6708.82|6708.82|6706.96|6706.96|6715.81|6715.81|6702.72|6702.72|0
1597244700000|2020-08-12 15:05:00|6707.14|6707.14|6698.57|6698.57|6707.17|6707.17|6697.48|6697.48|0
1597245000000|2020-08-12 15:10:00|6698.48|6698.48|6686.99|6686.99|6704.59|6704.59|6686.61|6686.61|0
1597245300000|2020-08-12 15:15:00|6687.1|6687.1|6668.51|6668.51|6687.7|6687.7|6665.73|6665.73|0
1597245600000|2020-08-12 15:20:00|6668.34|6668.34|6672.19|6672.19|6672.38|6672.38|6658.69|6658.69|0
1597245900000|2020-08-12 15:25:00|6672.26|6672.26|6684.24|6684.24|6685.25|6685.25|6669.59|6669.59|0
1597302900000|2020-08-13 07:15:00|6635.19|6635.19|6663.97|6663.97|6664.63|6664.63|6634.89|6634.89|0
1597303200000|2020-08-13 07:20:00|6664.1|6664.1|6640.67|6640.67|6668.9|6668.9|6638.82|6638.82|0
1597303500000|2020-08-13 07:25:00|6640.79|6640.79|6617.36|6617.36|6640.79|6640.79|6613.6|6613.6|0
1597303800000|2020-08-13 07:30:00|6617.65|6617.65|6640.41|6640.41|6640.57|6640.57|6610.61|6610.61|0
1597304100000|2020-08-13 07:35:00|6640.78|6640.78|6642.32|6642.32|6644.72|6644.72|6636.21|6636.21|0
1597304400000|2020-08-13 07:40:00|6642.58|6642.58|6675.98|6675.98|6676.61|6676.61|6641.03|6641.03|0
1597304700000|2020-08-13 07:45:00|6675.94|6675.94|6655.34|6655.34|6683.67|6683.67|6654.69|6654.69|0
1597305000000|2020-08-13 07:50:00|6655.74|6655.74|6647.22|6647.22|6658.26|6658.26|6647.22|6647.22|0
1597305300000|2020-08-13 07:55:00|6646.97|6646.97|6647.13|6647.13|6649.52|6649.52|6640.51|6640.51|0
1597305600000|2020-08-13 08:00:00|6647.17|6647.17|6646.23|6646.23|6655.62|6655.62|6645.02|6645.02|0
1597305900000|2020-08-13 08:05:00|6646.34|6646.34|6622.97|6622.97|6646.34|6646.34|6621.51|6621.51|0
1597306200000|2020-08-13 08:10:00|6622.66|6622.66|6640.66|6640.66|6640.95|6640.95|6621.64|6621.64|0
1597306500000|2020-08-13 08:15:00|6640.52|6640.52|6646.49|6646.49|6646.49|6646.49|6635.97|6635.97|0
1597306800000|2020-08-13 08:20:00|6644.93|6644.93|6651.37|6651.37|6652.27|6652.27|6641.8|6641.8|0
1597307100000|2020-08-13 08:25:00|6651.34|6651.34|6629.67|6629.67|6656.77|6656.77|6629.67|6629.67|0
1597307400000|2020-08-13 08:30:00|6629.8|6629.8|6629.45|6629.45|6631.51|6631.51|6622.25|6622.25|0
1597307700000|2020-08-13 08:35:00|6628.67|6628.67|6639.11|6639.11|6640.18|6640.18|6623.82|6623.82|0
1597308000000|2020-08-13 08:40:00|6638.72|6638.72|6640.19|6640.19|6640.19|6640.19|6635.72|6635.72|0
1597308300000|2020-08-13 08:45:00|6640.14|6640.14|6642.04|6642.04|6650.03|6650.03|6637.43|6637.43|0
1597308600000|2020-08-13 08:50:00|6641.9|6641.9|6638.53|6638.53|6642.37|6642.37|6635.28|6635.28|0
1597308900000|2020-08-13 08:55:00|6638.55|6638.55|6632.09|6632.09|6638.55|6638.55|6631.4|6631.4|0
1597309200000|2020-08-13 09:00:00|6632.17|6632.17|6644.1|6644.1|6644.28|6644.28|6631.11|6631.11|0
1597309500000|2020-08-13 09:05:00|6643.78|6643.78|6638.85|6638.85|6646.37|6646.37|6638.58|6638.58|0
1597309800000|2020-08-13 09:10:00|6638.93|6638.93|6642.34|6642.34|6642.34|6642.34|6637.33|6637.33|0
1597310100000|2020-08-13 09:15:00|6642.5|6642.5|6644.31|6644.31|6646.22|6646.22|6640.94|6640.94|0
1597310400000|2020-08-13 09:20:00|6644.21|6644.21|6649.93|6649.93|6650.7|6650.7|6643.13|6643.13|0
1597310700000|2020-08-13 09:25:00|6649.82|6649.82|6648.9|6648.9|6649.85|6649.85|6644.86|6644.86|0
1597311000000|2020-08-13 09:30:00|6648.6|6648.6|6649.99|6649.99|6651.48|6651.48|6646.69|6646.69|0
1597311300000|2020-08-13 09:35:00|6650.08|6650.08|6651.73|6651.73|6656.34|6656.34|6650.08|6650.08|0
1597311600000|2020-08-13 09:40:00|6651.21|6651.21|6651.17|6651.17|6652.38|6652.38|6649.09|6649.09|0
1597311900000|2020-08-13 09:45:00|6651.82|6651.82|6653.9|6653.9|6657.19|6657.19|6651.65|6651.65|0
1597312200000|2020-08-13 09:50:00|6653.83|6653.83|6655.22|6655.22|6657.64|6657.64|6653.46|6653.46|0
1597312500000|2020-08-13 09:55:00|6655.17|6655.17|6655.06|6655.06|6656.98|6656.98|6653.18|6653.18|0
1597312800000|2020-08-13 10:00:00|6655.56|6655.56|6652.54|6652.54|6655.91|6655.91|6645.05|6645.05|0
1597313100000|2020-08-13 10:05:00|6652.46|6652.46|6647.84|6647.84|6653.85|6653.85|6646.57|6646.57|0
1597313400000|2020-08-13 10:10:00|6647.76|6647.76|6645.3|6645.3|6650.68|6650.68|6645.14|6645.14|0
1597313700000|2020-08-13 10:15:00|6644.51|6644.51|6644.49|6644.49|6644.51|6644.51|6640.68|6640.68|0
1597314000000|2020-08-13 10:20:00|6644.67|6644.67|6650.8|6650.8|6651.76|6651.76|6642.48|6642.48|0
1597314300000|2020-08-13 10:25:00|6650.78|6650.78|6646.8|6646.8|6651.04|6651.04|6645.11|6645.11|0
1597314600000|2020-08-13 10:30:00|6646.95|6646.95|6656.48|6656.48|6657.07|6657.07|6646.95|6646.95|0
1597314900000|2020-08-13 10:35:00|6656.16|6656.16|6668.35|6668.35|6668.67|6668.67|6656.13|6656.13|0
1597315200000|2020-08-13 10:40:00|6668.54|6668.54|6666.12|6666.12|6671.62|6671.62|6665.36|6665.36|0
1597315500000|2020-08-13 10:45:00|6665.33|6665.33|6655.43|6655.43|6665.99|6665.99|6655.43|6655.43|0
1597315800000|2020-08-13 10:50:00|6655.32|6655.32|6640.04|6640.04|6655.32|6655.32|6638.44|6638.44|0
1597316100000|2020-08-13 10:55:00|6640.17|6640.17|6623.8|6623.8|6640.41|6640.41|6621|6621|0
1597316400000|2020-08-13 11:00:00|6623.68|6623.68|6631.83|6631.83|6633.7|6633.7|6620.49|6620.49|0
1597316700000|2020-08-13 11:05:00|6631.94|6631.94|6642.08|6642.08|6642.23|6642.23|6630.73|6630.73|0
1597317000000|2020-08-13 11:10:00|6642.26|6642.26|6643.76|6643.76|6644.47|6644.47|6639.6|6639.6|0
1597317300000|2020-08-13 11:15:00|6643.83|6643.83|6645.18|6645.18|6646.83|6646.83|6641.8|6641.8|0
1597317600000|2020-08-13 11:20:00|6645.33|6645.33|6645.32|6645.32|6650.46|6650.46|6645.32|6645.32|0
1597317900000|2020-08-13 11:25:00|6645.27|6645.27|6646.61|6646.61|6646.8|6646.8|6642.58|6642.58|0
1597318200000|2020-08-13 11:30:00|6647.14|6647.14|6646.8|6646.8|6650.11|6650.11|6645.78|6645.78|0
1597318500000|2020-08-13 11:35:00|6646.72|6646.72|6648.21|6648.21|6648.34|6648.34|6644.58|6644.58|0
1597318800000|2020-08-13 11:40:00|6648.25|6648.25|6645.67|6645.67|6648.51|6648.51|6644.13|6644.13|0
1597319100000|2020-08-13 11:45:00|6645.75|6645.75|6647.88|6647.88|6649.41|6649.41|6644.81|6644.81|0
1597319400000|2020-08-13 11:50:00|6647.98|6647.98|6645.3|6645.3|6648.51|6648.51|6641.86|6641.86|0
1597319700000|2020-08-13 11:55:00|6645.22|6645.22|6649.75|6649.75|6651.82|6651.82|6645.22|6645.22|0
1597320000000|2020-08-13 12:00:00|6649.62|6649.62|6648.55|6648.55|6650.58|6650.58|6647.91|6647.91|0
1597320300000|2020-08-13 12:05:00|6648.73|6648.73|6652.89|6652.89|6652.89|6652.89|6647.24|6647.24|0
1597320600000|2020-08-13 12:10:00|6653.05|6653.05|6659.69|6659.69|6659.69|6659.69|6652.74|6652.74|0
1597320900000|2020-08-13 12:15:00|6659.6|6659.6|6654.55|6654.55|6660.81|6660.81|6654.24|6654.24|0
1597321200000|2020-08-13 12:20:00|6654.46|6654.46|6650.43|6650.43|6654.46|6654.46|6646.35|6646.35|0
1597321500000|2020-08-13 12:25:00|6650.95|6650.95|6650.67|6650.67|6655.1|6655.1|6650.67|6650.67|0
1597321800000|2020-08-13 12:30:00|6650.88|6650.88|6664.26|6664.26|6665.84|6665.84|6650.88|6650.88|0
1597322100000|2020-08-13 12:35:00|6664.13|6664.13|6661.09|6661.09|6664.13|6664.13|6659.59|6659.59|0
1597322400000|2020-08-13 12:40:00|6661|6661|6666.33|6666.33|6667.6|6667.6|6660.9|6660.9|0
1597322700000|2020-08-13 12:45:00|6666.37|6666.37|6665.29|6665.29|6666.37|6666.37|6659.6|6659.6|0
1597323000000|2020-08-13 12:50:00|6665.32|6665.32|6662.41|6662.41|6665.32|6665.32|6655.95|6655.95|0
1597323300000|2020-08-13 12:55:00|6662.37|6662.37|6662.24|6662.24|6662.76|6662.76|6658.66|6658.66|0
1597323600000|2020-08-13 13:00:00|6662.27|6662.27|6653.61|6653.61|6662.27|6662.27|6652.6|6652.6|0
1597323900000|2020-08-13 13:05:00|6653.48|6653.48|6651.25|6651.25|6653.88|6653.88|6647.2|6647.2|0
1597324200000|2020-08-13 13:10:00|6651.15|6651.15|6655.33|6655.33|6655.33|6655.33|6649.33|6649.33|0
1597324500000|2020-08-13 13:15:00|6655.5|6655.5|6652.89|6652.89|6658.15|6658.15|6652.81|6652.81|0
1597324800000|2020-08-13 13:20:00|6652.97|6652.97|6662.3|6662.3|6663.79|6663.79|6652.97|6652.97|0
1597325100000|2020-08-13 13:25:00|6662.41|6662.41|6656.11|6656.11|6662.49|6662.49|6654.17|6654.17|0
1597325400000|2020-08-13 13:30:00|6656.18|6656.18|6653.12|6653.12|6656.18|6656.18|6644.92|6644.92|0
1597325700000|2020-08-13 13:35:00|6653.07|6653.07|6657.87|6657.87|6663.79|6663.79|6651.31|6651.31|0
1597326000000|2020-08-13 13:40:00|6657.35|6657.35|6659.95|6659.95|6661.4|6661.4|6654|6654|0
1597326300000|2020-08-13 13:45:00|6659.88|6659.88|6662.73|6662.73|6665.72|6665.72|6659.88|6659.88|0
1597326600000|2020-08-13 13:50:00|6662.66|6662.66|6673.8|6673.8|6674.86|6674.86|6662.44|6662.44|0
1597326900000|2020-08-13 13:55:00|6673.59|6673.59|6680.42|6680.42|6682.62|6682.62|6671.93|6671.93|0
1597327200000|2020-08-13 14:00:00|6680.38|6680.38|6698.61|6698.61|6698.61|6698.61|6677.26|6677.26|0
1597327500000|2020-08-13 14:05:00|6698.09|6698.09|6684.91|6684.91|6698.35|6698.35|6684.91|6684.91|0
1597327800000|2020-08-13 14:10:00|6684.71|6684.71|6676.63|6676.63|6684.82|6684.82|6675.8|6675.8|0
1597328100000|2020-08-13 14:15:00|6676.76|6676.76|6670.59|6670.59|6676.76|6676.76|6662.54|6662.54|0
1597328400000|2020-08-13 14:20:00|6670.41|6670.41|6661.81|6661.81|6671.22|6671.22|6661.7|6661.7|0
1597328700000|2020-08-13 14:25:00|6661.79|6661.79|6653.55|6653.55|6665.87|6665.87|6653.55|6653.55|0
1597329000000|2020-08-13 14:30:00|6653.47|6653.47|6656.72|6656.72|6659.39|6659.39|6653.12|6653.12|0
1597329300000|2020-08-13 14:35:00|6656.83|6656.83|6651.43|6651.43|6656.83|6656.83|6647.12|6647.12|0
1597329600000|2020-08-13 14:40:00|6651.3|6651.3|6655.47|6655.47|6656|6656|6646.14|6646.14|0
1597329900000|2020-08-13 14:45:00|6655.3|6655.3|6650.17|6650.17|6656.61|6656.61|6650.05|6650.05|0
1597330200000|2020-08-13 14:50:00|6649.98|6649.98|6644.71|6644.71|6650.58|6650.58|6644.06|6644.06|0
1597330500000|2020-08-13 14:55:00|6644.78|6644.78|6652.01|6652.01|6652.32|6652.32|6640.69|6640.69|0
1597330800000|2020-08-13 15:00:00|6651.84|6651.84|6650.75|6650.75|6656.16|6656.16|6648.7|6648.7|0
1597331100000|2020-08-13 15:05:00|6650.85|6650.85|6650.79|6650.79|6653.49|6653.49|6647.72|6647.72|0
1597331400000|2020-08-13 15:10:00|6650.9|6650.9|6651.3|6651.3|6652.56|6652.56|6645.71|6645.71|0
1597331700000|2020-08-13 15:15:00|6651.32|6651.32|6650.05|6650.05|6653.84|6653.84|6645.73|6645.73|0
1597332000000|2020-08-13 15:20:00|6650|6650|6651.68|6651.68|6651.68|6651.68|6644.68|6644.68|0
1597332300000|2020-08-13 15:25:00|6651.64|6651.64|6654.92|6654.92|6655.57|6655.57|6647.18|6647.18|0
1597389300000|2020-08-14 07:15:00|6500.62|6500.62|6506.24|6506.24|6507.96|6507.96|6483.45|6483.45|0
1597389600000|2020-08-14 07:20:00|6506.27|6506.27|6515.45|6515.45|6521.93|6521.93|6504.63|6504.63|0
1597389900000|2020-08-14 07:25:00|6515.25|6515.25|6496.18|6496.18|6515.25|6515.25|6494.59|6494.59|0
1597390200000|2020-08-14 07:30:00|6495.82|6495.82|6486.08|6486.08|6495.82|6495.82|6480.07|6480.07|0
1597390500000|2020-08-14 07:35:00|6485.96|6485.96|6486.34|6486.34|6488.94|6488.94|6482.76|6482.76|0
1597390800000|2020-08-14 07:40:00|6486.44|6486.44|6461.11|6461.11|6487.04|6487.04|6459.63|6459.63|0
1597391100000|2020-08-14 07:45:00|6460.89|6460.89|6429.55|6429.55|6460.89|6460.89|6429.55|6429.55|0
1597391400000|2020-08-14 07:50:00|6429.36|6429.36|6433.06|6433.06|6433.98|6433.98|6424.61|6424.61|0
1597391700000|2020-08-14 07:55:00|6433.32|6433.32|6465.97|6465.97|6465.97|6465.97|6430.12|6430.12|0
1597392000000|2020-08-14 08:00:00|6466.76|6466.76|6451.08|6451.08|6467.8|6467.8|6448.93|6448.93|0
1597392300000|2020-08-14 08:05:00|6453.54|6453.54|6433.32|6433.32|6456.75|6456.75|6429.92|6429.92|0
1597392600000|2020-08-14 08:10:00|6433.23|6433.23|6440.74|6440.74|6446.37|6446.37|6429.93|6429.93|0
1597392900000|2020-08-14 08:15:00|6440.85|6440.85|6446.85|6446.85|6452.64|6452.64|6434.59|6434.59|0
1597393200000|2020-08-14 08:20:00|6447.58|6447.58|6435.08|6435.08|6447.58|6447.58|6429.86|6429.86|0
1597393500000|2020-08-14 08:25:00|6434.92|6434.92|6440.48|6440.48|6440.62|6440.62|6430.46|6430.46|0
1597393800000|2020-08-14 08:30:00|6440.12|6440.12|6431.37|6431.37|6441.17|6441.17|6427.61|6427.61|0
1597394100000|2020-08-14 08:35:00|6432.56|6432.56|6445.73|6445.73|6448.51|6448.51|6427.61|6427.61|0
1597394400000|2020-08-14 08:40:00|6445.98|6445.98|6436.99|6436.99|6446.25|6446.25|6431.2|6431.2|0
1597394700000|2020-08-14 08:45:00|6436.81|6436.81|6429.78|6429.78|6436.97|6436.97|6423.19|6423.19|0
1597395000000|2020-08-14 08:50:00|6429|6429|6428.5|6428.5|6429.15|6429.15|6422.54|6422.54|0
1597395300000|2020-08-14 08:55:00|6428.64|6428.64|6432.59|6432.59|6441.19|6441.19|6428.64|6428.64|0
1597395600000|2020-08-14 09:00:00|6431.89|6431.89|6422.13|6422.13|6431.89|6431.89|6416.94|6416.94|0
1597395900000|2020-08-14 09:05:00|6422.2|6422.2|6420.78|6420.78|6427.73|6427.73|6420.44|6420.44|0
1597396200000|2020-08-14 09:10:00|6421.1|6421.1|6420.37|6420.37|6422.32|6422.32|6417.37|6417.37|0
1597396500000|2020-08-14 09:15:00|6419.85|6419.85|6436.03|6436.03|6438.8|6438.8|6419.77|6419.77|0
1597396800000|2020-08-14 09:20:00|6436.15|6436.15|6432.96|6432.96|6436.15|6436.15|6429.95|6429.95|0
1597397100000|2020-08-14 09:25:00|6432.8|6432.8|6434.84|6434.84|6435.37|6435.37|6429.3|6429.3|0
1597397400000|2020-08-14 09:30:00|6434.97|6434.97|6434.67|6434.67|6437.01|6437.01|6433.26|6433.26|0
1597397700000|2020-08-14 09:35:00|6434.26|6434.26|6421.29|6421.29|6434.26|6434.26|6421.29|6421.29|0
1597398000000|2020-08-14 09:40:00|6421.38|6421.38|6427.23|6427.23|6430.69|6430.69|6418.58|6418.58|0
1597398300000|2020-08-14 09:45:00|6427.19|6427.19|6431.61|6431.61|6433.17|6433.17|6424.33|6424.33|0
1597398600000|2020-08-14 09:50:00|6432.45|6432.45|6429.49|6429.49|6434.77|6434.77|6428.3|6428.3|0
1597398900000|2020-08-14 09:55:00|6429.34|6429.34|6436.18|6436.18|6436.18|6436.18|6429.34|6429.34|0
1597399200000|2020-08-14 10:00:00|6436.11|6436.11|6443.07|6443.07|6449.38|6449.38|6436.11|6436.11|0
1597399500000|2020-08-14 10:05:00|6443.13|6443.13|6435.71|6435.71|6443.58|6443.58|6435.05|6435.05|0
1597399800000|2020-08-14 10:10:00|6435.55|6435.55|6434.35|6434.35|6436.33|6436.33|6425.89|6425.89|0
1597400100000|2020-08-14 10:15:00|6434.43|6434.43|6430.01|6430.01|6434.51|6434.51|6429.41|6429.41|0
1597400400000|2020-08-14 10:20:00|6429.81|6429.81|6438.86|6438.86|6441.44|6441.44|6429.51|6429.51|0
1597400700000|2020-08-14 10:25:00|6438.93|6438.93|6432.81|6432.81|6440.61|6440.61|6432.09|6432.09|0
1597401000000|2020-08-14 10:30:00|6432.98|6432.98|6433.38|6433.38|6433.97|6433.97|6431.98|6431.98|0
1597401300000|2020-08-14 10:35:00|6433.53|6433.53|6439.89|6439.89|6442.9|6442.9|6431.78|6431.78|0
1597401600000|2020-08-14 10:40:00|6440.15|6440.15|6445.28|6445.28|6446.39|6446.39|6439.68|6439.68|0
1597401900000|2020-08-14 10:45:00|6444.93|6444.93|6457.87|6457.87|6458.02|6458.02|6444.93|6444.93|0
1597402200000|2020-08-14 10:50:00|6457.91|6457.91|6463.66|6463.66|6464.44|6464.44|6457.28|6457.28|0
1597402500000|2020-08-14 10:55:00|6463.7|6463.7|6476.36|6476.36|6476.5|6476.5|6463.63|6463.63|0
1597402800000|2020-08-14 11:00:00|6476.87|6476.87|6481.87|6481.87|6484.98|6484.98|6476.42|6476.42|0
1597403100000|2020-08-14 11:05:00|6482.24|6482.24|6473.54|6473.54|6482.24|6482.24|6470.57|6470.57|0
1597403400000|2020-08-14 11:10:00|6473.67|6473.67|6470.98|6470.98|6475.07|6475.07|6470.04|6470.04|0
1597403700000|2020-08-14 11:15:00|6471.05|6471.05|6467.2|6467.2|6471.05|6471.05|6463|6463|0
1597404000000|2020-08-14 11:20:00|6467.33|6467.33|6471.65|6471.65|6471.65|6471.65|6463.34|6463.34|0
1597404300000|2020-08-14 11:25:00|6470.6|6470.6|6479.83|6479.83|6480.08|6480.08|6470.6|6470.6|0
1597404600000|2020-08-14 11:30:00|6480.11|6480.11|6483.38|6483.38|6483.76|6483.76|6479.46|6479.46|0
1597404900000|2020-08-14 11:35:00|6483.54|6483.54|6479.8|6479.8|6486.7|6486.7|6479.48|6479.48|0
1597405200000|2020-08-14 11:40:00|6479.73|6479.73|6487.47|6487.47|6488.47|6488.47|6479.73|6479.73|0
1597405500000|2020-08-14 11:45:00|6487.71|6487.71|6487.72|6487.72|6491.46|6491.46|6485.97|6485.97|0
1597405800000|2020-08-14 11:50:00|6487.58|6487.58|6485.19|6485.19|6487.58|6487.58|6482.31|6482.31|0
1597406100000|2020-08-14 11:55:00|6485.85|6485.85|6486.81|6486.81|6487.16|6487.16|6485.85|6485.85|0
1597406400000|2020-08-14 12:00:00|6487.32|6487.32|6487.95|6487.95|6491.14|6491.14|6486.82|6486.82|0
1597406700000|2020-08-14 12:05:00|6487.75|6487.75|6485.04|6485.04|6491.71|6491.71|6484.95|6484.95|0
1597407000000|2020-08-14 12:10:00|6484.91|6484.91|6496.91|6496.91|6497.07|6497.07|6481.57|6481.57|0
1597407300000|2020-08-14 12:15:00|6496.96|6496.96|6495.27|6495.27|6498.59|6498.59|6495.27|6495.27|0
1597407600000|2020-08-14 12:20:00|6494.22|6494.22|6490.76|6490.76|6494.22|6494.22|6490.04|6490.04|0
1597407900000|2020-08-14 12:25:00|6490.87|6490.87|6492.49|6492.49|6494.75|6494.75|6490.45|6490.45|0
1597408200000|2020-08-14 12:30:00|6492.39|6492.39|6501.3|6501.3|6503.34|6503.34|6488.54|6488.54|0
1597408500000|2020-08-14 12:35:00|6501.26|6501.26|6494.08|6494.08|6501.26|6501.26|6493.62|6493.62|0
1597408800000|2020-08-14 12:40:00|6494.03|6494.03|6490.63|6490.63|6496.61|6496.61|6490.3|6490.3|0
1597409100000|2020-08-14 12:45:00|6490.68|6490.68|6479.02|6479.02|6491.52|6491.52|6478.88|6478.88|0
1597409400000|2020-08-14 12:50:00|6478.5|6478.5|6475.12|6475.12|6480.38|6480.38|6473.77|6473.77|0
1597409700000|2020-08-14 12:55:00|6475.24|6475.24|6467.69|6467.69|6477.3|6477.3|6466.94|6466.94|0
1597410000000|2020-08-14 13:00:00|6467.64|6467.64|6461.71|6461.71|6468.66|6468.66|6460.91|6460.91|0
1597410300000|2020-08-14 13:05:00|6461.53|6461.53|6459.64|6459.64|6462.6|6462.6|6459.64|6459.64|0
1597410600000|2020-08-14 13:10:00|6459.66|6459.66|6468.43|6468.43|6471|6471|6459.66|6459.66|0
1597410900000|2020-08-14 13:15:00|6468.5|6468.5|6469.19|6469.19|6471.01|6471.01|6467.15|6467.15|0
1597411200000|2020-08-14 13:20:00|6469.21|6469.21|6475.88|6475.88|6475.88|6475.88|6467.8|6467.8|0
1597411500000|2020-08-14 13:25:00|6475.79|6475.79|6474.6|6474.6|6475.92|6475.92|6473.42|6473.42|0
1597411800000|2020-08-14 13:30:00|6473.73|6473.73|6483.77|6483.77|6490.73|6490.73|6470.57|6470.57|0
1597412100000|2020-08-14 13:35:00|6483.81|6483.81|6485.34|6485.34|6489.05|6489.05|6478.39|6478.39|0
1597412400000|2020-08-14 13:40:00|6485.3|6485.3|6487.17|6487.17|6488.03|6488.03|6480.84|6480.84|0
1597412700000|2020-08-14 13:45:00|6487.21|6487.21|6484.66|6484.66|6490.61|6490.61|6481.61|6481.61|0
1597413000000|2020-08-14 13:50:00|6484.97|6484.97|6495.44|6495.44|6495.91|6495.91|6482.91|6482.91|0
1597413300000|2020-08-14 13:55:00|6495.57|6495.57|6504.87|6504.87|6504.94|6504.94|6493.39|6493.39|0
1597413600000|2020-08-14 14:00:00|6504.98|6504.98|6508.6|6508.6|6517.4|6517.4|6504.98|6504.98|0
1597413900000|2020-08-14 14:05:00|6508.58|6508.58|6509.06|6509.06|6515.9|6515.9|6507.96|6507.96|0
1597414200000|2020-08-14 14:10:00|6509.22|6509.22|6501.93|6501.93|6511.05|6511.05|6501.37|6501.37|0
1597414500000|2020-08-14 14:15:00|6502.09|6502.09|6504.52|6504.52|6506.05|6506.05|6497.95|6497.95|0
1597414800000|2020-08-14 14:20:00|6504.66|6504.66|6515.22|6515.22|6515.22|6515.22|6502.65|6502.65|0
1597415100000|2020-08-14 14:25:00|6515.28|6515.28|6505.7|6505.7|6515.28|6515.28|6503.12|6503.12|0
1597415400000|2020-08-14 14:30:00|6505.57|6505.57|6511.75|6511.75|6515.08|6515.08|6505.54|6505.54|0
1597415700000|2020-08-14 14:35:00|6511.79|6511.79|6506.7|6506.7|6512.03|6512.03|6505.35|6505.35|0
1597416000000|2020-08-14 14:40:00|6506.63|6506.63|6503.58|6503.58|6506.96|6506.96|6501.82|6501.82|0
1597416300000|2020-08-14 14:45:00|6503.54|6503.54|6502.01|6502.01|6504.28|6504.28|6500.23|6500.23|0
1597416600000|2020-08-14 14:50:00|6502.11|6502.11|6499.18|6499.18|6502.29|6502.29|6498.64|6498.64|0
1597416900000|2020-08-14 14:55:00|6497.62|6497.62|6485.71|6485.71|6497.62|6497.62|6485.71|6485.71|0
1597417200000|2020-08-14 15:00:00|6485.75|6485.75|6493.27|6493.27|6495.76|6495.76|6484.27|6484.27|0
1597417500000|2020-08-14 15:05:00|6493.46|6493.46|6496.65|6496.65|6498.24|6498.24|6491.77|6491.77|0
1597417800000|2020-08-14 15:10:00|6496.59|6496.59|6492.94|6492.94|6499.45|6499.45|6492.37|6492.37|0
1597418100000|2020-08-14 15:15:00|6493.01|6493.01|6488.57|6488.57|6494.48|6494.48|6488.38|6488.38|0
1597418400000|2020-08-14 15:20:00|6488.67|6488.67|6494.5|6494.5|6496.53|6496.53|6488.09|6488.09|0
1597418700000|2020-08-14 15:25:00|6494.58|6494.58|6496.83|6496.83|6498.82|6498.82|6491.35|6491.35|0
1597648500000|2020-08-17 07:15:00|6423.33|6423.33|6408.58|6408.58|6432.65|6432.65|6408.58|6408.58|0
1597648800000|2020-08-17 07:20:00|6408.88|6408.88|6402.27|6402.27|6408.96|6408.96|6385.58|6385.58|0
1597649100000|2020-08-17 07:25:00|6403.28|6403.28|6395.91|6395.91|6422.15|6422.15|6395.91|6395.91|0
1597649400000|2020-08-17 07:30:00|6395.97|6395.97|6418.95|6418.95|6436.76|6436.76|6395.97|6395.97|0
1597649700000|2020-08-17 07:35:00|6419.02|6419.02|6393.93|6393.93|6419.05|6419.05|6393.92|6393.92|0
1597650000000|2020-08-17 07:40:00|6393.41|6393.41|6406.35|6406.35|6412.21|6412.21|6393.41|6393.41|0
1597650300000|2020-08-17 07:45:00|6406.49|6406.49|6437.84|6437.84|6440.91|6440.91|6405.96|6405.96|0
1597650600000|2020-08-17 07:50:00|6437.88|6437.88|6441.62|6441.62|6444.21|6444.21|6436.81|6436.81|0
1597650900000|2020-08-17 07:55:00|6441.58|6441.58|6457.95|6457.95|6463.82|6463.82|6441.58|6441.58|0
1597651200000|2020-08-17 08:00:00|6458.14|6458.14|6443.54|6443.54|6461.92|6461.92|6437.97|6437.97|0
1597651500000|2020-08-17 08:05:00|6443.5|6443.5|6445.29|6445.29|6449.32|6449.32|6440.28|6440.28|0
1597651800000|2020-08-17 08:10:00|6445.37|6445.37|6444.84|6444.84|6447.68|6447.68|6444.84|6444.84|0
1597652100000|2020-08-17 08:15:00|6444.91|6444.91|6444.85|6444.85|6448.9|6448.9|6436.47|6436.47|0
1597652400000|2020-08-17 08:20:00|6445.89|6445.89|6441.63|6441.63|6446.11|6446.11|6437.07|6437.07|0
1597652700000|2020-08-17 08:25:00|6440.99|6440.99|6437.12|6437.12|6441.03|6441.03|6428.21|6428.21|0
1597653000000|2020-08-17 08:30:00|6436.07|6436.07|6452.13|6452.13|6453.85|6453.85|6435.48|6435.48|0
1597653300000|2020-08-17 08:35:00|6452.39|6452.39|6453.59|6453.59|6454.97|6454.97|6447.98|6447.98|0
1597653600000|2020-08-17 08:40:00|6453.42|6453.42|6458.91|6458.91|6460.13|6460.13|6437.74|6437.74|0
1597653900000|2020-08-17 08:45:00|6459.7|6459.7|6454.15|6454.15|6460.02|6460.02|6452.1|6452.1|0
1597654200000|2020-08-17 08:50:00|6454.09|6454.09|6440.16|6440.16|6454.28|6454.28|6438.74|6438.74|0
1597654500000|2020-08-17 08:55:00|6439.38|6439.38|6446.73|6446.73|6451.48|6451.48|6439.14|6439.14|0
1597654800000|2020-08-17 09:00:00|6447.42|6447.42|6449.65|6449.65|6451.76|6451.76|6439.16|6439.16|0
1597655100000|2020-08-17 09:05:00|6449.91|6449.91|6453.53|6453.53|6455.3|6455.3|6449.91|6449.91|0
1597655400000|2020-08-17 09:10:00|6453.57|6453.57|6457.65|6457.65|6459.73|6459.73|6453.57|6453.57|0
1597655700000|2020-08-17 09:15:00|6457.69|6457.69|6461.45|6461.45|6461.45|6461.45|6456.5|6456.5|0
1597656000000|2020-08-17 09:20:00|6461.54|6461.54|6460.75|6460.75|6467.16|6467.16|6459.65|6459.65|0
1597656300000|2020-08-17 09:25:00|6460.83|6460.83|6454.85|6454.85|6463|6463|6452.7|6452.7|0
1597656600000|2020-08-17 09:30:00|6454.72|6454.72|6451.54|6451.54|6455.77|6455.77|6451.5|6451.5|0
1597656900000|2020-08-17 09:35:00|6451.38|6451.38|6447.02|6447.02|6452.31|6452.31|6444.8|6444.8|0
1597657200000|2020-08-17 09:40:00|6446.9|6446.9|6439.53|6439.53|6447.99|6447.99|6439.53|6439.53|0
1597657500000|2020-08-17 09:45:00|6439.37|6439.37|6443.87|6443.87|6446.94|6446.94|6439.37|6439.37|0
1597657800000|2020-08-17 09:50:00|6443.74|6443.74|6441.79|6441.79|6444.68|6444.68|6439.92|6439.92|0
1597658100000|2020-08-17 09:55:00|6441.7|6441.7|6440.6|6440.6|6441.96|6441.96|6438.52|6438.52|0
1597658400000|2020-08-17 10:00:00|6440.45|6440.45|6434.83|6434.83|6440.45|6440.45|6434.28|6434.28|0
1597658700000|2020-08-17 10:05:00|6434.89|6434.89|6436.43|6436.43|6438.82|6438.82|6432.85|6432.85|0
1597659000000|2020-08-17 10:10:00|6436.51|6436.51|6427.87|6427.87|6437.54|6437.54|6427.87|6427.87|0
1597659300000|2020-08-17 10:15:00|6427.71|6427.71|6431.28|6431.28|6431.7|6431.7|6426.18|6426.18|0
1597659600000|2020-08-17 10:20:00|6431.33|6431.33|6428.36|6428.36|6432.22|6432.22|6427.27|6427.27|0
1597659900000|2020-08-17 10:25:00|6428.2|6428.2|6435.6|6435.6|6438.7|6438.7|6428.2|6428.2|0
1597660200000|2020-08-17 10:30:00|6435.65|6435.65|6440.39|6440.39|6443.94|6443.94|6435.55|6435.55|0
1597660500000|2020-08-17 10:35:00|6440.45|6440.45|6436.87|6436.87|6440.45|6440.45|6435.53|6435.53|0
1597660800000|2020-08-17 10:40:00|6437.05|6437.05|6434.59|6434.59|6440.17|6440.17|6434.56|6434.56|0
1597661100000|2020-08-17 10:45:00|6434.47|6434.47|6434|6434|6438.73|6438.73|6430.89|6430.89|0
1597661400000|2020-08-17 10:50:00|6433.91|6433.91|6433.76|6433.76|6433.96|6433.96|6427.57|6427.57|0
1597661700000|2020-08-17 10:55:00|6433.62|6433.62|6451.34|6451.34|6451.34|6451.34|6432.73|6432.73|0
1597662000000|2020-08-17 11:00:00|6451.98|6451.98|6447.25|6447.25|6453.33|6453.33|6441.1|6441.1|0
1597662300000|2020-08-17 11:05:00|6447.04|6447.04|6458.62|6458.62|6459.13|6459.13|6444.4|6444.4|0
1597662600000|2020-08-17 11:10:00|6458.3|6458.3|6451.21|6451.21|6461.67|6461.67|6450.81|6450.81|0
1597662900000|2020-08-17 11:15:00|6450.89|6450.89|6446.53|6446.53|6454.02|6454.02|6446.46|6446.46|0
1597663200000|2020-08-17 11:20:00|6446.57|6446.57|6452.65|6452.65|6452.65|6452.65|6446.54|6446.54|0
1597663500000|2020-08-17 11:25:00|6452.72|6452.72|6453.7|6453.7|6459.18|6459.18|6452.72|6452.72|0
1597663800000|2020-08-17 11:30:00|6453.51|6453.51|6442.92|6442.92|6454.78|6454.78|6442.92|6442.92|0
1597664100000|2020-08-17 11:35:00|6442.99|6442.99|6444.15|6444.15|6447.18|6447.18|6441.41|6441.41|0
1597664400000|2020-08-17 11:40:00|6444.08|6444.08|6447.77|6447.77|6447.77|6447.77|6444.08|6444.08|0
1597664700000|2020-08-17 11:45:00|6447.72|6447.72|6454.06|6454.06|6455.36|6455.36|6447.67|6447.67|0
1597665000000|2020-08-17 11:50:00|6453.86|6453.86|6439.67|6439.67|6453.86|6453.86|6439.67|6439.67|0
1597665300000|2020-08-17 11:55:00|6439.54|6439.54|6442.28|6442.28|6443.35|6443.35|6436.97|6436.97|0
1597665600000|2020-08-17 12:00:00|6442.44|6442.44|6442.28|6442.28|6448.35|6448.35|6442.27|6442.27|0
1597665900000|2020-08-17 12:05:00|6442.23|6442.23|6446.34|6446.34|6448.73|6448.73|6442.02|6442.02|0
1597666200000|2020-08-17 12:10:00|6446.1|6446.1|6444.88|6444.88|6446.99|6446.99|6443.9|6443.9|0
1597666500000|2020-08-17 12:15:00|6444.78|6444.78|6439.98|6439.98|6444.78|6444.78|6439.65|6439.65|0
1597666800000|2020-08-17 12:20:00|6440.72|6440.72|6438.12|6438.12|6442.86|6442.86|6438.12|6438.12|0
1597667100000|2020-08-17 12:25:00|6438.14|6438.14|6431.59|6431.59|6439.41|6439.41|6431.59|6431.59|0
1597667400000|2020-08-17 12:30:00|6431.5|6431.5|6424.74|6424.74|6432.34|6432.34|6424.74|6424.74|0
1597667700000|2020-08-17 12:35:00|6424.7|6424.7|6426.51|6426.51|6428.23|6428.23|6422.15|6422.15|0
1597668000000|2020-08-17 12:40:00|6426.41|6426.41|6428.91|6428.91|6433.45|6433.45|6425.66|6425.66|0
1597668300000|2020-08-17 12:45:00|6428.96|6428.96|6436.51|6436.51|6436.6|6436.6|6425.67|6425.67|0
1597668600000|2020-08-17 12:50:00|6436.69|6436.69|6439.9|6439.9|6440|6440|6435.96|6435.96|0
1597668900000|2020-08-17 12:55:00|6439.42|6439.42|6429.46|6429.46|6441.11|6441.11|6429.46|6429.46|0
1597669200000|2020-08-17 13:00:00|6429.67|6429.67|6436.01|6436.01|6436.64|6436.64|6429.66|6429.66|0
1597669500000|2020-08-17 13:05:00|6436.53|6436.53|6437.75|6437.75|6439.51|6439.51|6435.33|6435.33|0
1597669800000|2020-08-17 13:10:00|6437.9|6437.9|6441.03|6441.03|6441.76|6441.76|6436|6436|0
1597670100000|2020-08-17 13:15:00|6440.87|6440.87|6435.71|6435.71|6440.87|6440.87|6435.71|6435.71|0
1597670400000|2020-08-17 13:20:00|6435.73|6435.73|6429.29|6429.29|6437.58|6437.58|6428.87|6428.87|0
1597670700000|2020-08-17 13:25:00|6429.61|6429.61|6431.99|6431.99|6432.7|6432.7|6423.71|6423.71|0
1597671000000|2020-08-17 13:30:00|6431.21|6431.21|6415.95|6415.95|6432.11|6432.11|6413.97|6413.97|0
1597671300000|2020-08-17 13:35:00|6416.02|6416.02|6419.13|6419.13|6419.13|6419.13|6411|6411|0
1597671600000|2020-08-17 13:40:00|6419.4|6419.4|6410.29|6410.29|6419.93|6419.93|6407.93|6407.93|0
1597671900000|2020-08-17 13:45:00|6410.39|6410.39|6410.74|6410.74|6412.21|6412.21|6407.29|6407.29|0
1597672200000|2020-08-17 13:50:00|6410.78|6410.78|6406.2|6406.2|6410.78|6410.78|6405.24|6405.24|0
1597672500000|2020-08-17 13:55:00|6406.16|6406.16|6406.35|6406.35|6406.77|6406.77|6401.92|6401.92|0
1597672800000|2020-08-17 14:00:00|6410.6|6410.6|6405.5|6405.5|6413.05|6413.05|6404.04|6404.04|0
1597673100000|2020-08-17 14:05:00|6405.68|6405.68|6406.62|6406.62|6407.22|6407.22|6400.92|6400.92|0
1597673400000|2020-08-17 14:10:00|6406.72|6406.72|6400.91|6400.91|6407.06|6407.06|6398.11|6398.11|0
1597673700000|2020-08-17 14:15:00|6400.85|6400.85|6406.33|6406.33|6409.11|6409.11|6400.85|6400.85|0
1597674000000|2020-08-17 14:20:00|6406.39|6406.39|6417.38|6417.38|6417.38|6417.38|6406.39|6406.39|0
1597674300000|2020-08-17 14:25:00|6418.06|6418.06|6416.16|6416.16|6422.9|6422.9|6415.34|6415.34|0
1597674600000|2020-08-17 14:30:00|6415.12|6415.12|6407.97|6407.97|6419.59|6419.59|6407.19|6407.19|0
1597674900000|2020-08-17 14:35:00|6407.19|6407.19|6402.75|6402.75|6407.8|6407.8|6402.75|6402.75|0
1597675200000|2020-08-17 14:40:00|6402.77|6402.77|6412.73|6412.73|6415.49|6415.49|6402.19|6402.19|0
1597675500000|2020-08-17 14:45:00|6412.87|6412.87|6406.97|6406.97|6412.87|6412.87|6406.2|6406.2|0
1597675800000|2020-08-17 14:50:00|6407.5|6407.5|6413.12|6413.12|6413.15|6413.15|6407.05|6407.05|0
1597676100000|2020-08-17 14:55:00|6413.07|6413.07|6417.09|6417.09|6420.56|6420.56|6413.04|6413.04|0
1597676400000|2020-08-17 15:00:00|6417.59|6417.59|6421.85|6421.85|6422.85|6422.85|6413.61|6413.61|0
1597676700000|2020-08-17 15:05:00|6421.81|6421.81|6428.71|6428.71|6428.71|6428.71|6420.7|6420.7|0
1597677000000|2020-08-17 15:10:00|6428.65|6428.65|6432.02|6432.02|6432.21|6432.21|6424.21|6424.21|0
1597677300000|2020-08-17 15:15:00|6431.86|6431.86|6435.47|6435.47|6435.48|6435.48|6430.91|6430.91|0
1597677600000|2020-08-17 15:20:00|6435.26|6435.26|6437.55|6437.55|6442.69|6442.69|6434.54|6434.54|0
1597677900000|2020-08-17 15:25:00|6437.62|6437.62|6430.59|6430.59|6443.23|6443.23|6430.3|6430.3|0
1597734900000|2020-08-18 07:15:00|6390.53|6390.53|6378.13|6378.13|6390.53|6390.53|6367.42|6367.42|0
1597735200000|2020-08-18 07:20:00|6378.09|6378.09|6393.46|6393.46|6394.75|6394.75|6376.53|6376.53|0
1597735500000|2020-08-18 07:25:00|6393.82|6393.82|6410.56|6410.56|6412.27|6412.27|6390.19|6390.19|0
1597735800000|2020-08-18 07:30:00|6410.74|6410.74|6419.62|6419.62|6422.02|6422.02|6410.66|6410.66|0
1597736100000|2020-08-18 07:35:00|6420.1|6420.1|6437.36|6437.36|6438.43|6438.43|6420.1|6420.1|0
1597736400000|2020-08-18 07:40:00|6437.43|6437.43|6431.87|6431.87|6441.71|6441.71|6431.87|6431.87|0
1597736700000|2020-08-18 07:45:00|6432.13|6432.13|6444.62|6444.62|6446.72|6446.72|6431.86|6431.86|0
1597737000000|2020-08-18 07:50:00|6444.29|6444.29|6447.11|6447.11|6447.15|6447.15|6441.85|6441.85|0
1597737300000|2020-08-18 07:55:00|6447.19|6447.19|6454.93|6454.93|6456.64|6456.64|6447.19|6447.19|0
1597737600000|2020-08-18 08:00:00|6454.99|6454.99|6469.36|6469.36|6471.9|6471.9|6454.24|6454.24|0
1597737900000|2020-08-18 08:05:00|6469.33|6469.33|6470.19|6470.19|6474.46|6474.46|6458.86|6458.86|0
1597738200000|2020-08-18 08:10:00|6470.35|6470.35|6485.39|6485.39|6486.31|6486.31|6470.35|6470.35|0
1597738500000|2020-08-18 08:15:00|6485.69|6485.69|6490.24|6490.24|6503.13|6503.13|6485.67|6485.67|0
1597738800000|2020-08-18 08:20:00|6490.55|6490.55|6477.78|6477.78|6490.55|6490.55|6476.02|6476.02|0
1597739100000|2020-08-18 08:25:00|6477.85|6477.85|6486.29|6486.29|6488.5|6488.5|6477.85|6477.85|0
1597739400000|2020-08-18 08:30:00|6486.46|6486.46|6487.09|6487.09|6499.84|6499.84|6486.42|6486.42|0
1597739700000|2020-08-18 08:35:00|6487.16|6487.16|6485.91|6485.91|6490.36|6490.36|6485.91|6485.91|0
1597740000000|2020-08-18 08:40:00|6486.15|6486.15|6480.74|6480.74|6487.18|6487.18|6480.67|6480.67|0
1597740300000|2020-08-18 08:45:00|6481.09|6481.09|6474.27|6474.27|6482.57|6482.57|6474.03|6474.03|0
1597740600000|2020-08-18 08:50:00|6474.16|6474.16|6470.79|6470.79|6476.43|6476.43|6470.79|6470.79|0
1597740900000|2020-08-18 08:55:00|6470.95|6470.95|6491.91|6491.91|6492.05|6492.05|6470.19|6470.19|0
1597741200000|2020-08-18 09:00:00|6491.72|6491.72|6476.5|6476.5|6492.04|6492.04|6476.42|6476.42|0
1597741500000|2020-08-18 09:05:00|6476.45|6476.45|6486.05|6486.05|6486.57|6486.57|6474.67|6474.67|0
1597741800000|2020-08-18 09:10:00|6486.25|6486.25|6487.87|6487.87|6493.48|6493.48|6484.55|6484.55|0
1597742100000|2020-08-18 09:15:00|6487.69|6487.69|6498.67|6498.67|6498.67|6498.67|6486.37|6486.37|0
1597742400000|2020-08-18 09:20:00|6500.24|6500.24|6495.96|6495.96|6500.41|6500.41|6489.63|6489.63|0
1597742700000|2020-08-18 09:25:00|6496.03|6496.03|6487.26|6487.26|6497.26|6497.26|6486.17|6486.17|0
1597743000000|2020-08-18 09:30:00|6487.21|6487.21|6484.12|6484.12|6487.62|6487.62|6480.22|6480.22|0
1597743300000|2020-08-18 09:35:00|6485.71|6485.71|6484.82|6484.82|6492.99|6492.99|6484.82|6484.82|0
1597743600000|2020-08-18 09:40:00|6484.78|6484.78|6489.03|6489.03|6489.23|6489.23|6484.47|6484.47|0
1597743900000|2020-08-18 09:45:00|6488.25|6488.25|6484.9|6484.9|6488.25|6488.25|6483.68|6483.68|0
1597744200000|2020-08-18 09:50:00|6485.42|6485.42|6491.81|6491.81|6494.26|6494.26|6485.15|6485.15|0
1597744500000|2020-08-18 09:55:00|6491.97|6491.97|6491.88|6491.88|6493.69|6493.69|6488.98|6488.98|0
1597744800000|2020-08-18 10:00:00|6492.06|6492.06|6498.22|6498.22|6502.2|6502.2|6491.79|6491.79|0
1597745100000|2020-08-18 10:05:00|6498.07|6498.07|6502.69|6502.69|6503.78|6503.78|6496.07|6496.07|0
1597745400000|2020-08-18 10:10:00|6503.76|6503.76|6505.13|6505.13|6506.22|6506.22|6502.97|6502.97|0
1597745700000|2020-08-18 10:15:00|6505.21|6505.21|6515.87|6515.87|6515.87|6515.87|6504.82|6504.82|0
1597746000000|2020-08-18 10:20:00|6516.03|6516.03|6509.24|6509.24|6520.9|6520.9|6508.64|6508.64|0
1597746300000|2020-08-18 10:25:00|6509.64|6509.64|6491.64|6491.64|6509.74|6509.74|6488.97|6488.97|0
1597746600000|2020-08-18 10:30:00|6491.54|6491.54|6490.36|6490.36|6496.74|6496.74|6490.29|6490.29|0
1597746900000|2020-08-18 10:35:00|6489.64|6489.64|6496.03|6496.03|6496.96|6496.96|6489.03|6489.03|0
1597747200000|2020-08-18 10:40:00|6495.25|6495.25|6490.64|6490.64|6496.25|6496.25|6490.57|6490.57|0
1597747500000|2020-08-18 10:45:00|6490.43|6490.43|6490.18|6490.18|6495.16|6495.16|6489.86|6489.86|0
1597747800000|2020-08-18 10:50:00|6490.14|6490.14|6488.23|6488.23|6490.4|6490.4|6486.44|6486.44|0
1597748100000|2020-08-18 10:55:00|6487.74|6487.74|6503.35|6503.35|6503.35|6503.35|6485.59|6485.59|0
1597748400000|2020-08-18 11:00:00|6503.27|6503.27|6501.02|6501.02|6506.77|6506.77|6497.29|6497.29|0
1597748700000|2020-08-18 11:05:00|6501.34|6501.34|6492.99|6492.99|6502.81|6502.81|6492.99|6492.99|0
1597749000000|2020-08-18 11:10:00|6492.95|6492.95|6493.85|6493.85|6495.04|6495.04|6490.63|6490.63|0
1597749300000|2020-08-18 11:15:00|6494.05|6494.05|6501.13|6501.13|6501.17|6501.17|6493.73|6493.73|0
1597749600000|2020-08-18 11:20:00|6501.45|6501.45|6506.48|6506.48|6507.2|6507.2|6501.21|6501.21|0
1597749900000|2020-08-18 11:25:00|6506.42|6506.42|6499.55|6499.55|6508.39|6508.39|6497.94|6497.94|0
1597750200000|2020-08-18 11:30:00|6499.59|6499.59|6506.07|6506.07|6509.03|6509.03|6499.55|6499.55|0
1597750500000|2020-08-18 11:35:00|6506.55|6506.55|6498.25|6498.25|6507.19|6507.19|6496.3|6496.3|0
1597750800000|2020-08-18 11:40:00|6499.68|6499.68|6496.1|6496.1|6501.33|6501.33|6495.72|6495.72|0
1597751100000|2020-08-18 11:45:00|6496.21|6496.21|6493.11|6493.11|6505.22|6505.22|6493.11|6493.11|0
1597751400000|2020-08-18 11:50:00|6493.03|6493.03|6477.9|6477.9|6493.28|6493.28|6477.9|6477.9|0
1597751700000|2020-08-18 11:55:00|6477.85|6477.85|6464.34|6464.34|6477.85|6477.85|6464.34|6464.34|0
1597752000000|2020-08-18 12:00:00|6464.66|6464.66|6475.18|6475.18|6475.18|6475.18|6463.22|6463.22|0
1597752300000|2020-08-18 12:05:00|6475.27|6475.27|6472.41|6472.41|6482.56|6482.56|6472.14|6472.14|0
1597752600000|2020-08-18 12:10:00|6472.48|6472.48|6472.63|6472.63|6472.96|6472.96|6469.69|6469.69|0
1597752900000|2020-08-18 12:15:00|6473.15|6473.15|6474.73|6474.73|6475.31|6475.31|6471.36|6471.36|0
1597753200000|2020-08-18 12:20:00|6475.26|6475.26|6464.63|6464.63|6475.26|6475.26|6462.4|6462.4|0
1597753500000|2020-08-18 12:25:00|6464.61|6464.61|6461.91|6461.91|6464.97|6464.97|6459.62|6459.62|0
1597753800000|2020-08-18 12:30:00|6462.02|6462.02|6461.99|6461.99|6464.07|6464.07|6459.86|6459.86|0
1597754100000|2020-08-18 12:35:00|6461.97|6461.97|6452.77|6452.77|6463.24|6463.24|6452.63|6452.63|0
1597754400000|2020-08-18 12:40:00|6452.64|6452.64|6455.16|6455.16|6457.05|6457.05|6452.19|6452.19|0
1597754700000|2020-08-18 12:45:00|6455.2|6455.2|6460.76|6460.76|6460.76|6460.76|6452.93|6452.93|0
1597755000000|2020-08-18 12:50:00|6460.85|6460.85|6459.05|6459.05|6461.33|6461.33|6458.26|6458.26|0
1597755300000|2020-08-18 12:55:00|6459.14|6459.14|6454.66|6454.66|6459.27|6459.27|6453.94|6453.94|0
1597755600000|2020-08-18 13:00:00|6454.09|6454.09|6451.89|6451.89|6454.49|6454.49|6448.17|6448.17|0
1597755900000|2020-08-18 13:05:00|6451.9|6451.9|6444.04|6444.04|6451.93|6451.93|6443.55|6443.55|0
1597756200000|2020-08-18 13:10:00|6444.08|6444.08|6440.36|6440.36|6444.31|6444.31|6435.48|6435.48|0
1597756500000|2020-08-18 13:15:00|6440.31|6440.31|6440.52|6440.52|6442.7|6442.7|6436.4|6436.4|0
1597756800000|2020-08-18 13:20:00|6440.7|6440.7|6430.45|6430.45|6444.13|6444.13|6430.27|6430.27|0
1597757100000|2020-08-18 13:25:00|6430.55|6430.55|6433.03|6433.03|6434.31|6434.31|6429.42|6429.42|0
1597757400000|2020-08-18 13:30:00|6433.19|6433.19|6441.76|6441.76|6448.79|6448.79|6433.19|6433.19|0
1597757700000|2020-08-18 13:35:00|6442.1|6442.1|6437.97|6437.97|6445.25|6445.25|6435.8|6435.8|0
1597758000000|2020-08-18 13:40:00|6438.06|6438.06|6435.93|6435.93|6439.08|6439.08|6434.96|6434.96|0
1597758300000|2020-08-18 13:45:00|6435.77|6435.77|6443.14|6443.14|6449.29|6449.29|6435.46|6435.46|0
1597758600000|2020-08-18 13:50:00|6443.28|6443.28|6427.68|6427.68|6443.28|6443.28|6427.68|6427.68|0
1597758900000|2020-08-18 13:55:00|6427.5|6427.5|6409.18|6409.18|6428.81|6428.81|6409.18|6409.18|0
1597759200000|2020-08-18 14:00:00|6409.11|6409.11|6416.04|6416.04|6416.45|6416.45|6407.66|6407.66|0
1597759500000|2020-08-18 14:05:00|6415.86|6415.86|6389.86|6389.86|6415.86|6415.86|6389.81|6389.81|0
1597759800000|2020-08-18 14:10:00|6389.08|6389.08|6375.85|6375.85|6389.08|6389.08|6371.04|6371.04|0
1597760100000|2020-08-18 14:15:00|6375.89|6375.89|6381.63|6381.63|6382.03|6382.03|6374.41|6374.41|0
1597760400000|2020-08-18 14:20:00|6381.72|6381.72|6375.04|6375.04|6382.8|6382.8|6374.83|6374.83|0
1597760700000|2020-08-18 14:25:00|6374.72|6374.72|6373.14|6373.14|6375.6|6375.6|6366.5|6366.5|0
1597761000000|2020-08-18 14:30:00|6373.18|6373.18|6373.91|6373.91|6374.33|6374.33|6363.99|6363.99|0
1597761300000|2020-08-18 14:35:00|6373.99|6373.99|6372.5|6372.5|6376.25|6376.25|6371.49|6371.49|0
1597761600000|2020-08-18 14:40:00|6373.28|6373.28|6380.12|6380.12|6380.81|6380.81|6371.43|6371.43|0
1597761900000|2020-08-18 14:45:00|6380.2|6380.2|6372.79|6372.79|6380.6|6380.6|6372.33|6372.33|0
1597762200000|2020-08-18 14:50:00|6372.75|6372.75|6371.65|6371.65|6377.03|6377.03|6371.42|6371.42|0
1597762500000|2020-08-18 14:55:00|6371.69|6371.69|6378.35|6378.35|6379.12|6379.12|6368.59|6368.59|0
1597762800000|2020-08-18 15:00:00|6378.25|6378.25|6372.91|6372.91|6379.91|6379.91|6372.13|6372.13|0
1597763100000|2020-08-18 15:05:00|6373.03|6373.03|6369|6369|6373.03|6373.03|6367.22|6367.22|0
1597763400000|2020-08-18 15:10:00|6369.57|6369.57|6369.32|6369.32|6372.6|6372.6|6367.32|6367.32|0
1597763700000|2020-08-18 15:15:00|6369.14|6369.14|6366.97|6366.97|6369.66|6369.66|6365.27|6365.27|0
1597764000000|2020-08-18 15:20:00|6366.18|6366.18|6364.98|6364.98|6369.43|6369.43|6363.3|6363.3|0
1597764300000|2020-08-18 15:25:00|6365.04|6365.04|6362.56|6362.56|6366.37|6366.37|6361.82|6361.82|0
1597821300000|2020-08-19 07:15:00|6424.93|6424.93|6418.13|6418.13|6428.78|6428.78|6417.7|6417.7|0
1597821600000|2020-08-19 07:20:00|6417.87|6417.87|6372.02|6372.02|6417.87|6417.87|6369.29|6369.29|0
1597821900000|2020-08-19 07:25:00|6372.12|6372.12|6397.87|6397.87|6397.87|6397.87|6370.59|6370.59|0
1597822200000|2020-08-19 07:30:00|6397.91|6397.91|6410.25|6410.25|6431.23|6431.23|6397.37|6397.37|0
1597822500000|2020-08-19 07:35:00|6410.16|6410.16|6397.34|6397.34|6410.16|6410.16|6397.34|6397.34|0
1597822800000|2020-08-19 07:40:00|6396.83|6396.83|6400.03|6400.03|6400.03|6400.03|6384.02|6384.02|0
1597823100000|2020-08-19 07:45:00|6400.11|6400.11|6401.77|6401.77|6406.49|6406.49|6399.78|6399.78|0
1597823400000|2020-08-19 07:50:00|6401.82|6401.82|6420.38|6420.38|6424.77|6424.77|6401.73|6401.73|0
1597823700000|2020-08-19 07:55:00|6420.29|6420.29|6405.84|6405.84|6422.18|6422.18|6405.71|6405.71|0
1597824000000|2020-08-19 08:00:00|6405.66|6405.66|6396.69|6396.69|6407.55|6407.55|6392.36|6392.36|0
1597824300000|2020-08-19 08:05:00|6396.63|6396.63|6391.74|6391.74|6396.63|6396.63|6387.86|6387.86|0
1597824600000|2020-08-19 08:10:00|6392.19|6392.19|6380.86|6380.86|6393.72|6393.72|6378.23|6378.23|0
1597824900000|2020-08-19 08:15:00|6381.39|6381.39|6394.99|6394.99|6400.86|6400.86|6381.39|6381.39|0
1597825200000|2020-08-19 08:20:00|6395.04|6395.04|6385.46|6385.46|6395.04|6395.04|6378.38|6378.38|0
1597825500000|2020-08-19 08:25:00|6385.68|6385.68|6383.61|6383.61|6386.71|6386.71|6383.61|6383.61|0
1597825800000|2020-08-19 08:30:00|6383.45|6383.45|6373.2|6373.2|6383.45|6383.45|6372.74|6372.74|0
1597826100000|2020-08-19 08:35:00|6373.11|6373.11|6358.97|6358.97|6373.11|6373.11|6357.41|6357.41|0
1597826400000|2020-08-19 08:40:00|6358.71|6358.71|6351.47|6351.47|6358.71|6358.71|6348.61|6348.61|0
1597826700000|2020-08-19 08:45:00|6351.73|6351.73|6347.39|6347.39|6353.06|6353.06|6339.86|6339.86|0
1597827000000|2020-08-19 08:50:00|6347.23|6347.23|6352.42|6352.42|6353.92|6353.92|6346.22|6346.22|0
1597827300000|2020-08-19 08:55:00|6352.29|6352.29|6347.53|6347.53|6357.26|6357.26|6347.53|6347.53|0
1597827600000|2020-08-19 09:00:00|6347.69|6347.69|6351.98|6351.98|6351.98|6351.98|6347.69|6347.69|0
1597827900000|2020-08-19 09:05:00|6352.09|6352.09|6363.1|6363.1|6363.13|6363.13|6352.05|6352.05|0
1597828200000|2020-08-19 09:10:00|6363.61|6363.61|6368.8|6368.8|6378.16|6378.16|6363.61|6363.61|0
1597828500000|2020-08-19 09:15:00|6368.84|6368.84|6372.24|6372.24|6373.97|6373.97|6368.84|6368.84|0
1597828800000|2020-08-19 09:20:00|6372.4|6372.4|6367.06|6367.06|6376.64|6376.64|6366.93|6366.93|0
1597829100000|2020-08-19 09:25:00|6367.24|6367.24|6368.91|6368.91|6370.2|6370.2|6366.67|6366.67|0
1597829400000|2020-08-19 09:30:00|6368.93|6368.93|6358.14|6358.14|6369.02|6369.02|6358.14|6358.14|0
1597829700000|2020-08-19 09:35:00|6358.06|6358.06|6359.72|6359.72|6365.32|6365.32|6356.44|6356.44|0
1597830000000|2020-08-19 09:40:00|6359.61|6359.61|6358.38|6358.38|6359.93|6359.93|6357.14|6357.14|0
1597830300000|2020-08-19 09:45:00|6358.41|6358.41|6358.35|6358.35|6363.24|6363.24|6356.74|6356.74|0
1597830600000|2020-08-19 09:50:00|6358.19|6358.19|6367.45|6367.45|6367.5|6367.5|6357.88|6357.88|0
1597830900000|2020-08-19 09:55:00|6367.52|6367.52|6375.06|6375.06|6375.6|6375.6|6367.43|6367.43|0
1597831200000|2020-08-19 10:00:00|6375.46|6375.46|6368.94|6368.94|6377.99|6377.99|6368.74|6368.74|0
1597831500000|2020-08-19 10:05:00|6368.98|6368.98|6358.95|6358.95|6369.07|6369.07|6358.94|6358.94|0
1597831800000|2020-08-19 10:10:00|6358.77|6358.77|6360.4|6360.4|6360.4|6360.4|6357.15|6357.15|0
1597832100000|2020-08-19 10:15:00|6360.38|6360.38|6349.67|6349.67|6362.53|6362.53|6349.62|6349.62|0
1597832400000|2020-08-19 10:20:00|6349.65|6349.65|6349.79|6349.79|6350.35|6350.35|6345.62|6345.62|0
1597832700000|2020-08-19 10:25:00|6349.66|6349.66|6351|6351|6351.99|6351.99|6347.87|6347.87|0
1597833000000|2020-08-19 10:30:00|6351.16|6351.16|6355.01|6355.01|6357.57|6357.57|6351|6351|0
1597833300000|2020-08-19 10:35:00|6354.99|6354.99|6350.05|6350.05|6354.99|6354.99|6349.81|6349.81|0
1597833600000|2020-08-19 10:40:00|6350.09|6350.09|6350.96|6350.96|6350.96|6350.96|6346.95|6346.95|0
1597833900000|2020-08-19 10:45:00|6350.87|6350.87|6350.07|6350.07|6352.42|6352.42|6350.07|6350.07|0
1597834200000|2020-08-19 10:50:00|6350.03|6350.03|6349.97|6349.97|6352.91|6352.91|6349.63|6349.63|0
1597834500000|2020-08-19 10:55:00|6349.84|6349.84|6348.9|6348.9|6351.22|6351.22|6348.4|6348.4|0
1597834800000|2020-08-19 11:00:00|6349.02|6349.02|6336.74|6336.74|6349.55|6349.55|6336.44|6336.44|0
1597835100000|2020-08-19 11:05:00|6335.96|6335.96|6332.25|6332.25|6337.19|6337.19|6332.24|6332.24|0
1597835400000|2020-08-19 11:10:00|6331.95|6331.95|6331.18|6331.18|6332.28|6332.28|6325.5|6325.5|0
1597835700000|2020-08-19 11:15:00|6330.88|6330.88|6332.57|6332.57|6333.03|6333.03|6329.4|6329.4|0
1597836000000|2020-08-19 11:20:00|6332.94|6332.94|6333.19|6333.19|6333.44|6333.44|6330.53|6330.53|0
1597836300000|2020-08-19 11:25:00|6333.14|6333.14|6331.09|6331.09|6333.22|6333.22|6327.49|6327.49|0
1597836600000|2020-08-19 11:30:00|6331.22|6331.22|6335.45|6335.45|6335.45|6335.45|6328.88|6328.88|0
1597836900000|2020-08-19 11:35:00|6335.53|6335.53|6339.68|6339.68|6339.68|6339.68|6335.53|6335.53|0
1597837200000|2020-08-19 11:40:00|6339.72|6339.72|6341.36|6341.36|6342.16|6342.16|6336.93|6336.93|0
1597837500000|2020-08-19 11:45:00|6341.43|6341.43|6332.43|6332.43|6341.68|6341.68|6331.68|6331.68|0
1597837800000|2020-08-19 11:50:00|6331.65|6331.65|6333.53|6333.53|6333.55|6333.55|6329.49|6329.49|0
1597838100000|2020-08-19 11:55:00|6334.31|6334.31|6330.3|6330.3|6334.38|6334.38|6330.16|6330.16|0
1597838400000|2020-08-19 12:00:00|6330.37|6330.37|6333.51|6333.51|6337.65|6337.65|6330.37|6330.37|0
1597838700000|2020-08-19 12:05:00|6333.43|6333.43|6328.15|6328.15|6333.82|6333.82|6327.82|6327.82|0
1597839000000|2020-08-19 12:10:00|6328.18|6328.18|6326.37|6326.37|6328.34|6328.34|6324.64|6324.64|0
1597839300000|2020-08-19 12:15:00|6326.58|6326.58|6325.97|6325.97|6330.95|6330.95|6325.8|6325.8|0
1597839600000|2020-08-19 12:20:00|6326.13|6326.13|6319.53|6319.53|6327.1|6327.1|6319.37|6319.37|0
1597839900000|2020-08-19 12:25:00|6319.57|6319.57|6319.25|6319.25|6322.54|6322.54|6318.11|6318.11|0
1597840200000|2020-08-19 12:30:00|6319.2|6319.2|6316.9|6316.9|6320.46|6320.46|6316.9|6316.9|0
1597840500000|2020-08-19 12:35:00|6317.42|6317.42|6313.77|6313.77|6317.67|6317.67|6313.76|6313.76|0
1597840800000|2020-08-19 12:40:00|6314.55|6314.55|6316.78|6316.78|6321.2|6321.2|6314.55|6314.55|0
1597841100000|2020-08-19 12:45:00|6316.86|6316.86|6319.84|6319.84|6320.34|6320.34|6316.63|6316.63|0
1597841400000|2020-08-19 12:50:00|6319.74|6319.74|6320.33|6320.33|6320.77|6320.77|6316.95|6316.95|0
1597841700000|2020-08-19 12:55:00|6320.43|6320.43|6315.29|6315.29|6320.43|6320.43|6313.64|6313.64|0
1597842000000|2020-08-19 13:00:00|6315.4|6315.4|6317.26|6317.26|6317.82|6317.82|6315.4|6315.4|0
1597842300000|2020-08-19 13:05:00|6317.37|6317.37|6316.99|6316.99|6319.29|6319.29|6314.81|6314.81|0
1597842600000|2020-08-19 13:10:00|6316.97|6316.97|6314.24|6314.24|6316.99|6316.99|6311.16|6311.16|0
1597842900000|2020-08-19 13:15:00|6314.31|6314.31|6325.29|6325.29|6326.99|6326.99|6312.74|6312.74|0
1597843200000|2020-08-19 13:20:00|6325.31|6325.31|6335.11|6335.11|6339.05|6339.05|6325.15|6325.15|0
1597843500000|2020-08-19 13:25:00|6335.01|6335.01|6333.13|6333.13|6335.87|6335.87|6331.65|6331.65|0
1597843800000|2020-08-19 13:30:00|6332.97|6332.97|6328.22|6328.22|6333.26|6333.26|6322.59|6322.59|0
1597844100000|2020-08-19 13:35:00|6327.74|6327.74|6332.72|6332.72|6335.08|6335.08|6326.63|6326.63|0
1597844400000|2020-08-19 13:40:00|6332.8|6332.8|6343.99|6343.99|6348.41|6348.41|6332.45|6332.45|0
1597844700000|2020-08-19 13:45:00|6344.04|6344.04|6351.09|6351.09|6351.91|6351.91|6340.01|6340.01|0
1597845000000|2020-08-19 13:50:00|6350.31|6350.31|6355.08|6355.08|6358.18|6358.18|6349.22|6349.22|0
1597845300000|2020-08-19 13:55:00|6355.03|6355.03|6347.16|6347.16|6358.34|6358.34|6347.16|6347.16|0
1597845600000|2020-08-19 14:00:00|6345.52|6345.52|6360.82|6360.82|6365.55|6365.55|6345.2|6345.2|0
1597845900000|2020-08-19 14:05:00|6360.5|6360.5|6355.28|6355.28|6362.14|6362.14|6354.48|6354.48|0
1597846200000|2020-08-19 14:10:00|6355.44|6355.44|6358.41|6358.41|6359.29|6359.29|6353.21|6353.21|0
1597846500000|2020-08-19 14:15:00|6358.32|6358.32|6352.16|6352.16|6358.73|6358.73|6351.87|6351.87|0
1597846800000|2020-08-19 14:20:00|6352.69|6352.69|6361.48|6361.48|6361.48|6361.48|6349.76|6349.76|0
1597847100000|2020-08-19 14:25:00|6361.38|6361.38|6365.6|6365.6|6365.6|6365.6|6358.83|6358.83|0
1597847400000|2020-08-19 14:30:00|6365.68|6365.68|6366.16|6366.16|6369.61|6369.61|6364.85|6364.85|0
1597847700000|2020-08-19 14:35:00|6366.12|6366.12|6369.7|6369.7|6370.31|6370.31|6365.69|6365.69|0
1597848000000|2020-08-19 14:40:00|6369.66|6369.66|6376.94|6376.94|6383.22|6383.22|6369.5|6369.5|0
1597848300000|2020-08-19 14:45:00|6376.77|6376.77|6375.99|6375.99|6380.94|6380.94|6374.96|6374.96|0
1597848600000|2020-08-19 14:50:00|6376.77|6376.77|6378.23|6378.23|6378.68|6378.68|6374.2|6374.2|0
1597848900000|2020-08-19 14:55:00|6378.39|6378.39|6376.52|6376.52|6378.49|6378.49|6372.11|6372.11|0
1597849200000|2020-08-19 15:00:00|6376.57|6376.57|6368.66|6368.66|6377.73|6377.73|6368.66|6368.66|0
1597849500000|2020-08-19 15:05:00|6368.68|6368.68|6368.05|6368.05|6372.58|6372.58|6365.81|6365.81|0
1597849800000|2020-08-19 15:10:00|6368.13|6368.13|6365.22|6365.22|6370.35|6370.35|6365.11|6365.11|0
1597850100000|2020-08-19 15:15:00|6365.26|6365.26|6365.78|6365.78|6368.34|6368.34|6364.99|6364.99|0
1597850400000|2020-08-19 15:20:00|6365.83|6365.83|6373.91|6373.91|6374.65|6374.65|6365.83|6365.83|0
1597850700000|2020-08-19 15:25:00|6374.69|6374.69|6382.04|6382.04|6384.06|6384.06|6374.66|6374.66|0
1597907700000|2020-08-20 07:15:00|6363.29|6363.29|6348.3|6348.3|6372.47|6372.47|6347.97|6347.97|0
1597908000000|2020-08-20 07:20:00|6349.1|6349.1|6350.84|6350.84|6355.56|6355.56|6347.03|6347.03|0
1597908300000|2020-08-20 07:25:00|6351.64|6351.64|6343.47|6343.47|6351.71|6351.71|6342.8|6342.8|0
1597908600000|2020-08-20 07:30:00|6343.31|6343.31|6347.5|6347.5|6350.41|6350.41|6341.07|6341.07|0
1597908900000|2020-08-20 07:35:00|6347.76|6347.76|6377.83|6377.83|6380.51|6380.51|6347.54|6347.54|0
1597909200000|2020-08-20 07:40:00|6378.15|6378.15|6366.09|6366.09|6380.06|6380.06|6366.09|6366.09|0
1597909500000|2020-08-20 07:45:00|6365.89|6365.89|6356.01|6356.01|6379.76|6379.76|6356.01|6356.01|0
1597909800000|2020-08-20 07:50:00|6355.79|6355.79|6349.89|6349.89|6356.27|6356.27|6346.21|6346.21|0
1597910100000|2020-08-20 07:55:00|6350.02|6350.02|6328.81|6328.81|6351.89|6351.89|6328.81|6328.81|0
1597910400000|2020-08-20 08:00:00|6328.74|6328.74|6333.11|6333.11|6334.42|6334.42|6322.55|6322.55|0
1597910700000|2020-08-20 08:05:00|6332.58|6332.58|6338|6338|6339.8|6339.8|6329.58|6329.58|0
1597911000000|2020-08-20 08:10:00|6337.76|6337.76|6330.91|6330.91|6338.47|6338.47|6329.48|6329.48|0
1597911300000|2020-08-20 08:15:00|6330.94|6330.94|6319.77|6319.77|6330.94|6330.94|6316.36|6316.36|0
1597911600000|2020-08-20 08:20:00|6319.82|6319.82|6322.27|6322.27|6323.33|6323.33|6315.8|6315.8|0
1597911900000|2020-08-20 08:25:00|6320.53|6320.53|6322.39|6322.39|6322.39|6322.39|6314.71|6314.71|0
1597912200000|2020-08-20 08:30:00|6322.43|6322.43|6330.51|6330.51|6332.82|6332.82|6322.39|6322.39|0
1597912500000|2020-08-20 08:35:00|6330.38|6330.38|6338.66|6338.66|6341.88|6341.88|6327.74|6327.74|0
1597912800000|2020-08-20 08:40:00|6338.5|6338.5|6329.75|6329.75|6338.82|6338.82|6328.05|6328.05|0
1597913100000|2020-08-20 08:45:00|6329.43|6329.43|6326.84|6326.84|6330.24|6330.24|6325.73|6325.73|0
1597913400000|2020-08-20 08:50:00|6326.75|6326.75|6322.36|6322.36|6327.31|6327.31|6322.36|6322.36|0
1597913700000|2020-08-20 08:55:00|6322.41|6322.41|6327.42|6327.42|6327.87|6327.87|6316.38|6316.38|0
1597914000000|2020-08-20 09:00:00|6327.36|6327.36|6332.07|6332.07|6332.19|6332.19|6324.62|6324.62|0
1597914300000|2020-08-20 09:05:00|6332.39|6332.39|6351.33|6351.33|6351.81|6351.81|6332.39|6332.39|0
1597914600000|2020-08-20 09:10:00|6351.81|6351.81|6360.78|6360.78|6362.85|6362.85|6351.81|6351.81|0
1597914900000|2020-08-20 09:15:00|6360.87|6360.87|6356.37|6356.37|6361.75|6361.75|6349.95|6349.95|0
1597915200000|2020-08-20 09:20:00|6356.48|6356.48|6347.05|6347.05|6357.64|6357.64|6344.32|6344.32|0
1597915500000|2020-08-20 09:25:00|6347.37|6347.37|6347.97|6347.97|6349.55|6349.55|6345.66|6345.66|0
1597915800000|2020-08-20 09:30:00|6348|6348|6347.05|6347.05|6348.86|6348.86|6345.18|6345.18|0
1597916100000|2020-08-20 09:35:00|6347.03|6347.03|6337.54|6337.54|6347.98|6347.98|6337.53|6337.53|0
1597916400000|2020-08-20 09:40:00|6337.7|6337.7|6331.6|6331.6|6337.79|6337.79|6331.6|6331.6|0
1597916700000|2020-08-20 09:45:00|6331.52|6331.52|6328.72|6328.72|6331.88|6331.88|6326.21|6326.21|0
1597917000000|2020-08-20 09:50:00|6328.84|6328.84|6329.04|6329.04|6332.05|6332.05|6328.68|6328.68|0
1597917300000|2020-08-20 09:55:00|6328.9|6328.9|6321.22|6321.22|6331.08|6331.08|6320.9|6320.9|0
1597917600000|2020-08-20 10:00:00|6321.3|6321.3|6317.71|6317.71|6321.41|6321.41|6317.01|6317.01|0
1597917900000|2020-08-20 10:05:00|6317.84|6317.84|6315.82|6315.82|6317.92|6317.92|6311.97|6311.97|0
1597918200000|2020-08-20 10:10:00|6315.98|6315.98|6323.51|6323.51|6323.68|6323.68|6315.87|6315.87|0
1597918500000|2020-08-20 10:15:00|6323.56|6323.56|6329.89|6329.89|6331.4|6331.4|6323.56|6323.56|0
1597918800000|2020-08-20 10:20:00|6329.74|6329.74|6339.86|6339.86|6341.8|6341.8|6328.71|6328.71|0
1597919100000|2020-08-20 10:25:00|6339.65|6339.65|6331.58|6331.58|6339.9|6339.9|6330.37|6330.37|0
1597919400000|2020-08-20 10:30:00|6331.9|6331.9|6331.17|6331.17|6334.36|6334.36|6331.09|6331.09|0
1597919700000|2020-08-20 10:35:00|6331.49|6331.49|6339.47|6339.47|6339.51|6339.51|6331.14|6331.14|0
1597920000000|2020-08-20 10:40:00|6339.42|6339.42|6328.31|6328.31|6339.89|6339.89|6325.89|6325.89|0
1597920300000|2020-08-20 10:45:00|6328.25|6328.25|6326.82|6326.82|6328.25|6328.25|6326.3|6326.3|0
1597920600000|2020-08-20 10:50:00|6327.14|6327.14|6327.35|6327.35|6328.51|6328.51|6324.14|6324.14|0
1597920900000|2020-08-20 10:55:00|6326.83|6326.83|6325.15|6325.15|6330.96|6330.96|6325.12|6325.12|0
1597921200000|2020-08-20 11:00:00|6325.22|6325.22|6321.98|6321.98|6329.75|6329.75|6321.91|6321.91|0
1597921500000|2020-08-20 11:05:00|6321.66|6321.66|6317.81|6317.81|6321.66|6321.66|6316.99|6316.99|0
1597921800000|2020-08-20 11:10:00|6317.61|6317.61|6318.35|6318.35|6318.76|6318.76|6313.14|6313.14|0
1597922100000|2020-08-20 11:15:00|6318.28|6318.28|6317.14|6317.14|6321.29|6321.29|6316.22|6316.22|0
1597922400000|2020-08-20 11:20:00|6317.1|6317.1|6314.37|6314.37|6317.24|6317.24|6314.02|6314.02|0
1597922700000|2020-08-20 11:25:00|6314.22|6314.22|6312.79|6312.79|6314.39|6314.39|6311.77|6311.77|0
1597923000000|2020-08-20 11:30:00|6312.55|6312.55|6310.79|6310.79|6312.64|6312.64|6308.13|6308.13|0
1597923300000|2020-08-20 11:35:00|6310.75|6310.75|6309.03|6309.03|6313.66|6313.66|6308.32|6308.32|0
1597923600000|2020-08-20 11:40:00|6308.94|6308.94|6306.75|6306.75|6309.63|6309.63|6304.64|6304.64|0
1597923900000|2020-08-20 11:45:00|6306.71|6306.71|6310.15|6310.15|6313.61|6313.61|6305.33|6305.33|0
1597924200000|2020-08-20 11:50:00|6309.99|6309.99|6298.81|6298.81|6310.56|6310.56|6298.81|6298.81|0
1597924500000|2020-08-20 11:55:00|6298.94|6298.94|6300.99|6300.99|6301.42|6301.42|6298.94|6298.94|0
1597924800000|2020-08-20 12:00:00|6301.08|6301.08|6305.49|6305.49|6305.54|6305.54|6301.08|6301.08|0
1597925100000|2020-08-20 12:05:00|6305.67|6305.67|6299.75|6299.75|6306|6306|6298.2|6298.2|0
1597925400000|2020-08-20 12:10:00|6301.31|6301.31|6299.25|6299.25|6301.89|6301.89|6296.59|6296.59|0
1597925700000|2020-08-20 12:15:00|6299.2|6299.2|6295.44|6295.44|6299.27|6299.27|6294.49|6294.49|0
1597926000000|2020-08-20 12:20:00|6295.36|6295.36|6293.52|6293.52|6298.89|6298.89|6293.38|6293.38|0
1597926300000|2020-08-20 12:25:00|6293.57|6293.57|6300.4|6300.4|6300.4|6300.4|6293.27|6293.27|0
1597926600000|2020-08-20 12:30:00|6300.44|6300.44|6298.95|6298.95|6301.27|6301.27|6297.37|6297.37|0
1597926900000|2020-08-20 12:35:00|6299.27|6299.27|6295.06|6295.06|6299.41|6299.41|6293.15|6293.15|0
1597927200000|2020-08-20 12:40:00|6294.54|6294.54|6293.63|6293.63|6295.39|6295.39|6292.65|6292.65|0
1597927500000|2020-08-20 12:45:00|6293.59|6293.59|6287.38|6287.38|6293.87|6293.87|6287.38|6287.38|0
1597927800000|2020-08-20 12:50:00|6287.49|6287.49|6287.03|6287.03|6287.49|6287.49|6284.43|6284.43|0
1597928100000|2020-08-20 12:55:00|6287.17|6287.17|6292.64|6292.64|6295.45|6295.45|6287.17|6287.17|0
1597928400000|2020-08-20 13:00:00|6292.77|6292.77|6289.16|6289.16|6293.16|6293.16|6287.69|6287.69|0
1597928700000|2020-08-20 13:05:00|6288.64|6288.64|6283.47|6283.47|6289.84|6289.84|6282.9|6282.9|0
1597929000000|2020-08-20 13:10:00|6283.67|6283.67|6281.28|6281.28|6285.5|6285.5|6281.28|6281.28|0
1597929300000|2020-08-20 13:15:00|6281.24|6281.24|6279.3|6279.3|6283.39|6283.39|6278.41|6278.41|0
1597929600000|2020-08-20 13:20:00|6279.33|6279.33|6280.66|6280.66|6284.6|6284.6|6279.23|6279.23|0
1597929900000|2020-08-20 13:25:00|6280.96|6280.96|6277.1|6277.1|6282.05|6282.05|6276.78|6276.78|0
1597930200000|2020-08-20 13:30:00|6276.78|6276.78|6279.9|6279.9|6287.11|6287.11|6276.62|6276.62|0
1597930500000|2020-08-20 13:35:00|6280.03|6280.03|6280.97|6280.97|6282.79|6282.79|6279.94|6279.94|0
1597930800000|2020-08-20 13:40:00|6280.55|6280.55|6287.04|6287.04|6288.67|6288.67|6279.28|6279.28|0
1597931100000|2020-08-20 13:45:00|6287.02|6287.02|6290.46|6290.46|6291.64|6291.64|6283.49|6283.49|0
1597931400000|2020-08-20 13:50:00|6290.5|6290.5|6302.17|6302.17|6303.2|6303.2|6290.5|6290.5|0
1597931700000|2020-08-20 13:55:00|6302.23|6302.23|6301.47|6301.47|6304.3|6304.3|6299.21|6299.21|0
1597932000000|2020-08-20 14:00:00|6301.54|6301.54|6305.12|6305.12|6308.28|6308.28|6298.12|6298.12|0
1597932300000|2020-08-20 14:05:00|6305.36|6305.36|6300.08|6300.08|6305.49|6305.49|6299.51|6299.51|0
1597932600000|2020-08-20 14:10:00|6300.17|6300.17|6299.18|6299.18|6302.15|6302.15|6297.49|6297.49|0
1597932900000|2020-08-20 14:15:00|6299.27|6299.27|6300.95|6300.95|6302.6|6302.6|6298.74|6298.74|0
1597933200000|2020-08-20 14:20:00|6300.98|6300.98|6303.08|6303.08|6304.15|6304.15|6299.27|6299.27|0
1597933500000|2020-08-20 14:25:00|6303.17|6303.17|6307.81|6307.81|6311.77|6311.77|6303.17|6303.17|0
1597933800000|2020-08-20 14:30:00|6307.29|6307.29|6307.92|6307.92|6310.93|6310.93|6306.53|6306.53|0
1597934100000|2020-08-20 14:35:00|6308|6308|6310.46|6310.46|6317.01|6317.01|6307.77|6307.77|0
1597934400000|2020-08-20 14:40:00|6310.49|6310.49|6302.54|6302.54|6311.26|6311.26|6302.16|6302.16|0
1597934700000|2020-08-20 14:45:00|6302.58|6302.58|6301.9|6301.9|6304.81|6304.81|6297.13|6297.13|0
1597935000000|2020-08-20 14:50:00|6301.83|6301.83|6305|6305|6308.66|6308.66|6300.05|6300.05|0
1597935300000|2020-08-20 14:55:00|6304.87|6304.87|6305.17|6305.17|6305.94|6305.94|6302.08|6302.08|0
1597935600000|2020-08-20 15:00:00|6305.1|6305.1|6307.33|6307.33|6310.21|6310.21|6303.28|6303.28|0
1597935900000|2020-08-20 15:05:00|6307.13|6307.13|6305.63|6305.63|6308.46|6308.46|6303.93|6303.93|0
1597936200000|2020-08-20 15:10:00|6305.71|6305.71|6306.85|6306.85|6307.74|6307.74|6302.75|6302.75|0
1597936500000|2020-08-20 15:15:00|6306.81|6306.81|6305.28|6305.28|6307.03|6307.03|6303.92|6303.92|0
1597936800000|2020-08-20 15:20:00|6305.29|6305.29|6305.15|6305.15|6309.26|6309.26|6304.13|6304.13|0
1597937100000|2020-08-20 15:25:00|6305.19|6305.19|6306.04|6306.04|6307.54|6307.54|6303.94|6303.94|0
1597994100000|2020-08-21 07:15:00|6394.03|6394.03|6357.65|6357.65|6394.03|6394.03|6355.18|6355.18|0
1597994400000|2020-08-21 07:20:00|6358.16|6358.16|6345.68|6345.68|6358.57|6358.57|6330.53|6330.53|0
1597994700000|2020-08-21 07:25:00|6345.12|6345.12|6341.57|6341.57|6346.08|6346.08|6340.16|6340.16|0
1597995000000|2020-08-21 07:30:00|6341.73|6341.73|6357.82|6357.82|6359.25|6359.25|6333.75|6333.75|0
1597995300000|2020-08-21 07:35:00|6357.9|6357.9|6375.85|6375.85|6376.47|6376.47|6353.96|6353.96|0
1597995600000|2020-08-21 07:40:00|6375.53|6375.53|6362.51|6362.51|6378.18|6378.18|6361.41|6361.41|0
1597995900000|2020-08-21 07:45:00|6362.42|6362.42|6368.76|6368.76|6373.95|6373.95|6362.37|6362.37|0
1597996200000|2020-08-21 07:50:00|6368.9|6368.9|6360.03|6360.03|6371.38|6371.38|6360.03|6360.03|0
1597996500000|2020-08-21 07:55:00|6359.94|6359.94|6371.36|6371.36|6372.98|6372.98|6359.72|6359.72|0
1597996800000|2020-08-21 08:00:00|6371.45|6371.45|6356.74|6356.74|6371.45|6371.45|6355.38|6355.38|0
1597997100000|2020-08-21 08:05:00|6356.61|6356.61|6366.38|6366.38|6366.38|6366.38|6355.86|6355.86|0
1597997400000|2020-08-21 08:10:00|6366.57|6366.57|6357.48|6357.48|6371.71|6371.71|6356.72|6356.72|0
1597997700000|2020-08-21 08:15:00|6357.61|6357.61|6361.74|6361.74|6369.76|6369.76|6357.61|6357.61|0
1597998000000|2020-08-21 08:20:00|6362.38|6362.38|6369.46|6369.46|6369.46|6369.46|6362.31|6362.31|0
1597998300000|2020-08-21 08:25:00|6369.28|6369.28|6366.36|6366.36|6370.5|6370.5|6365.65|6365.65|0
1597998600000|2020-08-21 08:30:00|6366.49|6366.49|6370.98|6370.98|6375.11|6375.11|6366.08|6366.08|0
1597998900000|2020-08-21 08:35:00|6370.82|6370.82|6363.66|6363.66|6371.19|6371.19|6362.2|6362.2|0
1597999200000|2020-08-21 08:40:00|6364.31|6364.31|6362.71|6362.71|6364.31|6364.31|6360.76|6360.76|0
1597999500000|2020-08-21 08:45:00|6361.66|6361.66|6363.36|6363.36|6365.48|6365.48|6359.5|6359.5|0
1597999800000|2020-08-21 08:50:00|6363.32|6363.32|6362.25|6362.25|6363.75|6363.75|6362.17|6362.17|0
1598000100000|2020-08-21 08:55:00|6362.17|6362.17|6371.44|6371.44|6371.7|6371.7|6361.85|6361.85|0
1598000400000|2020-08-21 09:00:00|6369.88|6369.88|6365.83|6365.83|6370.13|6370.13|6363.36|6363.36|0
1598000700000|2020-08-21 09:05:00|6365.67|6365.67|6360.92|6360.92|6365.81|6365.81|6358.59|6358.59|0
1598001000000|2020-08-21 09:10:00|6361.06|6361.06|6361.7|6361.7|6361.73|6361.73|6360.67|6360.67|0
1598001300000|2020-08-21 09:15:00|6364.32|6364.32|6377.32|6377.32|6377.54|6377.54|6362.75|6362.75|0
1598001600000|2020-08-21 09:20:00|6377.55|6377.55|6384.25|6384.25|6385.91|6385.91|6377.43|6377.43|0
1598001900000|2020-08-21 09:25:00|6384.38|6384.38|6385.88|6385.88|6389.11|6389.11|6384.36|6384.36|0
1598002200000|2020-08-21 09:30:00|6385.84|6385.84|6379.35|6379.35|6388.44|6388.44|6378.25|6378.25|0
1598002500000|2020-08-21 09:35:00|6379.43|6379.43|6388.69|6388.69|6388.81|6388.81|6379.02|6379.02|0
1598002800000|2020-08-21 09:40:00|6389.01|6389.01|6391.5|6391.5|6394.37|6394.37|6388.95|6388.95|0
1598003100000|2020-08-21 09:45:00|6391.37|6391.37|6411.79|6411.79|6411.79|6411.79|6391.17|6391.17|0
1598003400000|2020-08-21 09:50:00|6411.95|6411.95|6397.58|6397.58|6413.59|6413.59|6397.58|6397.58|0
1598003700000|2020-08-21 09:55:00|6397.42|6397.42|6398.34|6398.34|6399.42|6399.42|6394.86|6394.86|0
1598004000000|2020-08-21 10:00:00|6398.21|6398.21|6390.46|6390.46|6398.21|6398.21|6390.45|6390.45|0
1598004300000|2020-08-21 10:05:00|6390.66|6390.66|6394.19|6394.19|6394.59|6394.59|6390.66|6390.66|0
1598004600000|2020-08-21 10:10:00|6393.87|6393.87|6395.22|6395.22|6399.43|6399.43|6393.87|6393.87|0
1598004900000|2020-08-21 10:15:00|6394.44|6394.44|6381.18|6381.18|6394.44|6394.44|6380.85|6380.85|0
1598005200000|2020-08-21 10:20:00|6381.15|6381.15|6375.79|6375.79|6381.27|6381.27|6368.39|6368.39|0
1598005500000|2020-08-21 10:25:00|6375.69|6375.69|6380.62|6380.62|6380.62|6380.62|6373.39|6373.39|0
1598005800000|2020-08-21 10:30:00|6381.23|6381.23|6376.98|6376.98|6381.43|6381.43|6374.61|6374.61|0
1598006100000|2020-08-21 10:35:00|6377.08|6377.08|6371.92|6371.92|6379.4|6379.4|6370.54|6370.54|0
1598006400000|2020-08-21 10:40:00|6371.83|6371.83|6364.99|6364.99|6371.83|6371.83|6364.82|6364.82|0
1598006700000|2020-08-21 10:45:00|6365.09|6365.09|6368.02|6368.02|6368.02|6368.02|6365.04|6365.04|0
1598007000000|2020-08-21 10:50:00|6368.15|6368.15|6376.36|6376.36|6376.69|6376.69|6365.79|6365.79|0
1598007300000|2020-08-21 10:55:00|6375.84|6375.84|6389.99|6389.99|6390.15|6390.15|6373.65|6373.65|0
1598007600000|2020-08-21 11:00:00|6390.14|6390.14|6395.72|6395.72|6397.26|6397.26|6390.14|6390.14|0
1598007900000|2020-08-21 11:05:00|6395.83|6395.83|6406.91|6406.91|6409.91|6409.91|6395.83|6395.83|0
1598008200000|2020-08-21 11:10:00|6407.17|6407.17|6419.17|6419.17|6420.05|6420.05|6406.91|6406.91|0
1598008500000|2020-08-21 11:15:00|6418.39|6418.39|6425.96|6425.96|6425.96|6425.96|6416.9|6416.9|0
1598008800000|2020-08-21 11:20:00|6426.09|6426.09|6428.84|6428.84|6428.84|6428.84|6419.11|6419.11|0
1598009100000|2020-08-21 11:25:00|6427.27|6427.27|6425.23|6425.23|6430.43|6430.43|6424|6424|0
1598009400000|2020-08-21 11:30:00|6425.4|6425.4|6416.82|6416.82|6425.41|6425.41|6415.01|6415.01|0
1598009700000|2020-08-21 11:35:00|6417.14|6417.14|6408.6|6408.6|6418.97|6418.97|6407.29|6407.29|0
1598010000000|2020-08-21 11:40:00|6408.4|6408.4|6411.06|6411.06|6413.53|6413.53|6408.2|6408.2|0
1598010300000|2020-08-21 11:45:00|6410.95|6410.95|6393.38|6393.38|6411.2|6411.2|6393.38|6393.38|0
1598010600000|2020-08-21 11:50:00|6393.62|6393.62|6384.65|6384.65|6393.87|6393.87|6384.32|6384.32|0
1598010900000|2020-08-21 11:55:00|6384.34|6384.34|6381.66|6381.66|6387.49|6387.49|6381.14|6381.14|0
1598011200000|2020-08-21 12:00:00|6381.98|6381.98|6361.27|6361.27|6381.98|6381.98|6356.96|6356.96|0
1598011500000|2020-08-21 12:05:00|6360.42|6360.42|6350.59|6350.59|6361.03|6361.03|6350.59|6350.59|0
1598011800000|2020-08-21 12:10:00|6350.56|6350.56|6348.44|6348.44|6351.77|6351.77|6347.82|6347.82|0
1598012100000|2020-08-21 12:15:00|6348.25|6348.25|6347.57|6347.57|6356.18|6356.18|6347.08|6347.08|0
1598012400000|2020-08-21 12:20:00|6347.51|6347.51|6337.25|6337.25|6347.51|6347.51|6333.43|6333.43|0
1598012700000|2020-08-21 12:25:00|6334.9|6334.9|6341.95|6341.95|6342.15|6342.15|6333.03|6333.03|0
1598013000000|2020-08-21 12:30:00|6342.02|6342.02|6334.25|6334.25|6344.37|6344.37|6333.2|6333.2|0
1598013300000|2020-08-21 12:35:00|6334.41|6334.41|6337.82|6337.82|6342.45|6342.45|6334.41|6334.41|0
1598013600000|2020-08-21 12:40:00|6337.7|6337.7|6338.61|6338.61|6342.84|6342.84|6336.81|6336.81|0
1598013900000|2020-08-21 12:45:00|6338.53|6338.53|6337.62|6337.62|6341.44|6341.44|6337.62|6337.62|0
1598014200000|2020-08-21 12:50:00|6337.38|6337.38|6329.87|6329.87|6338.77|6338.77|6328.63|6328.63|0
1598014500000|2020-08-21 12:55:00|6330.39|6330.39|6332.24|6332.24|6335.09|6335.09|6330.39|6330.39|0
1598014800000|2020-08-21 13:00:00|6332.88|6332.88|6320.25|6320.25|6332.88|6332.88|6319.89|6319.89|0
1598015100000|2020-08-21 13:05:00|6320.2|6320.2|6327.26|6327.26|6327.26|6327.26|6320.2|6320.2|0
1598015400000|2020-08-21 13:10:00|6327.34|6327.34|6340.35|6340.35|6340.48|6340.48|6327.34|6327.34|0
1598015700000|2020-08-21 13:15:00|6340.92|6340.92|6346.08|6346.08|6346.18|6346.18|6337.48|6337.48|0
1598016000000|2020-08-21 13:20:00|6345.92|6345.92|6346.77|6346.77|6347.46|6347.46|6343.92|6343.92|0
1598016300000|2020-08-21 13:25:00|6346.82|6346.82|6348.85|6348.85|6351.3|6351.3|6340.55|6340.55|0
1598016600000|2020-08-21 13:30:00|6348.76|6348.76|6374.9|6374.9|6374.9|6374.9|6345.52|6345.52|0
1598016900000|2020-08-21 13:35:00|6374.74|6374.74|6381.04|6381.04|6383.43|6383.43|6374.74|6374.74|0
1598017200000|2020-08-21 13:40:00|6381.01|6381.01|6382.69|6382.69|6385.16|6385.16|6380.44|6380.44|0
1598017500000|2020-08-21 13:45:00|6382.77|6382.77|6413.99|6413.99|6414.55|6414.55|6382.77|6382.77|0
1598017800000|2020-08-21 13:50:00|6413.51|6413.51|6409.27|6409.27|6414.08|6414.08|6408.4|6408.4|0
1598018100000|2020-08-21 13:55:00|6408.49|6408.49|6423.08|6423.08|6423.35|6423.35|6408.01|6408.01|0
1598018400000|2020-08-21 14:00:00|6422.88|6422.88|6426.28|6426.28|6426.84|6426.84|6419.86|6419.86|0
1598018700000|2020-08-21 14:05:00|6427.06|6427.06|6434.46|6434.46|6435.47|6435.47|6420.09|6420.09|0
1598019000000|2020-08-21 14:10:00|6435.24|6435.24|6432.25|6432.25|6435.4|6435.4|6431.16|6431.16|0
1598019300000|2020-08-21 14:15:00|6432.19|6432.19|6431.16|6431.16|6437.81|6437.81|6430.58|6430.58|0
1598019600000|2020-08-21 14:20:00|6430.84|6430.84|6429.76|6429.76|6431|6431|6425.12|6425.12|0
1598019900000|2020-08-21 14:25:00|6429.63|6429.63|6442.22|6442.22|6443.74|6443.74|6426.09|6426.09|0
1598020200000|2020-08-21 14:30:00|6442.3|6442.3|6448.5|6448.5|6449.78|6449.78|6442.3|6442.3|0
1598020500000|2020-08-21 14:35:00|6448.43|6448.43|6452.57|6452.57|6453.48|6453.48|6447.44|6447.44|0
1598020800000|2020-08-21 14:40:00|6452.41|6452.41|6457.28|6457.28|6458.49|6458.49|6450.71|6450.71|0
1598021100000|2020-08-21 14:45:00|6458.84|6458.84|6471.94|6471.94|6472.19|6472.19|6458.61|6458.61|0
1598021400000|2020-08-21 14:50:00|6471.99|6471.99|6481.67|6481.67|6484.3|6484.3|6468.17|6468.17|0
1598021700000|2020-08-21 14:55:00|6480.89|6480.89|6472.07|6472.07|6483.96|6483.96|6468.98|6468.98|0
1598022000000|2020-08-21 15:00:00|6471.88|6471.88|6477.83|6477.83|6479.95|6479.95|6471.88|6471.88|0
1598022300000|2020-08-21 15:05:00|6478.03|6478.03|6488.17|6488.17|6491.33|6491.33|6478.03|6478.03|0
1598022600000|2020-08-21 15:10:00|6488.01|6488.01|6489.15|6489.15|6491.13|6491.13|6484.55|6484.55|0
1598022900000|2020-08-21 15:15:00|6489.13|6489.13|6485.62|6485.62|6489.47|6489.47|6483.83|6483.83|0
1598023200000|2020-08-21 15:20:00|6485.3|6485.3|6494.52|6494.52|6494.54|6494.54|6485.29|6485.29|0
1598023500000|2020-08-21 15:25:00|6494.49|6494.49|6491.1|6491.1|6501.72|6501.72|6490.42|6490.42|0
1598253300000|2020-08-24 07:15:00|6529.44|6529.44|6492.62|6492.62|6532.21|6532.21|6492.62|6492.62|0
1598253600000|2020-08-24 07:20:00|6492.75|6492.75|6502.99|6502.99|6506.9|6506.9|6492.75|6492.75|0
1598253900000|2020-08-24 07:25:00|6503.08|6503.08|6504.16|6504.16|6511.73|6511.73|6497.35|6497.35|0
1598254200000|2020-08-24 07:30:00|6504.2|6504.2|6514.69|6514.69|6518.86|6518.86|6503.41|6503.41|0
1598254500000|2020-08-24 07:35:00|6514.88|6514.88|6522.13|6522.13|6530.15|6530.15|6514.4|6514.4|0
1598254800000|2020-08-24 07:40:00|6521.89|6521.89|6519.85|6519.85|6524.75|6524.75|6513.47|6513.47|0
1598255100000|2020-08-24 07:45:00|6519.98|6519.98|6516.89|6516.89|6530.51|6530.51|6516.62|6516.62|0
1598255400000|2020-08-24 07:50:00|6515.32|6515.32|6529.1|6529.1|6531.99|6531.99|6515|6515|0
1598255700000|2020-08-24 07:55:00|6529.58|6529.58|6527.5|6527.5|6533.57|6533.57|6527.5|6527.5|0
1598256000000|2020-08-24 08:00:00|6527.34|6527.34|6512.33|6512.33|6530.96|6530.96|6512.33|6512.33|0
1598256300000|2020-08-24 08:05:00|6513.38|6513.38|6521.67|6521.67|6522.1|6522.1|6511.4|6511.4|0
1598256600000|2020-08-24 08:10:00|6521.8|6521.8|6529.01|6529.01|6529.79|6529.79|6516.3|6516.3|0
1598256900000|2020-08-24 08:15:00|6529.11|6529.11|6524.99|6524.99|6534.41|6534.41|6523.33|6523.33|0
1598257200000|2020-08-24 08:20:00|6525.13|6525.13|6521.09|6521.09|6529.38|6529.38|6520.8|6520.8|0
1598257500000|2020-08-24 08:25:00|6520.04|6520.04|6507.91|6507.91|6520.6|6520.6|6507.28|6507.28|0
1598257800000|2020-08-24 08:30:00|6507.84|6507.84|6510.49|6510.49|6515.66|6515.66|6507.24|6507.24|0
1598258100000|2020-08-24 08:35:00|6510.38|6510.38|6494.01|6494.01|6510.38|6510.38|6492.21|6492.21|0
1598258400000|2020-08-24 08:40:00|6493.9|6493.9|6500.91|6500.91|6501.74|6501.74|6492.67|6492.67|0
1598258700000|2020-08-24 08:45:00|6500.75|6500.75|6505.88|6505.88|6506|6506|6498.18|6498.18|0
1598259000000|2020-08-24 08:50:00|6506.01|6506.01|6493.71|6493.71|6508.12|6508.12|6493.71|6493.71|0
1598259300000|2020-08-24 08:55:00|6493.43|6493.43|6492.52|6492.52|6495.55|6495.55|6488.18|6488.18|0
1598259600000|2020-08-24 09:00:00|6492.46|6492.46|6490.47|6490.47|6494.68|6494.68|6489.45|6489.45|0
1598259900000|2020-08-24 09:05:00|6490.4|6490.4|6491.15|6491.15|6496.32|6496.32|6490.04|6490.04|0
1598260200000|2020-08-24 09:10:00|6491.08|6491.08|6490.91|6490.91|6494.37|6494.37|6489.94|6489.94|0
1598260500000|2020-08-24 09:15:00|6490.98|6490.98|6485.41|6485.41|6490.98|6490.98|6484.93|6484.93|0
1598260800000|2020-08-24 09:20:00|6485.71|6485.71|6489.96|6489.96|6489.96|6489.96|6483.14|6483.14|0
1598261100000|2020-08-24 09:25:00|6489.78|6489.78|6492.58|6492.58|6493.62|6493.62|6489.78|6489.78|0
1598261400000|2020-08-24 09:30:00|6492.98|6492.98|6489.17|6489.17|6494.89|6494.89|6489.17|6489.17|0
1598261700000|2020-08-24 09:35:00|6489.2|6489.2|6482.44|6482.44|6489.37|6489.37|6479.01|6479.01|0
1598262000000|2020-08-24 09:40:00|6482.25|6482.25|6483.74|6483.74|6484.02|6484.02|6481.55|6481.55|0
1598262300000|2020-08-24 09:45:00|6484.22|6484.22|6484.63|6484.63|6487.1|6487.1|6483.55|6483.55|0
1598262600000|2020-08-24 09:50:00|6484.11|6484.11|6470.19|6470.19|6484.11|6484.11|6468.87|6468.87|0
1598262900000|2020-08-24 09:55:00|6470.14|6470.14|6473|6473|6473.72|6473.72|6469.52|6469.52|0
1598263200000|2020-08-24 10:00:00|6472.91|6472.91|6470.03|6470.03|6474.08|6474.08|6468.44|6468.44|0
1598263500000|2020-08-24 10:05:00|6470.1|6470.1|6475.18|6475.18|6476.01|6476.01|6470.03|6470.03|0
1598263800000|2020-08-24 10:10:00|6474.97|6474.97|6472.41|6472.41|6479.47|6479.47|6472.41|6472.41|0
1598264100000|2020-08-24 10:15:00|6472|6472|6477.36|6477.36|6478.54|6478.54|6472|6472|0
1598264400000|2020-08-24 10:20:00|6477.45|6477.45|6474.5|6474.5|6477.48|6477.48|6472.95|6472.95|0
1598264700000|2020-08-24 10:25:00|6474.7|6474.7|6479.64|6479.64|6480.57|6480.57|6473.52|6473.52|0
1598265000000|2020-08-24 10:30:00|6479.61|6479.61|6482.94|6482.94|6485.24|6485.24|6479.4|6479.4|0
1598265300000|2020-08-24 10:35:00|6482.84|6482.84|6484.83|6484.83|6486.9|6486.9|6482.84|6482.84|0
1598265600000|2020-08-24 10:40:00|6484.91|6484.91|6482.52|6482.52|6485.3|6485.3|6482|6482|0
1598265900000|2020-08-24 10:45:00|6482.39|6482.39|6486.45|6486.45|6487.23|6487.23|6481|6481|0
1598266200000|2020-08-24 10:50:00|6485.92|6485.92|6484.02|6484.02|6487.93|6487.93|6484.02|6484.02|0
1598266500000|2020-08-24 10:55:00|6484.8|6484.8|6480.51|6480.51|6484.8|6484.8|6478.18|6478.18|0
1598266800000|2020-08-24 11:00:00|6480.63|6480.63|6493.54|6493.54|6493.54|6493.54|6479.83|6479.83|0
1598267100000|2020-08-24 11:05:00|6493.56|6493.56|6494.81|6494.81|6496.38|6496.38|6493.56|6493.56|0
1598267400000|2020-08-24 11:10:00|6494.64|6494.64|6492.78|6492.78|6494.87|6494.87|6492.07|6492.07|0
1598267700000|2020-08-24 11:15:00|6493.1|6493.1|6492.39|6492.39|6494.76|6494.76|6492.39|6492.39|0
1598268000000|2020-08-24 11:20:00|6492.19|6492.19|6493.65|6493.65|6494.97|6494.97|6492.01|6492.01|0
1598268300000|2020-08-24 11:25:00|6493.27|6493.27|6494.33|6494.33|6494.4|6494.4|6491.66|6491.66|0
1598268600000|2020-08-24 11:30:00|6494.2|6494.2|6494.55|6494.55|6494.71|6494.71|6493.13|6493.13|0
1598268900000|2020-08-24 11:35:00|6494.6|6494.6|6495.67|6495.67|6496.59|6496.59|6493.31|6493.31|0
1598269200000|2020-08-24 11:40:00|6495.7|6495.7|6496.59|6496.59|6497.46|6497.46|6495.07|6495.07|0
1598269500000|2020-08-24 11:45:00|6496.62|6496.62|6493.98|6493.98|6497.33|6497.33|6491.92|6491.92|0
1598269800000|2020-08-24 11:50:00|6493.82|6493.82|6496.98|6496.98|6496.98|6496.98|6493.82|6493.82|0
1598270100000|2020-08-24 11:55:00|6496.86|6496.86|6496.64|6496.64|6500.39|6500.39|6495.7|6495.7|0
1598270400000|2020-08-24 12:00:00|6495.85|6495.85|6495.93|6495.93|6498.68|6498.68|6495.68|6495.68|0
1598270700000|2020-08-24 12:05:00|6495.87|6495.87|6491.14|6491.14|6496.36|6496.36|6489.48|6489.48|0
1598271000000|2020-08-24 12:10:00|6491.05|6491.05|6486.56|6486.56|6492.23|6492.23|6485.23|6485.23|0
1598271300000|2020-08-24 12:15:00|6486.43|6486.43|6476.9|6476.9|6486.43|6486.43|6476.9|6476.9|0
1598271600000|2020-08-24 12:20:00|6476.97|6476.97|6480.43|6480.43|6480.47|6480.47|6476.56|6476.56|0
1598271900000|2020-08-24 12:25:00|6480.28|6480.28|6476.65|6476.65|6480.29|6480.29|6475.68|6475.68|0
1598272200000|2020-08-24 12:30:00|6476.47|6476.47|6477.78|6477.78|6480.72|6480.72|6476.32|6476.32|0
1598272500000|2020-08-24 12:35:00|6477.85|6477.85|6468.61|6468.61|6478.18|6478.18|6468.52|6468.52|0
1598272800000|2020-08-24 12:40:00|6468.68|6468.68|6469.12|6469.12|6470.63|6470.63|6468.35|6468.35|0
1598273100000|2020-08-24 12:45:00|6469.01|6469.01|6465.05|6465.05|6471.17|6471.17|6464.89|6464.89|0
1598273400000|2020-08-24 12:50:00|6465.07|6465.07|6468.01|6468.01|6468.09|6468.09|6463.74|6463.74|0
1598273700000|2020-08-24 12:55:00|6467.94|6467.94|6465.44|6465.44|6468.13|6468.13|6463.02|6463.02|0
1598274000000|2020-08-24 13:00:00|6465.59|6465.59|6462.61|6462.61|6469.75|6469.75|6462.34|6462.34|0
1598274300000|2020-08-24 13:05:00|6462.75|6462.75|6460.35|6460.35|6463.72|6463.72|6460.35|6460.35|0
1598274600000|2020-08-24 13:10:00|6459.57|6459.57|6458.05|6458.05|6460.74|6460.74|6457.97|6457.97|0
1598274900000|2020-08-24 13:15:00|6458.17|6458.17|6453.05|6453.05|6458.34|6458.34|6451.65|6451.65|0
1598275200000|2020-08-24 13:20:00|6453.23|6453.23|6444.08|6444.08|6454.39|6454.39|6444.08|6444.08|0
1598275500000|2020-08-24 13:25:00|6443.87|6443.87|6441.5|6441.5|6445.55|6445.55|6440.51|6440.51|0
1598275800000|2020-08-24 13:30:00|6441.63|6441.63|6435.93|6435.93|6448.09|6448.09|6435.93|6435.93|0
1598276100000|2020-08-24 13:35:00|6435.71|6435.71|6426.25|6426.25|6435.71|6435.71|6423.55|6423.55|0
1598276400000|2020-08-24 13:40:00|6426.13|6426.13|6434.66|6434.66|6435.86|6435.86|6425.13|6425.13|0
1598276700000|2020-08-24 13:45:00|6434.14|6434.14|6432.56|6432.56|6437.51|6437.51|6429.69|6429.69|0
1598277000000|2020-08-24 13:50:00|6432.58|6432.58|6435.91|6435.91|6435.91|6435.91|6432.12|6432.12|0
1598277300000|2020-08-24 13:55:00|6436.05|6436.05|6449.52|6449.52|6450.45|6450.45|6436.05|6436.05|0
1598277600000|2020-08-24 14:00:00|6449.57|6449.57|6464.22|6464.22|6465.66|6465.66|6449.57|6449.57|0
1598277900000|2020-08-24 14:05:00|6464.38|6464.38|6470.49|6470.49|6471.62|6471.62|6463.04|6463.04|0
1598278200000|2020-08-24 14:10:00|6470.54|6470.54|6468.67|6468.67|6473.54|6473.54|6467.07|6467.07|0
1598278500000|2020-08-24 14:15:00|6468.76|6468.76|6474.53|6474.53|6475.36|6475.36|6467.79|6467.79|0
1598278800000|2020-08-24 14:20:00|6474.6|6474.6|6488.04|6488.04|6488.83|6488.83|6473.39|6473.39|0
1598279100000|2020-08-24 14:25:00|6488.12|6488.12|6467.86|6467.86|6488.26|6488.26|6467.86|6467.86|0
1598279400000|2020-08-24 14:30:00|6467.7|6467.7|6479.38|6479.38|6480.89|6480.89|6466.55|6466.55|0
1598279700000|2020-08-24 14:35:00|6479.36|6479.36|6487.45|6487.45|6487.55|6487.55|6478.49|6478.49|0
1598280000000|2020-08-24 14:40:00|6487.64|6487.64|6488.35|6488.35|6489.76|6489.76|6484.96|6484.96|0
1598280300000|2020-08-24 14:45:00|6488.59|6488.59|6480.2|6480.2|6488.89|6488.89|6476.13|6476.13|0
1598280600000|2020-08-24 14:50:00|6480.22|6480.22|6477.57|6477.57|6485.3|6485.3|6477.49|6477.49|0
1598280900000|2020-08-24 14:55:00|6477.52|6477.52|6476.9|6476.9|6479.15|6479.15|6473.24|6473.24|0
1598281200000|2020-08-24 15:00:00|6476.83|6476.83|6476.46|6476.46|6478.74|6478.74|6475.32|6475.32|0
1598281500000|2020-08-24 15:05:00|6476.61|6476.61|6477.73|6477.73|6479.23|6479.23|6473.24|6473.24|0
1598281800000|2020-08-24 15:10:00|6477.54|6477.54|6477.13|6477.13|6483.04|6483.04|6474.65|6474.65|0
1598282100000|2020-08-24 15:15:00|6477.21|6477.21|6480.08|6480.08|6480.12|6480.12|6475.09|6475.09|0
1598282400000|2020-08-24 15:20:00|6480.18|6480.18|6484.46|6484.46|6488.28|6488.28|6480.18|6480.18|0
1598282700000|2020-08-24 15:25:00|6483.67|6483.67|6489.87|6489.87|6490.68|6490.68|6482.14|6482.14|0
1598339700000|2020-08-25 07:15:00|6628.89|6628.89|6615.26|6615.26|6631.12|6631.12|6612.04|6612.04|0
1598340000000|2020-08-25 07:20:00|6615.56|6615.56|6612.12|6612.12|6615.56|6615.56|6602.55|6602.55|0
1598340300000|2020-08-25 07:25:00|6611.8|6611.8|6619.88|6619.88|6641.71|6641.71|6610.68|6610.68|0
1598340600000|2020-08-25 07:30:00|6620.36|6620.36|6600.8|6600.8|6620.36|6620.36|6598.05|6598.05|0
1598340900000|2020-08-25 07:35:00|6601.1|6601.1|6609.26|6609.26|6609.3|6609.3|6598.14|6598.14|0
1598341200000|2020-08-25 07:40:00|6609.42|6609.42|6605.66|6605.66|6615.52|6615.52|6603.33|6603.33|0
1598341500000|2020-08-25 07:45:00|6604.51|6604.51|6612.65|6612.65|6613.1|6613.1|6599.28|6599.28|0
1598341800000|2020-08-25 07:50:00|6612.81|6612.81|6601.33|6601.33|6614.02|6614.02|6601.33|6601.33|0
1598342100000|2020-08-25 07:55:00|6601.46|6601.46|6587.27|6587.27|6603.37|6603.37|6587.22|6587.22|0
1598342400000|2020-08-25 08:00:00|6587.1|6587.1|6578.98|6578.98|6587.1|6587.1|6573.89|6573.89|0
1598342700000|2020-08-25 08:05:00|6578.65|6578.65|6585.02|6585.02|6589.12|6589.12|6575.96|6575.96|0
1598343000000|2020-08-25 08:10:00|6585.55|6585.55|6586.57|6586.57|6588.64|6588.64|6577.31|6577.31|0
1598343300000|2020-08-25 08:15:00|6586.9|6586.9|6599.04|6599.04|6599.13|6599.13|6585.23|6585.23|0
1598343600000|2020-08-25 08:20:00|6598.26|6598.26|6596.85|6596.85|6598.42|6598.42|6594.64|6594.64|0
1598343900000|2020-08-25 08:25:00|6596.62|6596.62|6621.59|6621.59|6621.59|6621.59|6596.23|6596.23|0
1598344200000|2020-08-25 08:30:00|6621.33|6621.33|6621.1|6621.1|6622.51|6622.51|6614.63|6614.63|0
1598344500000|2020-08-25 08:35:00|6621.81|6621.81|6619.12|6619.12|6624.48|6624.48|6614.07|6614.07|0
1598344800000|2020-08-25 08:40:00|6619.4|6619.4|6613.87|6613.87|6620.65|6620.65|6613.81|6613.81|0
1598345100000|2020-08-25 08:45:00|6614.09|6614.09|6614.38|6614.38|6621.73|6621.73|6613.1|6613.1|0
1598345400000|2020-08-25 08:50:00|6614.51|6614.51|6621.88|6621.88|6621.88|6621.88|6611.9|6611.9|0
1598345700000|2020-08-25 08:55:00|6621.7|6621.7|6605.79|6605.79|6621.7|6621.7|6605.79|6605.79|0
1598346000000|2020-08-25 09:00:00|6605.47|6605.47|6598.89|6598.89|6606.52|6606.52|6598.33|6598.33|0
1598346300000|2020-08-25 09:05:00|6599.16|6599.16|6612.71|6612.71|6612.71|6612.71|6598.18|6598.18|0
1598346600000|2020-08-25 09:10:00|6612.51|6612.51|6608.23|6608.23|6614.08|6614.08|6607.13|6607.13|0
1598346900000|2020-08-25 09:15:00|6608.27|6608.27|6610.1|6610.1|6615.3|6615.3|6608.27|6608.27|0
1598347200000|2020-08-25 09:20:00|6610.18|6610.18|6605.59|6605.59|6610.53|6610.53|6605.03|6605.03|0
1598347500000|2020-08-25 09:25:00|6605.91|6605.91|6612.53|6612.53|6612.74|6612.74|6605.91|6605.91|0
1598347800000|2020-08-25 09:30:00|6612.7|6612.7|6612.79|6612.79|6613.61|6613.61|6609.63|6609.63|0
1598348100000|2020-08-25 09:35:00|6612.66|6612.66|6616.17|6616.17|6618.16|6618.16|6612.66|6612.66|0
1598348400000|2020-08-25 09:40:00|6616.12|6616.12|6615.24|6615.24|6617.06|6617.06|6610.14|6610.14|0
1598348700000|2020-08-25 09:45:00|6615.3|6615.3|6607.76|6607.76|6616.11|6616.11|6607.76|6607.76|0
1598349000000|2020-08-25 09:50:00|6607.8|6607.8|6608.06|6608.06|6610.78|6610.78|6607.41|6607.41|0
1598349300000|2020-08-25 09:55:00|6608.01|6608.01|6597.93|6597.93|6608.02|6608.02|6597.88|6597.88|0
1598349600000|2020-08-25 10:00:00|6597.98|6597.98|6595.79|6595.79|6599.93|6599.93|6595.44|6595.44|0
1598349900000|2020-08-25 10:05:00|6595.78|6595.78|6593.82|6593.82|6596.23|6596.23|6588.2|6588.2|0
1598350200000|2020-08-25 10:10:00|6593.46|6593.46|6597.15|6597.15|6597.56|6597.56|6592.85|6592.85|0
1598350500000|2020-08-25 10:15:00|6596.98|6596.98|6594.52|6594.52|6598.99|6598.99|6594.52|6594.52|0
1598350800000|2020-08-25 10:20:00|6594.34|6594.34|6596.78|6596.78|6597.82|6597.82|6592.34|6592.34|0
1598351100000|2020-08-25 10:25:00|6596.46|6596.46|6600.01|6600.01|6600.58|6600.58|6595.97|6595.97|0
1598351400000|2020-08-25 10:30:00|6599.23|6599.23|6600.89|6600.89|6603.62|6603.62|6598.38|6598.38|0
1598351700000|2020-08-25 10:35:00|6601.41|6601.41|6605.99|6605.99|6605.99|6605.99|6596.29|6596.29|0
1598352000000|2020-08-25 10:40:00|6606.22|6606.22|6605.12|6605.12|6606.88|6606.88|6601.94|6601.94|0
1598352300000|2020-08-25 10:45:00|6604.84|6604.84|6615.74|6615.74|6616.06|6616.06|6604.36|6604.36|0
1598352600000|2020-08-25 10:50:00|6615.92|6615.92|6617.53|6617.53|6617.53|6617.53|6614.08|6614.08|0
1598352900000|2020-08-25 10:55:00|6617.42|6617.42|6612.67|6612.67|6622.73|6622.73|6612.28|6612.28|0
1598353200000|2020-08-25 11:00:00|6612.53|6612.53|6617|6617|6617.72|6617.72|6610.72|6610.72|0
1598353500000|2020-08-25 11:05:00|6616.94|6616.94|6623.13|6623.13|6623.93|6623.93|6615.45|6615.45|0
1598353800000|2020-08-25 11:10:00|6623.27|6623.27|6621.75|6621.75|6628.73|6628.73|6621.2|6621.2|0
1598354100000|2020-08-25 11:15:00|6621.87|6621.87|6614.89|6614.89|6622.2|6622.2|6614.59|6614.59|0
1598354400000|2020-08-25 11:20:00|6614.57|6614.57|6616.06|6616.06|6617.33|6617.33|6613.28|6613.28|0
1598354700000|2020-08-25 11:25:00|6616.12|6616.12|6614.37|6614.37|6616.24|6616.24|6611.76|6611.76|0
1598355000000|2020-08-25 11:30:00|6614.55|6614.55|6612.9|6612.9|6617.39|6617.39|6612.9|6612.9|0
1598355300000|2020-08-25 11:35:00|6613.08|6613.08|6618.29|6618.29|6619.33|6619.33|6612.65|6612.65|0
1598355600000|2020-08-25 11:40:00|6618.05|6618.05|6619.78|6619.78|6621.43|6621.43|6617.5|6617.5|0
1598355900000|2020-08-25 11:45:00|6619.88|6619.88|6613.24|6613.24|6619.88|6619.88|6612.46|6612.46|0
1598356200000|2020-08-25 11:50:00|6613.38|6613.38|6613.18|6613.18|6616.06|6616.06|6613.03|6613.03|0
1598356500000|2020-08-25 11:55:00|6613|6613|6613.88|6613.88|6615.63|6615.63|6609.9|6609.9|0
1598356800000|2020-08-25 12:00:00|6613.72|6613.72|6621.61|6621.61|6622.18|6622.18|6611.26|6611.26|0
1598357100000|2020-08-25 12:05:00|6621.47|6621.47|6630.77|6630.77|6630.9|6630.9|6621.45|6621.45|0
1598357400000|2020-08-25 12:10:00|6630.95|6630.95|6630.56|6630.56|6634.31|6634.31|6630.24|6630.24|0
1598357700000|2020-08-25 12:15:00|6630.51|6630.51|6621.68|6621.68|6631.39|6631.39|6621.68|6621.68|0
1598358000000|2020-08-25 12:20:00|6621.55|6621.55|6623.08|6623.08|6623.08|6623.08|6618.59|6618.59|0
1598358300000|2020-08-25 12:25:00|6622.89|6622.89|6624.55|6624.55|6626.6|6626.6|6622.05|6622.05|0
1598358600000|2020-08-25 12:30:00|6624.71|6624.71|6616.69|6616.69|6624.89|6624.89|6616.63|6616.63|0
1598358900000|2020-08-25 12:35:00|6616.58|6616.58|6603.98|6603.98|6616.65|6616.65|6602.83|6602.83|0
1598359200000|2020-08-25 12:40:00|6604.04|6604.04|6602.35|6602.35|6604.24|6604.24|6600.02|6600.02|0
1598359500000|2020-08-25 12:45:00|6601.83|6601.83|6610.16|6610.16|6610.32|6610.32|6601.83|6601.83|0
1598359800000|2020-08-25 12:50:00|6610.35|6610.35|6609.79|6609.79|6612.06|6612.06|6609.63|6609.63|0
1598360100000|2020-08-25 12:55:00|6609.74|6609.74|6601.9|6601.9|6609.74|6609.74|6601.9|6601.9|0
1598360400000|2020-08-25 13:00:00|6601.98|6601.98|6593.78|6593.78|6602.26|6602.26|6593.78|6593.78|0
1598360700000|2020-08-25 13:05:00|6593.77|6593.77|6586.04|6586.04|6594.43|6594.43|6586.04|6586.04|0
1598361000000|2020-08-25 13:10:00|6585.4|6585.4|6572.04|6572.04|6586.14|6586.14|6571.82|6571.82|0
1598361300000|2020-08-25 13:15:00|6571.8|6571.8|6566.27|6566.27|6571.87|6571.87|6564.15|6564.15|0
1598361600000|2020-08-25 13:20:00|6566.21|6566.21|6575.43|6575.43|6576.19|6576.19|6563.46|6563.46|0
1598361900000|2020-08-25 13:25:00|6575.13|6575.13|6575.26|6575.26|6576.62|6576.62|6569.61|6569.61|0
1598362200000|2020-08-25 13:30:00|6575.34|6575.34|6568.71|6568.71|6583.51|6583.51|6568.71|6568.71|0
1598362500000|2020-08-25 13:35:00|6568.42|6568.42|6565.18|6565.18|6570.24|6570.24|6562.18|6562.18|0
1598362800000|2020-08-25 13:40:00|6564.83|6564.83|6562.81|6562.81|6564.83|6564.83|6560.08|6560.08|0
1598363100000|2020-08-25 13:45:00|6562.94|6562.94|6575.97|6575.97|6575.97|6575.97|6562.7|6562.7|0
1598363400000|2020-08-25 13:50:00|6576.03|6576.03|6580.4|6580.4|6580.4|6580.4|6573.59|6573.59|0
1598363700000|2020-08-25 13:55:00|6580.32|6580.32|6583.63|6583.63|6585.15|6585.15|6580.16|6580.16|0
1598364000000|2020-08-25 14:00:00|6583.13|6583.13|6581.26|6581.26|6586.93|6586.93|6579.07|6579.07|0
1598364300000|2020-08-25 14:05:00|6581.58|6581.58|6573.02|6573.02|6581.89|6581.89|6570.95|6570.95|0
1598364600000|2020-08-25 14:10:00|6572.86|6572.86|6559.25|6559.25|6573.5|6573.5|6557.47|6557.47|0
1598364900000|2020-08-25 14:15:00|6559.32|6559.32|6578.99|6578.99|6585.03|6585.03|6559.32|6559.32|0
1598365200000|2020-08-25 14:20:00|6578.94|6578.94|6579.3|6579.3|6582.41|6582.41|6577.18|6577.18|0
1598365500000|2020-08-25 14:25:00|6578.52|6578.52|6566.29|6566.29|6578.52|6578.52|6560.41|6560.41|0
1598365800000|2020-08-25 14:30:00|6566.45|6566.45|6547.26|6547.26|6566.45|6566.45|6546.8|6546.8|0
1598366100000|2020-08-25 14:35:00|6547.42|6547.42|6554.57|6554.57|6555.01|6555.01|6546.4|6546.4|0
1598366400000|2020-08-25 14:40:00|6554.49|6554.49|6545.95|6545.95|6554.49|6554.49|6545.95|6545.95|0
1598366700000|2020-08-25 14:45:00|6545.91|6545.91|6540.6|6540.6|6546.7|6546.7|6539.83|6539.83|0
1598367000000|2020-08-25 14:50:00|6540.08|6540.08|6534.49|6534.49|6540.39|6540.39|6534.29|6534.29|0
1598367300000|2020-08-25 14:55:00|6534.37|6534.37|6548.94|6548.94|6550.21|6550.21|6531.68|6531.68|0
1598367600000|2020-08-25 15:00:00|6548.83|6548.83|6555.59|6555.59|6556.28|6556.28|6548.36|6548.36|0
1598367900000|2020-08-25 15:05:00|6555.56|6555.56|6560.03|6560.03|6560.55|6560.55|6550.43|6550.43|0
1598368200000|2020-08-25 15:10:00|6560|6560|6555.19|6555.19|6562.78|6562.78|6554.96|6554.96|0
1598368500000|2020-08-25 15:15:00|6555.15|6555.15|6548.81|6548.81|6556.24|6556.24|6548.81|6548.81|0
1598368800000|2020-08-25 15:20:00|6548.72|6548.72|6548.54|6548.54|6549.06|6549.06|6543.49|6543.49|0
1598369100000|2020-08-25 15:25:00|6548.49|6548.49|6549.62|6549.62|6549.87|6549.87|6543.92|6543.92|0
1598426100000|2020-08-26 07:15:00|6560.25|6560.25|6550.62|6550.62|6561.21|6561.21|6544.54|6544.54|0
1598426400000|2020-08-26 07:20:00|6551.4|6551.4|6570.9|6570.9|6573.07|6573.07|6550.06|6550.06|0
1598426700000|2020-08-26 07:25:00|6570.59|6570.59|6572.73|6572.73|6581.58|6581.58|6570.01|6570.01|0
1598427000000|2020-08-26 07:30:00|6572.91|6572.91|6570.34|6570.34|6574.18|6574.18|6568.74|6568.74|0
1598427300000|2020-08-26 07:35:00|6571.12|6571.12|6578.53|6578.53|6581.67|6581.67|6570.63|6570.63|0
1598427600000|2020-08-26 07:40:00|6579.58|6579.58|6580.1|6580.1|6586.35|6586.35|6579.39|6579.39|0
1598427900000|2020-08-26 07:45:00|6580.9|6580.9|6589.55|6589.55|6592.07|6592.07|6580.9|6580.9|0
1598428200000|2020-08-26 07:50:00|6589.23|6589.23|6591.71|6591.71|6593.02|6593.02|6588.31|6588.31|0
1598428500000|2020-08-26 07:55:00|6591.47|6591.47|6588.58|6588.58|6594.74|6594.74|6586.55|6586.55|0
1598428800000|2020-08-26 08:00:00|6588.72|6588.72|6598.25|6598.25|6600.18|6600.18|6588.72|6588.72|0
1598429100000|2020-08-26 08:05:00|6598.09|6598.09|6591.14|6591.14|6598.09|6598.09|6587.93|6587.93|0
1598429400000|2020-08-26 08:10:00|6590.98|6590.98|6592.84|6592.84|6594.94|6594.94|6589.36|6589.36|0
1598429700000|2020-08-26 08:15:00|6592.98|6592.98|6601.48|6601.48|6601.48|6601.48|6592.71|6592.71|0
1598430000000|2020-08-26 08:20:00|6602.26|6602.26|6605.47|6605.47|6609.19|6609.19|6600.81|6600.81|0
1598430300000|2020-08-26 08:25:00|6605.52|6605.52|6616.39|6616.39|6616.39|6616.39|6601.77|6601.77|0
1598430600000|2020-08-26 08:30:00|6617.33|6617.33|6628.65|6628.65|6628.9|6628.9|6616.44|6616.44|0
1598430900000|2020-08-26 08:35:00|6628.73|6628.73|6643.05|6643.05|6647.22|6647.22|6628.72|6628.72|0
1598431200000|2020-08-26 08:40:00|6642.95|6642.95|6638.96|6638.96|6647.47|6647.47|6638.96|6638.96|0
1598431500000|2020-08-26 08:45:00|6638.8|6638.8|6634.33|6634.33|6640.38|6640.38|6633.83|6633.83|0
1598431800000|2020-08-26 08:50:00|6634.17|6634.17|6626.9|6626.9|6637.75|6637.75|6626.77|6626.77|0
1598432100000|2020-08-26 08:55:00|6626.42|6626.42|6631.82|6631.82|6631.82|6631.82|6625.02|6625.02|0
1598432400000|2020-08-26 09:00:00|6633.39|6633.39|6639.04|6639.04|6639.68|6639.68|6633.22|6633.22|0
1598432700000|2020-08-26 09:05:00|6638.99|6638.99|6642.74|6642.74|6646.65|6646.65|6637.49|6637.49|0
1598433000000|2020-08-26 09:10:00|6642.71|6642.71|6630.28|6630.28|6642.99|6642.99|6629.96|6629.96|0
1598433300000|2020-08-26 09:15:00|6630.15|6630.15|6629.67|6629.67|6634.19|6634.19|6626.81|6626.81|0
1598433600000|2020-08-26 09:20:00|6629.35|6629.35|6640.24|6640.24|6642.46|6642.46|6629.28|6629.28|0
1598433900000|2020-08-26 09:25:00|6639.83|6639.83|6636.19|6636.19|6640.23|6640.23|6636.19|6636.19|0
1598434200000|2020-08-26 09:30:00|6636.14|6636.14|6626.48|6626.48|6639.68|6639.68|6626.39|6626.39|0
1598434500000|2020-08-26 09:35:00|6626.43|6626.43|6627.29|6627.29|6630.18|6630.18|6624.78|6624.78|0
1598434800000|2020-08-26 09:40:00|6627.42|6627.42|6631.56|6631.56|6631.81|6631.81|6627.42|6627.42|0
1598435100000|2020-08-26 09:45:00|6632.34|6632.34|6623.73|6623.73|6632.57|6632.57|6623.73|6623.73|0
1598435400000|2020-08-26 09:50:00|6623.66|6623.66|6622.23|6622.23|6626.53|6626.53|6621.27|6621.27|0
1598435700000|2020-08-26 09:55:00|6622.14|6622.14|6636.87|6636.87|6637.49|6637.49|6621.8|6621.8|0
1598436000000|2020-08-26 10:00:00|6637.01|6637.01|6645.33|6645.33|6645.33|6645.33|6636.21|6636.21|0
1598436300000|2020-08-26 10:05:00|6645.16|6645.16|6644.31|6644.31|6645.68|6645.68|6642.35|6642.35|0
1598436600000|2020-08-26 10:10:00|6644.35|6644.35|6639.97|6639.97|6644.48|6644.48|6639.37|6639.37|0
1598436900000|2020-08-26 10:15:00|6639.86|6639.86|6639.09|6639.09|6640.65|6640.65|6637.95|6637.95|0
1598437200000|2020-08-26 10:20:00|6638.96|6638.96|6633.05|6633.05|6638.96|6638.96|6633.05|6633.05|0
1598437500000|2020-08-26 10:25:00|6633.01|6633.01|6634.98|6634.98|6637.97|6637.97|6632.76|6632.76|0
1598437800000|2020-08-26 10:30:00|6635.76|6635.76|6629.49|6629.49|6635.76|6635.76|6629.14|6629.14|0
1598438100000|2020-08-26 10:35:00|6629.67|6629.67|6633.18|6633.18|6634.18|6634.18|6628.44|6628.44|0
1598438400000|2020-08-26 10:40:00|6632.13|6632.13|6636.2|6636.2|6636.2|6636.2|6631.3|6631.3|0
1598438700000|2020-08-26 10:45:00|6636.29|6636.29|6633.27|6633.27|6636.75|6636.75|6632.74|6632.74|0
1598439000000|2020-08-26 10:50:00|6633.4|6633.4|6625.96|6625.96|6633.7|6633.7|6625.09|6625.09|0
1598439300000|2020-08-26 10:55:00|6626.49|6626.49|6628.96|6628.96|6629.14|6629.14|6625.04|6625.04|0
1598439600000|2020-08-26 11:00:00|6628.67|6628.67|6628.38|6628.38|6630.26|6630.26|6625.78|6625.78|0
1598439900000|2020-08-26 11:05:00|6628.48|6628.48|6626.86|6626.86|6629.19|6629.19|6625.79|6625.79|0
1598440200000|2020-08-26 11:10:00|6626.77|6626.77|6627.15|6627.15|6628.16|6628.16|6625.53|6625.53|0
1598440500000|2020-08-26 11:15:00|6627.28|6627.28|6632.18|6632.18|6632.34|6632.34|6626.85|6626.85|0
1598440800000|2020-08-26 11:20:00|6632.14|6632.14|6627.63|6627.63|6633.11|6633.11|6626.95|6626.95|0
1598441100000|2020-08-26 11:25:00|6627.77|6627.77|6624.17|6624.17|6627.91|6627.91|6621.77|6621.77|0
1598441400000|2020-08-26 11:30:00|6624.33|6624.33|6628.71|6628.71|6629.66|6629.66|6624.33|6624.33|0
1598441700000|2020-08-26 11:35:00|6628.75|6628.75|6628.12|6628.12|6628.84|6628.84|6626.47|6626.47|0
1598442000000|2020-08-26 11:40:00|6627.96|6627.96|6630.37|6630.37|6630.42|6630.42|6626.78|6626.78|0
1598442300000|2020-08-26 11:45:00|6630.47|6630.47|6623.57|6623.57|6630.97|6630.97|6622.85|6622.85|0
1598442600000|2020-08-26 11:50:00|6623.3|6623.3|6612.94|6612.94|6623.3|6623.3|6611.63|6611.63|0
1598442900000|2020-08-26 11:55:00|6613.05|6613.05|6602.46|6602.46|6613.07|6613.07|6600.08|6600.08|0
1598443200000|2020-08-26 12:00:00|6602.3|6602.3|6607.1|6607.1|6609.07|6609.07|6601.36|6601.36|0
1598443500000|2020-08-26 12:05:00|6606.98|6606.98|6602.25|6602.25|6608.42|6608.42|6599.81|6599.81|0
1598443800000|2020-08-26 12:10:00|6602.37|6602.37|6601.19|6601.19|6604.64|6604.64|6600.71|6600.71|0
1598444100000|2020-08-26 12:15:00|6600.84|6600.84|6599.39|6599.39|6600.84|6600.84|6597.9|6597.9|0
1598444400000|2020-08-26 12:20:00|6599.23|6599.23|6597.9|6597.9|6601.09|6601.09|6597.18|6597.18|0
1598444700000|2020-08-26 12:25:00|6597.81|6597.81|6602.36|6602.36|6602.36|6602.36|6596.88|6596.88|0
1598445000000|2020-08-26 12:30:00|6601.96|6601.96|6599.58|6599.58|6605.82|6605.82|6599.58|6599.58|0
1598445300000|2020-08-26 12:35:00|6598.8|6598.8|6602.89|6602.89|6602.89|6602.89|6594.84|6594.84|0
1598445600000|2020-08-26 12:40:00|6602.98|6602.98|6606.46|6606.46|6608.63|6608.63|6602.98|6602.98|0
1598445900000|2020-08-26 12:45:00|6606.55|6606.55|6609.32|6609.32|6609.52|6609.52|6606.55|6606.55|0
1598446200000|2020-08-26 12:50:00|6609.48|6609.48|6611.41|6611.41|6612.69|6612.69|6609.48|6609.48|0
1598446500000|2020-08-26 12:55:00|6611.48|6611.48|6611.56|6611.56|6616.92|6616.92|6611.35|6611.35|0
1598446800000|2020-08-26 13:00:00|6611.74|6611.74|6612.99|6612.99|6613.12|6613.12|6607.38|6607.38|0
1598447100000|2020-08-26 13:05:00|6613.19|6613.19|6618.3|6618.3|6618.3|6618.3|6612.81|6612.81|0
1598447400000|2020-08-26 13:10:00|6618.43|6618.43|6625.06|6625.06|6625.11|6625.11|6618.43|6618.43|0
1598447700000|2020-08-26 13:15:00|6625.59|6625.59|6634.76|6634.76|6634.97|6634.97|6625.36|6625.36|0
1598448000000|2020-08-26 13:20:00|6634.73|6634.73|6626.21|6626.21|6634.77|6634.77|6626.21|6626.21|0
1598448300000|2020-08-26 13:25:00|6626.12|6626.12|6617.93|6617.93|6626.89|6626.89|6617.74|6617.74|0
1598448600000|2020-08-26 13:30:00|6617.45|6617.45|6611.85|6611.85|6619.81|6619.81|6608.38|6608.38|0
1598448900000|2020-08-26 13:35:00|6611.9|6611.9|6609|6609|6613.53|6613.53|6607.75|6607.75|0
1598449200000|2020-08-26 13:40:00|6608.48|6608.48|6592.47|6592.47|6608.69|6608.69|6592.47|6592.47|0
1598449500000|2020-08-26 13:45:00|6591.67|6591.67|6582.87|6582.87|6591.67|6591.67|6582.8|6582.8|0
1598449800000|2020-08-26 13:50:00|6582.75|6582.75|6587.91|6587.91|6589.76|6589.76|6580.8|6580.8|0
1598450100000|2020-08-26 13:55:00|6587.39|6587.39|6611.27|6611.27|6611.59|6611.59|6587.39|6587.39|0
1598450400000|2020-08-26 14:00:00|6611.36|6611.36|6608.64|6608.64|6613.86|6613.86|6606.15|6606.15|0
1598450700000|2020-08-26 14:05:00|6608.62|6608.62|6609.45|6609.45|6614.65|6614.65|6608.56|6608.56|0
1598451000000|2020-08-26 14:10:00|6609.61|6609.61|6606.97|6606.97|6611.36|6611.36|6606.97|6606.97|0
1598451300000|2020-08-26 14:15:00|6606.93|6606.93|6598.36|6598.36|6607.76|6607.76|6597.49|6597.49|0
1598451600000|2020-08-26 14:20:00|6598.2|6598.2|6596.09|6596.09|6599.22|6599.22|6595.63|6595.63|0
1598451900000|2020-08-26 14:25:00|6596.07|6596.07|6588.62|6588.62|6596.07|6596.07|6587.79|6587.79|0
1598452200000|2020-08-26 14:30:00|6588.67|6588.67|6592|6592|6593.67|6593.67|6588.49|6588.49|0
1598452500000|2020-08-26 14:35:00|6592.2|6592.2|6598.67|6598.67|6599.2|6599.2|6592.18|6592.18|0
1598452800000|2020-08-26 14:40:00|6597.89|6597.89|6601.66|6601.66|6603.89|6603.89|6596.84|6596.84|0
1598453100000|2020-08-26 14:45:00|6601.7|6601.7|6600.55|6600.55|6604.59|6604.59|6600.39|6600.39|0
1598453400000|2020-08-26 14:50:00|6600.65|6600.65|6597.72|6597.72|6602.35|6602.35|6597.72|6597.72|0
1598453700000|2020-08-26 14:55:00|6596.15|6596.15|6599.32|6599.32|6600.52|6600.52|6590.16|6590.16|0
1598454000000|2020-08-26 15:00:00|6599.19|6599.19|6607.27|6607.27|6607.93|6607.93|6596.86|6596.86|0
1598454300000|2020-08-26 15:05:00|6607.09|6607.09|6599.45|6599.45|6607.43|6607.43|6597.73|6597.73|0
1598454600000|2020-08-26 15:10:00|6599.61|6599.61|6602.24|6602.24|6604.34|6604.34|6599.39|6599.39|0
1598454900000|2020-08-26 15:15:00|6602.08|6602.08|6605.04|6605.04|6608.82|6608.82|6602.06|6602.06|0
1598455200000|2020-08-26 15:20:00|6605|6605|6621.87|6621.87|6622.65|6622.65|6605|6605|0
1598455500000|2020-08-26 15:25:00|6621.94|6621.94|6629.36|6629.36|6629.36|6629.36|6621.18|6621.18|0
1598512500000|2020-08-27 07:15:00|6672.35|6672.35|6670.35|6670.35|6678.59|6678.59|6656.27|6656.27|0
1598512800000|2020-08-27 07:20:00|6669.96|6669.96|6678.01|6678.01|6678.01|6678.01|6662.34|6662.34|0
1598513100000|2020-08-27 07:25:00|6678.79|6678.79|6698.28|6698.28|6698.28|6698.28|6676.53|6676.53|0
1598513400000|2020-08-27 07:30:00|6698.6|6698.6|6701.74|6701.74|6712.81|6712.81|6694.86|6694.86|0
1598513700000|2020-08-27 07:35:00|6701.22|6701.22|6693.76|6693.76|6703.67|6703.67|6691.24|6691.24|0
1598514000000|2020-08-27 07:40:00|6693.54|6693.54|6695.11|6695.11|6695.66|6695.66|6689.69|6689.69|0
1598514300000|2020-08-27 07:45:00|6694.87|6694.87|6698.44|6698.44|6698.44|6698.44|6692.89|6692.89|0
1598514600000|2020-08-27 07:50:00|6698.64|6698.64|6690.51|6690.51|6699.93|6699.93|6690.47|6690.47|0
1598514900000|2020-08-27 07:55:00|6690.19|6690.19|6671.73|6671.73|6694.16|6694.16|6671.69|6671.69|0
1598515200000|2020-08-27 08:00:00|6670.82|6670.82|6648.15|6648.15|6672.1|6672.1|6648.02|6648.02|0
1598515500000|2020-08-27 08:05:00|6648.24|6648.24|6644.54|6644.54|6649.18|6649.18|6642.49|6642.49|0
1598515800000|2020-08-27 08:10:00|6644.74|6644.74|6637.12|6637.12|6644.74|6644.74|6633.63|6633.63|0
1598516100000|2020-08-27 08:15:00|6636.86|6636.86|6642.53|6642.53|6644.39|6644.39|6634.54|6634.54|0
1598516400000|2020-08-27 08:20:00|6642.37|6642.37|6631.98|6631.98|6642.37|6642.37|6631.8|6631.8|0
1598516700000|2020-08-27 08:25:00|6632.1|6632.1|6627.44|6627.44|6633.79|6633.79|6625.88|6625.88|0
1598517000000|2020-08-27 08:30:00|6627.57|6627.57|6625.47|6625.47|6629.79|6629.79|6623.88|6623.88|0
1598517300000|2020-08-27 08:35:00|6625.34|6625.34|6638.47|6638.47|6638.9|6638.9|6625.34|6625.34|0
1598517600000|2020-08-27 08:40:00|6638.63|6638.63|6634.48|6634.48|6641.57|6641.57|6633.9|6633.9|0
1598517900000|2020-08-27 08:45:00|6634.44|6634.44|6631.31|6631.31|6634.44|6634.44|6629.34|6629.34|0
1598518200000|2020-08-27 08:50:00|6630.53|6630.53|6628.14|6628.14|6631.46|6631.46|6628.14|6628.14|0
1598518500000|2020-08-27 08:55:00|6628.07|6628.07|6644.88|6644.88|6644.88|6644.88|6627.59|6627.59|0
1598518800000|2020-08-27 09:00:00|6645.52|6645.52|6646.77|6646.77|6653.08|6653.08|6644.27|6644.27|0
1598519100000|2020-08-27 09:05:00|6646.24|6646.24|6645.37|6645.37|6649.95|6649.95|6642.28|6642.28|0
1598519400000|2020-08-27 09:10:00|6645.41|6645.41|6645.61|6645.61|6647.59|6647.59|6643.54|6643.54|0
1598519700000|2020-08-27 09:15:00|6646.15|6646.15|6640.61|6640.61|6649.03|6649.03|6640.02|6640.02|0
1598520000000|2020-08-27 09:20:00|6640.52|6640.52|6639.84|6639.84|6643.46|6643.46|6639.71|6639.71|0
1598520300000|2020-08-27 09:25:00|6639.78|6639.78|6639.06|6639.06|6642.22|6642.22|6638.5|6638.5|0
1598520600000|2020-08-27 09:30:00|6639.15|6639.15|6642.27|6642.27|6642.33|6642.33|6636.51|6636.51|0
1598520900000|2020-08-27 09:35:00|6642.14|6642.14|6656.44|6656.44|6656.44|6656.44|6642.01|6642.01|0
1598521200000|2020-08-27 09:40:00|6656.35|6656.35|6655.63|6655.63|6657.22|6657.22|6652.05|6652.05|0
1598521500000|2020-08-27 09:45:00|6656.15|6656.15|6655.76|6655.76|6658.26|6658.26|6654.49|6654.49|0
1598521800000|2020-08-27 09:50:00|6655.67|6655.67|6653.24|6653.24|6656.46|6656.46|6652.53|6652.53|0
1598522100000|2020-08-27 09:55:00|6653.08|6653.08|6661.72|6661.72|6663.06|6663.06|6649|6649|0
1598522400000|2020-08-27 10:00:00|6661.2|6661.2|6671.45|6671.45|6671.45|6671.45|6660.54|6660.54|0
1598522700000|2020-08-27 10:05:00|6672.49|6672.49|6674.78|6674.78|6678.68|6678.68|6672.49|6672.49|0
1598523000000|2020-08-27 10:10:00|6674.57|6674.57|6680.28|6680.28|6680.93|6680.93|6674.31|6674.31|0
1598523300000|2020-08-27 10:15:00|6680.48|6680.48|6687.1|6687.1|6687.28|6687.28|6680.48|6680.48|0
1598523600000|2020-08-27 10:20:00|6688.66|6688.66|6692.5|6692.5|6692.87|6692.87|6685.33|6685.33|0
1598523900000|2020-08-27 10:25:00|6692.15|6692.15|6691.73|6691.73|6693.75|6693.75|6690.89|6690.89|0
1598524200000|2020-08-27 10:30:00|6691.69|6691.69|6686.98|6686.98|6691.77|6691.77|6684.41|6684.41|0
1598524500000|2020-08-27 10:35:00|6687.17|6687.17|6689.08|6689.08|6691.34|6691.34|6687.17|6687.17|0
1598524800000|2020-08-27 10:40:00|6689.17|6689.17|6690.19|6690.19|6691.08|6691.08|6688.21|6688.21|0
1598525100000|2020-08-27 10:45:00|6690.15|6690.15|6693.75|6693.75|6694.4|6694.4|6688.08|6688.08|0
1598525400000|2020-08-27 10:50:00|6694.8|6694.8|6683.3|6683.3|6696.57|6696.57|6682.24|6682.24|0
1598525700000|2020-08-27 10:55:00|6683.2|6683.2|6692.04|6692.04|6692.04|6692.04|6681.51|6681.51|0
1598526000000|2020-08-27 11:00:00|6692.19|6692.19|6694.61|6694.61|6694.72|6694.72|6688.53|6688.53|0
1598526300000|2020-08-27 11:05:00|6694.48|6694.48|6682.47|6682.47|6694.53|6694.53|6682.47|6682.47|0
1598526600000|2020-08-27 11:10:00|6681.94|6681.94|6684.28|6684.28|6685.54|6685.54|6680.62|6680.62|0
1598526900000|2020-08-27 11:15:00|6684.15|6684.15|6672|6672|6684.25|6684.25|6672|6672|0
1598527200000|2020-08-27 11:20:00|6671.84|6671.84|6666.55|6666.55|6671.88|6671.88|6661.37|6661.37|0
1598527500000|2020-08-27 11:25:00|6666.76|6666.76|6666.66|6666.66|6670.62|6670.62|6665.23|6665.23|0
1598527800000|2020-08-27 11:30:00|6666.82|6666.82|6659.28|6659.28|6667.04|6667.04|6659.28|6659.28|0
1598528100000|2020-08-27 11:35:00|6659.44|6659.44|6660.09|6660.09|6660.97|6660.97|6657.69|6657.69|0
1598528400000|2020-08-27 11:40:00|6660.25|6660.25|6663.86|6663.86|6664.32|6664.32|6658.16|6658.16|0
1598528700000|2020-08-27 11:45:00|6663.89|6663.89|6662.3|6662.3|6664.9|6664.9|6660.61|6660.61|0
1598529000000|2020-08-27 11:50:00|6661.52|6661.52|6658.34|6658.34|6664.19|6664.19|6656.46|6656.46|0
1598529300000|2020-08-27 11:55:00|6657.29|6657.29|6662.61|6662.61|6663.86|6663.86|6654.7|6654.7|0
1598529600000|2020-08-27 12:00:00|6662.63|6662.63|6665.63|6665.63|6668.66|6668.66|6662.63|6662.63|0
1598529900000|2020-08-27 12:05:00|6665.71|6665.71|6651.57|6651.57|6666.77|6666.77|6651.57|6651.57|0
1598530200000|2020-08-27 12:10:00|6651.45|6651.45|6654.27|6654.27|6654.7|6654.7|6646.63|6646.63|0
1598530500000|2020-08-27 12:15:00|6655.05|6655.05|6661.04|6661.04|6663.65|6663.65|6654.27|6654.27|0
1598530800000|2020-08-27 12:20:00|6661.17|6661.17|6674|6674|6674|6674|6661.17|6661.17|0
1598531100000|2020-08-27 12:25:00|6674.02|6674.02|6663.41|6663.41|6675.89|6675.89|6663.34|6663.34|0
1598531400000|2020-08-27 12:30:00|6663.37|6663.37|6664.21|6664.21|6667.15|6667.15|6662.01|6662.01|0
1598531700000|2020-08-27 12:35:00|6664.09|6664.09|6651.15|6651.15|6665.92|6665.92|6648.64|6648.64|0
1598532000000|2020-08-27 12:40:00|6651.11|6651.11|6650|6650|6653.32|6653.32|6650|6650|0
1598532300000|2020-08-27 12:45:00|6650.13|6650.13|6658.5|6658.5|6659.62|6659.62|6649.6|6649.6|0
1598532600000|2020-08-27 12:50:00|6658.37|6658.37|6665.85|6665.85|6666.86|6666.86|6656.83|6656.83|0
1598532900000|2020-08-27 12:55:00|6665.07|6665.07|6663.22|6663.22|6666.76|6666.76|6662.42|6662.42|0
1598533200000|2020-08-27 13:00:00|6663.38|6663.38|6663.29|6663.29|6666.95|6666.95|6662.51|6662.51|0
1598533500000|2020-08-27 13:05:00|6663.37|6663.37|6658.26|6658.26|6671.98|6671.98|6658.26|6658.26|0
1598533800000|2020-08-27 13:10:00|6658.52|6658.52|6671.14|6671.14|6671.14|6671.14|6658.14|6658.14|0
1598534100000|2020-08-27 13:15:00|6671.01|6671.01|6690.26|6690.26|6692.27|6692.27|6669.63|6669.63|0
1598534400000|2020-08-27 13:20:00|6690.16|6690.16|6687.52|6687.52|6692.14|6692.14|6685.32|6685.32|0
1598534700000|2020-08-27 13:25:00|6687.43|6687.43|6683.12|6683.12|6691.48|6691.48|6680.62|6680.62|0
1598535000000|2020-08-27 13:30:00|6683.9|6683.9|6695.06|6695.06|6695.58|6695.58|6680.21|6680.21|0
1598535300000|2020-08-27 13:35:00|6695.02|6695.02|6716.04|6716.04|6716.04|6716.04|6690.78|6690.78|0
1598535600000|2020-08-27 13:40:00|6717.61|6717.61|6740.15|6740.15|6740.15|6740.15|6716.14|6716.14|0
1598535900000|2020-08-27 13:45:00|6740.33|6740.33|6746.97|6746.97|6748.41|6748.41|6734.87|6734.87|0
1598536200000|2020-08-27 13:50:00|6746.77|6746.77|6754.66|6754.66|6765.06|6765.06|6744.87|6744.87|0
1598536500000|2020-08-27 13:55:00|6753.88|6753.88|6762.35|6762.35|6763.78|6763.78|6745.99|6745.99|0
1598536800000|2020-08-27 14:00:00|6762.57|6762.57|6758.26|6758.26|6769.59|6769.59|6757.61|6757.61|0
1598537100000|2020-08-27 14:05:00|6757.48|6757.48|6742.39|6742.39|6758.69|6758.69|6742.39|6742.39|0
1598537400000|2020-08-27 14:10:00|6742.21|6742.21|6737.09|6737.09|6748.07|6748.07|6733.88|6733.88|0
1598537700000|2020-08-27 14:15:00|6737.18|6737.18|6752.9|6752.9|6752.9|6752.9|6736.92|6736.92|0
1598538000000|2020-08-27 14:20:00|6752.99|6752.99|6751.92|6751.92|6752.99|6752.99|6747.65|6747.65|0
1598538300000|2020-08-27 14:25:00|6752.04|6752.04|6759.16|6759.16|6759.67|6759.67|6749.47|6749.47|0
1598538600000|2020-08-27 14:30:00|6759.23|6759.23|6768.96|6768.96|6768.96|6768.96|6754.34|6754.34|0
1598538900000|2020-08-27 14:35:00|6768.83|6768.83|6758.61|6758.61|6769.24|6769.24|6758.61|6758.61|0
1598539200000|2020-08-27 14:40:00|6758.58|6758.58|6757.49|6757.49|6763.86|6763.86|6755.39|6755.39|0
1598539500000|2020-08-27 14:45:00|6757.45|6757.45|6755.88|6755.88|6759.29|6759.29|6754.48|6754.48|0
1598539800000|2020-08-27 14:50:00|6756.66|6756.66|6752.75|6752.75|6759.32|6759.32|6752.4|6752.4|0
1598540100000|2020-08-27 14:55:00|6752.89|6752.89|6754.27|6754.27|6755.79|6755.79|6751.5|6751.5|0
1598540400000|2020-08-27 15:00:00|6754.01|6754.01|6761.42|6761.42|6766.18|6766.18|6753.31|6753.31|0
1598540700000|2020-08-27 15:05:00|6761.46|6761.46|6763.33|6763.33|6765.79|6765.79|6759.75|6759.75|0
1598541000000|2020-08-27 15:10:00|6763.26|6763.26|6778.41|6778.41|6779.33|6779.33|6761.81|6761.81|0
1598541300000|2020-08-27 15:15:00|6778.46|6778.46|6774.85|6774.85|6780.14|6780.14|6774.49|6774.49|0
1598541600000|2020-08-27 15:20:00|6774.74|6774.74|6769.91|6769.91|6774.84|6774.84|6764.91|6764.91|0
1598541900000|2020-08-27 15:25:00|6769.13|6769.13|6761.25|6761.25|6769.13|6769.13|6754.77|6754.77|0
1598598900000|2020-08-28 07:15:00|6750.27|6750.27|6730.01|6730.01|6750.36|6750.36|6729.74|6729.74|0
1598599200000|2020-08-28 07:20:00|6730.18|6730.18|6703.24|6703.24|6730.66|6730.66|6697.82|6697.82|0
1598599500000|2020-08-28 07:25:00|6703.51|6703.51|6734.28|6734.28|6734.28|6734.28|6703.05|6703.05|0
1598599800000|2020-08-28 07:30:00|6734.16|6734.16|6725.1|6725.1|6736.27|6736.27|6711.58|6711.58|0
1598600100000|2020-08-28 07:35:00|6724.91|6724.91|6731.04|6731.04|6739.36|6739.36|6721.11|6721.11|0
1598600400000|2020-08-28 07:40:00|6731.57|6731.57|6749.9|6749.9|6749.9|6749.9|6725.56|6725.56|0
1598600700000|2020-08-28 07:45:00|6749.58|6749.58|6769.09|6769.09|6769.79|6769.79|6746.17|6746.17|0
1598601000000|2020-08-28 07:50:00|6769.87|6769.87|6762.57|6762.57|6769.95|6769.95|6754.73|6754.73|0
1598601300000|2020-08-28 07:55:00|6762.53|6762.53|6782.12|6782.12|6784.65|6784.65|6760.16|6760.16|0
1598601600000|2020-08-28 08:00:00|6781.86|6781.86|6789.2|6789.2|6789.2|6789.2|6777.83|6777.83|0
1598601900000|2020-08-28 08:05:00|6789.98|6789.98|6794.6|6794.6|6800.71|6800.71|6789.52|6789.52|0
1598602200000|2020-08-28 08:10:00|6794.68|6794.68|6813.26|6813.26|6813.35|6813.35|6793.68|6793.68|0
1598602500000|2020-08-28 08:15:00|6813.2|6813.2|6807.12|6807.12|6814.19|6814.19|6801.55|6801.55|0
1598602800000|2020-08-28 08:20:00|6807.38|6807.38|6822.56|6822.56|6823.36|6823.36|6806.05|6806.05|0
1598603100000|2020-08-28 08:25:00|6822.38|6822.38|6810.1|6810.1|6826.67|6826.67|6809.19|6809.19|0
1598603400000|2020-08-28 08:30:00|6811|6811|6805.1|6805.1|6816.01|6816.01|6803.41|6803.41|0
1598603700000|2020-08-28 08:35:00|6805.4|6805.4|6803.8|6803.8|6805.7|6805.7|6798.03|6798.03|0
1598604000000|2020-08-28 08:40:00|6805.37|6805.37|6787.07|6787.07|6805.37|6805.37|6783.02|6783.02|0
1598604300000|2020-08-28 08:45:00|6787.11|6787.11|6794.98|6794.98|6796.5|6796.5|6786.47|6786.47|0
1598604600000|2020-08-28 08:50:00|6796.54|6796.54|6798.72|6798.72|6799.5|6799.5|6791.47|6791.47|0
1598604900000|2020-08-28 08:55:00|6798.63|6798.63|6788.33|6788.33|6798.63|6798.63|6787.13|6787.13|0
1598605200000|2020-08-28 09:00:00|6788.12|6788.12|6780.75|6780.75|6790.55|6790.55|6775.48|6775.48|0
1598605500000|2020-08-28 09:05:00|6780.39|6780.39|6775.8|6775.8|6784.91|6784.91|6775.8|6775.8|0
1598605800000|2020-08-28 09:10:00|6776.32|6776.32|6778.25|6778.25|6778.25|6778.25|6774.65|6774.65|0
1598606100000|2020-08-28 09:15:00|6778.37|6778.37|6784.3|6784.3|6787.36|6787.36|6778.37|6778.37|0
1598606400000|2020-08-28 09:20:00|6785.08|6785.08|6776.68|6776.68|6786.71|6786.71|6776.55|6776.55|0
1598606700000|2020-08-28 09:25:00|6776.6|6776.6|6773.54|6773.54|6776.82|6776.82|6769.77|6769.77|0
1598607000000|2020-08-28 09:30:00|6773.91|6773.91|6776.56|6776.56|6779.05|6779.05|6771.46|6771.46|0
1598607300000|2020-08-28 09:35:00|6776.5|6776.5|6778.58|6778.58|6779.96|6779.96|6770.67|6770.67|0
1598607600000|2020-08-28 09:40:00|6778.72|6778.72|6790.42|6790.42|6790.77|6790.77|6778.72|6778.72|0
1598607900000|2020-08-28 09:45:00|6790.48|6790.48|6787.97|6787.97|6792.33|6792.33|6783.48|6783.48|0
1598608200000|2020-08-28 09:50:00|6788.76|6788.76|6791.61|6791.61|6792.16|6792.16|6788.01|6788.01|0
1598608500000|2020-08-28 09:55:00|6791.67|6791.67|6798.92|6798.92|6798.92|6798.92|6789.61|6789.61|0
1598608800000|2020-08-28 10:00:00|6799.4|6799.4|6786.39|6786.39|6801.02|6801.02|6785.99|6785.99|0
1598609100000|2020-08-28 10:05:00|6785.86|6785.86|6774.13|6774.13|6787.94|6787.94|6773.58|6773.58|0
1598609400000|2020-08-28 10:10:00|6774.61|6774.61|6777.84|6777.84|6779.41|6779.41|6774.61|6774.61|0
1598609700000|2020-08-28 10:15:00|6777.72|6777.72|6769.22|6769.22|6778.71|6778.71|6769.22|6769.22|0
1598610000000|2020-08-28 10:20:00|6768.43|6768.43|6762.9|6762.9|6769.82|6769.82|6762.69|6762.69|0
1598610300000|2020-08-28 10:25:00|6762.96|6762.96|6773.89|6773.89|6774.16|6774.16|6762.73|6762.73|0
1598610600000|2020-08-28 10:30:00|6772.84|6772.84|6774.12|6774.12|6776.94|6776.94|6772.5|6772.5|0
1598610900000|2020-08-28 10:35:00|6773.95|6773.95|6775.43|6775.43|6777.8|6777.8|6772.03|6772.03|0
1598611200000|2020-08-28 10:40:00|6775.56|6775.56|6779.51|6779.51|6779.66|6779.66|6774.06|6774.06|0
1598611500000|2020-08-28 10:45:00|6779.41|6779.41|6780.04|6780.04|6782.5|6782.5|6778.22|6778.22|0
1598611800000|2020-08-28 10:50:00|6780.56|6780.56|6788.55|6788.55|6788.97|6788.97|6777.5|6777.5|0
1598612100000|2020-08-28 10:55:00|6788.76|6788.76|6785.94|6785.94|6790.78|6790.78|6785.19|6785.19|0
1598612400000|2020-08-28 11:00:00|6785.56|6785.56|6787.78|6787.78|6788.05|6788.05|6778.29|6778.29|0
1598612700000|2020-08-28 11:05:00|6787.91|6787.91|6795.88|6795.88|6796.15|6796.15|6785.68|6785.68|0
1598613000000|2020-08-28 11:10:00|6796.67|6796.67|6805.75|6805.75|6808.97|6808.97|6796.67|6796.67|0
1598613300000|2020-08-28 11:15:00|6805.81|6805.81|6805.24|6805.24|6805.81|6805.81|6801.36|6801.36|0
1598613600000|2020-08-28 11:20:00|6805.11|6805.11|6807.48|6807.48|6807.84|6807.84|6804.36|6804.36|0
1598613900000|2020-08-28 11:25:00|6807.52|6807.52|6795.47|6795.47|6807.78|6807.78|6794.93|6794.93|0
1598614200000|2020-08-28 11:30:00|6795.99|6795.99|6795.91|6795.91|6803.24|6803.24|6795.64|6795.64|0
1598614500000|2020-08-28 11:35:00|6795.87|6795.87|6789.64|6789.64|6796.24|6796.24|6787.78|6787.78|0
1598614800000|2020-08-28 11:40:00|6789.77|6789.77|6790.11|6790.11|6790.11|6790.11|6787.7|6787.7|0
1598615100000|2020-08-28 11:45:00|6789.83|6789.83|6790.31|6790.31|6795.18|6795.18|6788.65|6788.65|0
1598615400000|2020-08-28 11:50:00|6790.4|6790.4|6792.14|6792.14|6797.96|6797.96|6790.4|6790.4|0
1598615700000|2020-08-28 11:55:00|6791.96|6791.96|6794.08|6794.08|6794.12|6794.12|6790.48|6790.48|0
1598616000000|2020-08-28 12:00:00|6794.4|6794.4|6786.16|6786.16|6795.26|6795.26|6784.58|6784.58|0
1598616300000|2020-08-28 12:05:00|6786.12|6786.12|6790.63|6790.63|6790.71|6790.71|6785.34|6785.34|0
1598616600000|2020-08-28 12:10:00|6790.67|6790.67|6786.78|6786.78|6791.69|6791.69|6784.29|6784.29|0
1598616900000|2020-08-28 12:15:00|6786.64|6786.64|6789.07|6789.07|6789.33|6789.33|6784.88|6784.88|0
1598617200000|2020-08-28 12:20:00|6788.54|6788.54|6790.22|6790.22|6792.94|6792.94|6788.54|6788.54|0
1598617500000|2020-08-28 12:25:00|6789.79|6789.79|6788.56|6788.56|6790.04|6790.04|6785.39|6785.39|0
1598617800000|2020-08-28 12:30:00|6788.38|6788.38|6792.29|6792.29|6792.29|6792.29|6780.6|6780.6|0
1598618100000|2020-08-28 12:35:00|6792.11|6792.11|6784.03|6784.03|6792.11|6792.11|6780.4|6780.4|0
1598618400000|2020-08-28 12:40:00|6784.12|6784.12|6783.73|6783.73|6785.16|6785.16|6780.28|6780.28|0
1598618700000|2020-08-28 12:45:00|6783.69|6783.69|6777.29|6777.29|6783.78|6783.78|6776.33|6776.33|0
1598619000000|2020-08-28 12:50:00|6777.45|6777.45|6788.77|6788.77|6790.54|6790.54|6777.45|6777.45|0
1598619300000|2020-08-28 12:55:00|6788.73|6788.73|6787.07|6787.07|6790.49|6790.49|6784.72|6784.72|0
1598619600000|2020-08-28 13:00:00|6787.11|6787.11|6797.99|6797.99|6798.53|6798.53|6786.34|6786.34|0
1598619900000|2020-08-28 13:05:00|6797.82|6797.82|6798.78|6798.78|6799.14|6799.14|6796.62|6796.62|0
1598620200000|2020-08-28 13:10:00|6798.88|6798.88|6799.99|6799.99|6801.01|6801.01|6797.59|6797.59|0
1598620500000|2020-08-28 13:15:00|6800.03|6800.03|6796.16|6796.16|6801.63|6801.63|6796.16|6796.16|0
1598620800000|2020-08-28 13:20:00|6796.32|6796.32|6785.36|6785.36|6796.4|6796.4|6785.36|6785.36|0
1598621100000|2020-08-28 13:25:00|6786.15|6786.15|6783.18|6783.18|6788.53|6788.53|6783.18|6783.18|0
1598621400000|2020-08-28 13:30:00|6783.29|6783.29|6781.68|6781.68|6787.12|6787.12|6776.78|6776.78|0
1598621700000|2020-08-28 13:35:00|6781.57|6781.57|6781.57|6781.57|6788.59|6788.59|6780.61|6780.61|0
1598622000000|2020-08-28 13:40:00|6781.51|6781.51|6785.17|6785.17|6786.78|6786.78|6781.51|6781.51|0
1598622300000|2020-08-28 13:45:00|6785.06|6785.06|6791.96|6791.96|6792.02|6792.02|6782.8|6782.8|0
1598622600000|2020-08-28 13:50:00|6792.22|6792.22|6805.72|6805.72|6806.11|6806.11|6792.22|6792.22|0
1598622900000|2020-08-28 13:55:00|6804.57|6804.57|6797.29|6797.29|6804.57|6804.57|6794.7|6794.7|0
1598623200000|2020-08-28 14:00:00|6797.14|6797.14|6798.56|6798.56|6801.53|6801.53|6794.76|6794.76|0
1598623500000|2020-08-28 14:05:00|6798.48|6798.48|6798.69|6798.69|6800.58|6800.58|6792.67|6792.67|0
1598623800000|2020-08-28 14:10:00|6798.46|6798.46|6784.72|6784.72|6803.05|6803.05|6783.76|6783.76|0
1598624100000|2020-08-28 14:15:00|6784.76|6784.76|6783.09|6783.09|6784.92|6784.92|6776.28|6776.28|0
1598624400000|2020-08-28 14:20:00|6783.28|6783.28|6787.98|6787.98|6789.75|6789.75|6779.98|6779.98|0
1598624700000|2020-08-28 14:25:00|6787.45|6787.45|6790.45|6790.45|6793.72|6793.72|6785.63|6785.63|0
1598625000000|2020-08-28 14:30:00|6789.73|6789.73|6786.66|6786.66|6793.37|6793.37|6785.12|6785.12|0
1598625300000|2020-08-28 14:35:00|6786.71|6786.71|6785.18|6785.18|6787.22|6787.22|6777.62|6777.62|0
1598625600000|2020-08-28 14:40:00|6785.28|6785.28|6786.76|6786.76|6787.4|6787.4|6780.99|6780.99|0
1598625900000|2020-08-28 14:45:00|6786.86|6786.86|6786.84|6786.84|6787.99|6787.99|6782.61|6782.61|0
1598626200000|2020-08-28 14:50:00|6786.94|6786.94|6784.45|6784.45|6786.94|6786.94|6780.4|6780.4|0
1598626500000|2020-08-28 14:55:00|6784.1|6784.1|6788.79|6788.79|6788.79|6788.79|6780.03|6780.03|0
1598626800000|2020-08-28 15:00:00|6788.84|6788.84|6791.85|6791.85|6791.85|6791.85|6787.3|6787.3|0
1598627100000|2020-08-28 15:05:00|6791.91|6791.91|6795.89|6795.89|6799.41|6799.41|6791.91|6791.91|0
1598627400000|2020-08-28 15:10:00|6795.76|6795.76|6791.89|6791.89|6797|6797|6790.19|6790.19|0
1598627700000|2020-08-28 15:15:00|6791.76|6791.76|6794.42|6794.42|6795.23|6795.23|6790.2|6790.2|0
1598628000000|2020-08-28 15:20:00|6794.55|6794.55|6795.04|6795.04|6799.77|6799.77|6794.07|6794.07|0
1598628300000|2020-08-28 15:25:00|6794.86|6794.86|6776.4|6776.4|6795.01|6795.01|6774.13|6774.13|0
1598944500000|2020-09-01 07:15:00|6627.09|6627.09|6657.3|6657.3|6658.5|6658.5|6619.61|6619.61|0
1598944800000|2020-09-01 07:20:00|6657.65|6657.65|6696.93|6696.93|6698.42|6698.42|6656.87|6656.87|0
1598945100000|2020-09-01 07:25:00|6695.6|6695.6|6688.57|6688.57|6699.56|6699.56|6679.51|6679.51|0
1598945400000|2020-09-01 07:30:00|6687.97|6687.97|6670.53|6670.53|6688.51|6688.51|6663.71|6663.71|0
1598945700000|2020-09-01 07:35:00|6670.4|6670.4|6660.85|6660.85|6682.62|6682.62|6660.68|6660.68|0
1598946000000|2020-09-01 07:40:00|6660.06|6660.06|6669.29|6669.29|6674.66|6674.66|6658.49|6658.49|0
1598946300000|2020-09-01 07:45:00|6669.42|6669.42|6659.44|6659.44|6675.17|6675.17|6656.85|6656.85|0
1598946600000|2020-09-01 07:50:00|6659.7|6659.7|6630.5|6630.5|6659.7|6659.7|6628.32|6628.32|0
1598946900000|2020-09-01 07:55:00|6630.85|6630.85|6636.25|6636.25|6638.48|6638.48|6629.21|6629.21|0
1598947200000|2020-09-01 08:00:00|6636.31|6636.31|6640.37|6640.37|6650.98|6650.98|6635.42|6635.42|0
1598947500000|2020-09-01 08:05:00|6640.5|6640.5|6636.13|6636.13|6643.68|6643.68|6635.38|6635.38|0
1598947800000|2020-09-01 08:10:00|6636.2|6636.2|6614.86|6614.86|6637.08|6637.08|6612.73|6612.73|0
1598948100000|2020-09-01 08:15:00|6615.09|6615.09|6619.35|6619.35|6620.74|6620.74|6605.78|6605.78|0
1598948400000|2020-09-01 08:20:00|6619.39|6619.39|6619.55|6619.55|6622.69|6622.69|6615.96|6615.96|0
1598948700000|2020-09-01 08:25:00|6619.57|6619.57|6623.58|6623.58|6625.62|6625.62|6618.09|6618.09|0
1598949000000|2020-09-01 08:30:00|6623.82|6623.82|6625.92|6625.92|6629.18|6629.18|6611.39|6611.39|0
1598949300000|2020-09-01 08:35:00|6625.56|6625.56|6629.44|6629.44|6633.13|6633.13|6624.84|6624.84|0
1598949600000|2020-09-01 08:40:00|6629.76|6629.76|6617.02|6617.02|6629.76|6629.76|6607.92|6607.92|0
1598949900000|2020-09-01 08:45:00|6616.84|6616.84|6611.49|6611.49|6618.11|6618.11|6610.14|6610.14|0
1598950200000|2020-09-01 08:50:00|6611.39|6611.39|6597.4|6597.4|6611.39|6611.39|6595.47|6595.47|0
1598950500000|2020-09-01 08:55:00|6597.08|6597.08|6591.81|6591.81|6601.42|6601.42|6590.96|6590.96|0
1598950800000|2020-09-01 09:00:00|6591.9|6591.9|6581.3|6581.3|6592.88|6592.88|6580.43|6580.43|0
1598951100000|2020-09-01 09:05:00|6581.46|6581.46|6573.78|6573.78|6584.31|6584.31|6570.92|6570.92|0
1598951400000|2020-09-01 09:10:00|6573.95|6573.95|6586.67|6586.67|6587.21|6587.21|6572.71|6572.71|0
1598951700000|2020-09-01 09:15:00|6586.15|6586.15|6591.64|6591.64|6592.55|6592.55|6586.15|6586.15|0
1598952000000|2020-09-01 09:20:00|6591.8|6591.8|6592.58|6592.58|6594.54|6594.54|6587.97|6587.97|0
1598952300000|2020-09-01 09:25:00|6592.62|6592.62|6594.3|6594.3|6597.93|6597.93|6592.35|6592.35|0
1598952600000|2020-09-01 09:30:00|6594.26|6594.26|6575.95|6575.95|6594.61|6594.61|6575.95|6575.95|0
1598952900000|2020-09-01 09:35:00|6575.86|6575.86|6575.11|6575.11|6578.84|6578.84|6566.97|6566.97|0
1598953200000|2020-09-01 09:40:00|6575.15|6575.15|6563.27|6563.27|6575.63|6575.63|6563.27|6563.27|0
1598953500000|2020-09-01 09:45:00|6563.11|6563.11|6566.25|6566.25|6568.68|6568.68|6559.92|6559.92|0
1598953800000|2020-09-01 09:50:00|6566.09|6566.09|6560.79|6560.79|6566.09|6566.09|6560.76|6560.76|0
1598954100000|2020-09-01 09:55:00|6560.66|6560.66|6553.69|6553.69|6562.93|6562.93|6550.03|6550.03|0
1598954400000|2020-09-01 10:00:00|6553.33|6553.33|6550.8|6550.8|6554.84|6554.84|6549.41|6549.41|0
1598954700000|2020-09-01 10:05:00|6550.69|6550.69|6552.67|6552.67|6553.69|6553.69|6544.68|6544.68|0
1598955000000|2020-09-01 10:10:00|6551.89|6551.89|6544.48|6544.48|6555.97|6555.97|6542.86|6542.86|0
1598955300000|2020-09-01 10:15:00|6544.5|6544.5|6555.24|6555.24|6555.24|6555.24|6544.46|6544.46|0
1598955600000|2020-09-01 10:20:00|6556.02|6556.02|6559.45|6559.45|6562.78|6562.78|6556.02|6556.02|0
1598955900000|2020-09-01 10:25:00|6559.8|6559.8|6574.45|6574.45|6575.27|6575.27|6559.63|6559.63|0
1598956200000|2020-09-01 10:30:00|6574.27|6574.27|6575.88|6575.88|6579.66|6579.66|6574.03|6574.03|0
1598956500000|2020-09-01 10:35:00|6575.64|6575.64|6570.4|6570.4|6580.14|6580.14|6570.4|6570.4|0
1598956800000|2020-09-01 10:40:00|6570.14|6570.14|6569.61|6569.61|6571|6571|6562.81|6562.81|0
1598957100000|2020-09-01 10:45:00|6569.44|6569.44|6560.93|6560.93|6569.62|6569.62|6560.93|6560.93|0
1598957400000|2020-09-01 10:50:00|6560.96|6560.96|6561.19|6561.19|6564.51|6564.51|6558.58|6558.58|0
1598957700000|2020-09-01 10:55:00|6560.66|6560.66|6574.94|6574.94|6575.97|6575.97|6560.6|6560.6|0
1598958000000|2020-09-01 11:00:00|6574.53|6574.53|6570.02|6570.02|6577.72|6577.72|6569.59|6569.59|0
1598958300000|2020-09-01 11:05:00|6570.11|6570.11|6568.11|6568.11|6571.03|6571.03|6566.61|6566.61|0
1598958600000|2020-09-01 11:10:00|6566.72|6566.72|6566.07|6566.07|6568.56|6568.56|6562.69|6562.69|0
1598958900000|2020-09-01 11:15:00|6565.95|6565.95|6568.02|6568.02|6569.94|6569.94|6562.41|6562.41|0
1598959200000|2020-09-01 11:20:00|6567.81|6567.81|6564.92|6564.92|6567.81|6567.81|6563.42|6563.42|0
1598959500000|2020-09-01 11:25:00|6566.48|6566.48|6562.78|6562.78|6567.38|6567.38|6561.76|6561.76|0
1598959800000|2020-09-01 11:30:00|6562.9|6562.9|6552.84|6552.84|6563.08|6563.08|6547.64|6547.64|0
1598960100000|2020-09-01 11:35:00|6552.75|6552.75|6557.05|6557.05|6558.12|6558.12|6551.16|6551.16|0
1598960400000|2020-09-01 11:40:00|6556.94|6556.94|6556.88|6556.88|6561.59|6561.59|6556.49|6556.49|0
1598960700000|2020-09-01 11:45:00|6556.56|6556.56|6554.66|6554.66|6557.7|6557.7|6553.97|6553.97|0
1598961000000|2020-09-01 11:50:00|6554.6|6554.6|6552.73|6552.73|6554.65|6554.65|6551.29|6551.29|0
1598961300000|2020-09-01 11:55:00|6552.97|6552.97|6555.92|6555.92|6557.81|6557.81|6550.38|6550.38|0
1598961600000|2020-09-01 12:00:00|6555.51|6555.51|6563.99|6563.99|6565.52|6565.52|6555.35|6555.35|0
1598961900000|2020-09-01 12:05:00|6563.81|6563.81|6569.15|6569.15|6569.15|6569.15|6562.56|6562.56|0
1598962200000|2020-09-01 12:10:00|6569.33|6569.33|6578.62|6578.62|6581.77|6581.77|6569.33|6569.33|0
1598962500000|2020-09-01 12:15:00|6578.58|6578.58|6568.81|6568.81|6578.67|6578.67|6568.81|6568.81|0
1598962800000|2020-09-01 12:20:00|6568.68|6568.68|6575.98|6575.98|6578.09|6578.09|6567.12|6567.12|0
1598963100000|2020-09-01 12:25:00|6575.81|6575.81|6578.8|6578.8|6578.88|6578.88|6572.82|6572.82|0
1598963400000|2020-09-01 12:30:00|6578.89|6578.89|6587.04|6587.04|6587.55|6587.55|6578.89|6578.89|0
1598963700000|2020-09-01 12:35:00|6587.16|6587.16|6591.18|6591.18|6594.08|6594.08|6587.16|6587.16|0
1598964000000|2020-09-01 12:40:00|6591.2|6591.2|6593.29|6593.29|6596.81|6596.81|6588.64|6588.64|0
1598964300000|2020-09-01 12:45:00|6593.82|6593.82|6589.54|6589.54|6594.53|6594.53|6587.67|6587.67|0
1598964600000|2020-09-01 12:50:00|6589.58|6589.58|6572.03|6572.03|6589.58|6589.58|6571.47|6571.47|0
1598964900000|2020-09-01 12:55:00|6571.99|6571.99|6548.41|6548.41|6571.99|6571.99|6546.12|6546.12|0
1598965200000|2020-09-01 13:00:00|6548.2|6548.2|6531.14|6531.14|6548.98|6548.98|6517.81|6517.81|0
1598965500000|2020-09-01 13:05:00|6531.22|6531.22|6509.32|6509.32|6531.22|6531.22|6498.99|6498.99|0
1598965800000|2020-09-01 13:10:00|6509.23|6509.23|6510.69|6510.69|6512.13|6512.13|6497.51|6497.51|0
1598966100000|2020-09-01 13:15:00|6511.05|6511.05|6506.97|6506.97|6511.05|6511.05|6501.16|6501.16|0
1598966400000|2020-09-01 13:20:00|6505.36|6505.36|6498.35|6498.35|6505.36|6505.36|6492.07|6492.07|0
1598966700000|2020-09-01 13:25:00|6497.95|6497.95|6518.74|6518.74|6518.88|6518.88|6494.91|6494.91|0
1598967000000|2020-09-01 13:30:00|6518.35|6518.35|6505.26|6505.26|6518.35|6518.35|6500.09|6500.09|0
1598967300000|2020-09-01 13:35:00|6505.42|6505.42|6506.01|6506.01|6506.19|6506.19|6492.94|6492.94|0
1598967600000|2020-09-01 13:40:00|6506.12|6506.12|6523.2|6523.2|6528.18|6528.18|6504.6|6504.6|0
1598967900000|2020-09-01 13:45:00|6523.12|6523.12|6543.95|6543.95|6544.02|6544.02|6522.71|6522.71|0
1598968200000|2020-09-01 13:50:00|6544.05|6544.05|6570.17|6570.17|6571.04|6571.04|6544.05|6544.05|0
1598968500000|2020-09-01 13:55:00|6570.25|6570.25|6568.6|6568.6|6574.92|6574.92|6563.04|6563.04|0
1598968800000|2020-09-01 14:00:00|6568.77|6568.77|6579.74|6579.74|6598.51|6598.51|6568.73|6568.73|0
1598969100000|2020-09-01 14:05:00|6579.71|6579.71|6584.43|6584.43|6591.72|6591.72|6579.71|6579.71|0
1598969400000|2020-09-01 14:10:00|6584.03|6584.03|6580.04|6580.04|6586.66|6586.66|6573.61|6573.61|0
1598969700000|2020-09-01 14:15:00|6579.99|6579.99|6590.38|6590.38|6590.55|6590.55|6577.44|6577.44|0
1598970000000|2020-09-01 14:20:00|6590.46|6590.46|6613.28|6613.28|6618.76|6618.76|6589.69|6589.69|0
1598970300000|2020-09-01 14:25:00|6613.49|6613.49|6617.56|6617.56|6622.12|6622.12|6612.78|6612.78|0
1598970600000|2020-09-01 14:30:00|6617.24|6617.24|6610.55|6610.55|6621.26|6621.26|6606.78|6606.78|0
1598970900000|2020-09-01 14:35:00|6610.79|6610.79|6592.61|6592.61|6611.04|6611.04|6589.58|6589.58|0
1598971200000|2020-09-01 14:40:00|6592.48|6592.48|6580.05|6580.05|6597.88|6597.88|6577.56|6577.56|0
1598971500000|2020-09-01 14:45:00|6580.16|6580.16|6585.48|6585.48|6594.77|6594.77|6577.68|6577.68|0
1598971800000|2020-09-01 14:50:00|6584.7|6584.7|6578.08|6578.08|6592.31|6592.31|6578.04|6578.04|0
1598972100000|2020-09-01 14:55:00|6578.24|6578.24|6566.05|6566.05|6579.83|6579.83|6565.09|6565.09|0
1598972400000|2020-09-01 15:00:00|6566.37|6566.37|6563.28|6563.28|6569.4|6569.4|6560.28|6560.28|0
1598972700000|2020-09-01 15:05:00|6563.15|6563.15|6565.78|6565.78|6566.56|6566.56|6555.56|6555.56|0
1598973000000|2020-09-01 15:10:00|6566.3|6566.3|6575.56|6575.56|6576.09|6576.09|6565.57|6565.57|0
1598973300000|2020-09-01 15:15:00|6575.4|6575.4|6583.71|6583.71|6586.61|6586.61|6574.01|6574.01|0
1598973600000|2020-09-01 15:20:00|6583.72|6583.72|6575.21|6575.21|6585.5|6585.5|6570.84|6570.84|0
1598973900000|2020-09-01 15:25:00|6575.99|6575.99|6559.38|6559.38|6579.62|6579.62|6559.38|6559.38|0
1598944500000|2020-09-01 07:15:00|6627.09|6627.09|6657.3|6657.3|6658.5|6658.5|6619.61|6619.61|0
1598944800000|2020-09-01 07:20:00|6657.65|6657.65|6696.93|6696.93|6698.42|6698.42|6656.87|6656.87|0
1598945100000|2020-09-01 07:25:00|6695.6|6695.6|6688.57|6688.57|6699.56|6699.56|6679.51|6679.51|0
1598945400000|2020-09-01 07:30:00|6687.97|6687.97|6670.53|6670.53|6688.51|6688.51|6663.71|6663.71|0
1598945700000|2020-09-01 07:35:00|6670.4|6670.4|6660.85|6660.85|6682.62|6682.62|6660.68|6660.68|0
1598946000000|2020-09-01 07:40:00|6660.06|6660.06|6669.29|6669.29|6674.66|6674.66|6658.49|6658.49|0
1598946300000|2020-09-01 07:45:00|6669.42|6669.42|6659.44|6659.44|6675.17|6675.17|6656.85|6656.85|0
1598946600000|2020-09-01 07:50:00|6659.7|6659.7|6630.5|6630.5|6659.7|6659.7|6628.32|6628.32|0
1598946900000|2020-09-01 07:55:00|6630.85|6630.85|6636.25|6636.25|6638.48|6638.48|6629.21|6629.21|0
1598947200000|2020-09-01 08:00:00|6636.31|6636.31|6640.37|6640.37|6650.98|6650.98|6635.42|6635.42|0
1598947500000|2020-09-01 08:05:00|6640.5|6640.5|6636.13|6636.13|6643.68|6643.68|6635.38|6635.38|0
1598947800000|2020-09-01 08:10:00|6636.2|6636.2|6614.86|6614.86|6637.08|6637.08|6612.73|6612.73|0
1598948100000|2020-09-01 08:15:00|6615.09|6615.09|6619.35|6619.35|6620.74|6620.74|6605.78|6605.78|0
1598948400000|2020-09-01 08:20:00|6619.39|6619.39|6619.55|6619.55|6622.69|6622.69|6615.96|6615.96|0
1598948700000|2020-09-01 08:25:00|6619.57|6619.57|6623.58|6623.58|6625.62|6625.62|6618.09|6618.09|0
1598949000000|2020-09-01 08:30:00|6623.82|6623.82|6625.92|6625.92|6629.18|6629.18|6611.39|6611.39|0
1598949300000|2020-09-01 08:35:00|6625.56|6625.56|6629.44|6629.44|6633.13|6633.13|6624.84|6624.84|0
1598949600000|2020-09-01 08:40:00|6629.76|6629.76|6617.02|6617.02|6629.76|6629.76|6607.92|6607.92|0
1598949900000|2020-09-01 08:45:00|6616.84|6616.84|6611.49|6611.49|6618.11|6618.11|6610.14|6610.14|0
1598950200000|2020-09-01 08:50:00|6611.39|6611.39|6597.4|6597.4|6611.39|6611.39|6595.47|6595.47|0
1598950500000|2020-09-01 08:55:00|6597.08|6597.08|6591.81|6591.81|6601.42|6601.42|6590.96|6590.96|0
1598950800000|2020-09-01 09:00:00|6591.9|6591.9|6581.3|6581.3|6592.88|6592.88|6580.43|6580.43|0
1598951100000|2020-09-01 09:05:00|6581.46|6581.46|6573.78|6573.78|6584.31|6584.31|6570.92|6570.92|0
1598951400000|2020-09-01 09:10:00|6573.95|6573.95|6586.67|6586.67|6587.21|6587.21|6572.71|6572.71|0
1598951700000|2020-09-01 09:15:00|6586.15|6586.15|6591.64|6591.64|6592.55|6592.55|6586.15|6586.15|0
1598952000000|2020-09-01 09:20:00|6591.8|6591.8|6592.58|6592.58|6594.54|6594.54|6587.97|6587.97|0
1598952300000|2020-09-01 09:25:00|6592.62|6592.62|6594.3|6594.3|6597.93|6597.93|6592.35|6592.35|0
1598952600000|2020-09-01 09:30:00|6594.26|6594.26|6575.95|6575.95|6594.61|6594.61|6575.95|6575.95|0
1598952900000|2020-09-01 09:35:00|6575.86|6575.86|6575.11|6575.11|6578.84|6578.84|6566.97|6566.97|0
1598953200000|2020-09-01 09:40:00|6575.15|6575.15|6563.27|6563.27|6575.63|6575.63|6563.27|6563.27|0
1598953500000|2020-09-01 09:45:00|6563.11|6563.11|6566.25|6566.25|6568.68|6568.68|6559.92|6559.92|0
1598953800000|2020-09-01 09:50:00|6566.09|6566.09|6560.79|6560.79|6566.09|6566.09|6560.76|6560.76|0
1598954100000|2020-09-01 09:55:00|6560.66|6560.66|6553.69|6553.69|6562.93|6562.93|6550.03|6550.03|0
1598954400000|2020-09-01 10:00:00|6553.33|6553.33|6550.8|6550.8|6554.84|6554.84|6549.41|6549.41|0
1598954700000|2020-09-01 10:05:00|6550.69|6550.69|6552.67|6552.67|6553.69|6553.69|6544.68|6544.68|0
1598955000000|2020-09-01 10:10:00|6551.89|6551.89|6544.48|6544.48|6555.97|6555.97|6542.86|6542.86|0
1598955300000|2020-09-01 10:15:00|6544.5|6544.5|6555.24|6555.24|6555.24|6555.24|6544.46|6544.46|0
1598955600000|2020-09-01 10:20:00|6556.02|6556.02|6559.45|6559.45|6562.78|6562.78|6556.02|6556.02|0
1598955900000|2020-09-01 10:25:00|6559.8|6559.8|6574.45|6574.45|6575.27|6575.27|6559.63|6559.63|0
1598956200000|2020-09-01 10:30:00|6574.27|6574.27|6575.88|6575.88|6579.66|6579.66|6574.03|6574.03|0
1598956500000|2020-09-01 10:35:00|6575.64|6575.64|6570.4|6570.4|6580.14|6580.14|6570.4|6570.4|0
1598956800000|2020-09-01 10:40:00|6570.14|6570.14|6569.61|6569.61|6571|6571|6562.81|6562.81|0
1598957100000|2020-09-01 10:45:00|6569.44|6569.44|6560.93|6560.93|6569.62|6569.62|6560.93|6560.93|0
1598957400000|2020-09-01 10:50:00|6560.96|6560.96|6561.19|6561.19|6564.51|6564.51|6558.58|6558.58|0
1598957700000|2020-09-01 10:55:00|6560.66|6560.66|6574.94|6574.94|6575.97|6575.97|6560.6|6560.6|0
1598958000000|2020-09-01 11:00:00|6574.53|6574.53|6570.02|6570.02|6577.72|6577.72|6569.59|6569.59|0
1598958300000|2020-09-01 11:05:00|6570.11|6570.11|6568.11|6568.11|6571.03|6571.03|6566.61|6566.61|0
1598958600000|2020-09-01 11:10:00|6566.72|6566.72|6566.07|6566.07|6568.56|6568.56|6562.69|6562.69|0
1598958900000|2020-09-01 11:15:00|6565.95|6565.95|6568.02|6568.02|6569.94|6569.94|6562.41|6562.41|0
1598959200000|2020-09-01 11:20:00|6567.81|6567.81|6564.92|6564.92|6567.81|6567.81|6563.42|6563.42|0
1598959500000|2020-09-01 11:25:00|6566.48|6566.48|6562.78|6562.78|6567.38|6567.38|6561.76|6561.76|0
1598959800000|2020-09-01 11:30:00|6562.9|6562.9|6552.84|6552.84|6563.08|6563.08|6547.64|6547.64|0
1598960100000|2020-09-01 11:35:00|6552.75|6552.75|6557.05|6557.05|6558.12|6558.12|6551.16|6551.16|0
1598960400000|2020-09-01 11:40:00|6556.94|6556.94|6556.88|6556.88|6561.59|6561.59|6556.49|6556.49|0
1598960700000|2020-09-01 11:45:00|6556.56|6556.56|6554.66|6554.66|6557.7|6557.7|6553.97|6553.97|0
1598961000000|2020-09-01 11:50:00|6554.6|6554.6|6552.73|6552.73|6554.65|6554.65|6551.29|6551.29|0
1598961300000|2020-09-01 11:55:00|6552.97|6552.97|6555.92|6555.92|6557.81|6557.81|6550.38|6550.38|0
1598961600000|2020-09-01 12:00:00|6555.51|6555.51|6563.99|6563.99|6565.52|6565.52|6555.35|6555.35|0
1598961900000|2020-09-01 12:05:00|6563.81|6563.81|6569.15|6569.15|6569.15|6569.15|6562.56|6562.56|0
1598962200000|2020-09-01 12:10:00|6569.33|6569.33|6578.62|6578.62|6581.77|6581.77|6569.33|6569.33|0
1598962500000|2020-09-01 12:15:00|6578.58|6578.58|6568.81|6568.81|6578.67|6578.67|6568.81|6568.81|0
1598962800000|2020-09-01 12:20:00|6568.68|6568.68|6575.98|6575.98|6578.09|6578.09|6567.12|6567.12|0
1598963100000|2020-09-01 12:25:00|6575.81|6575.81|6578.8|6578.8|6578.88|6578.88|6572.82|6572.82|0
1598963400000|2020-09-01 12:30:00|6578.89|6578.89|6587.04|6587.04|6587.55|6587.55|6578.89|6578.89|0
1598963700000|2020-09-01 12:35:00|6587.16|6587.16|6591.18|6591.18|6594.08|6594.08|6587.16|6587.16|0
1598964000000|2020-09-01 12:40:00|6591.2|6591.2|6593.29|6593.29|6596.81|6596.81|6588.64|6588.64|0
1598964300000|2020-09-01 12:45:00|6593.82|6593.82|6589.54|6589.54|6594.53|6594.53|6587.67|6587.67|0
1598964600000|2020-09-01 12:50:00|6589.58|6589.58|6572.03|6572.03|6589.58|6589.58|6571.47|6571.47|0
1598964900000|2020-09-01 12:55:00|6571.99|6571.99|6548.41|6548.41|6571.99|6571.99|6546.12|6546.12|0
1598965200000|2020-09-01 13:00:00|6548.2|6548.2|6531.14|6531.14|6548.98|6548.98|6517.81|6517.81|0
1598965500000|2020-09-01 13:05:00|6531.22|6531.22|6509.32|6509.32|6531.22|6531.22|6498.99|6498.99|0
1598965800000|2020-09-01 13:10:00|6509.23|6509.23|6510.69|6510.69|6512.13|6512.13|6497.51|6497.51|0
1598966100000|2020-09-01 13:15:00|6511.05|6511.05|6506.97|6506.97|6511.05|6511.05|6501.16|6501.16|0
1598966400000|2020-09-01 13:20:00|6505.36|6505.36|6498.35|6498.35|6505.36|6505.36|6492.07|6492.07|0
1598966700000|2020-09-01 13:25:00|6497.95|6497.95|6518.74|6518.74|6518.88|6518.88|6494.91|6494.91|0
1598967000000|2020-09-01 13:30:00|6518.35|6518.35|6505.26|6505.26|6518.35|6518.35|6500.09|6500.09|0
1598967300000|2020-09-01 13:35:00|6505.42|6505.42|6506.01|6506.01|6506.19|6506.19|6492.94|6492.94|0
1598967600000|2020-09-01 13:40:00|6506.12|6506.12|6523.2|6523.2|6528.18|6528.18|6504.6|6504.6|0
1598967900000|2020-09-01 13:45:00|6523.12|6523.12|6543.95|6543.95|6544.02|6544.02|6522.71|6522.71|0
1598968200000|2020-09-01 13:50:00|6544.05|6544.05|6570.17|6570.17|6571.04|6571.04|6544.05|6544.05|0
1598968500000|2020-09-01 13:55:00|6570.25|6570.25|6568.6|6568.6|6574.92|6574.92|6563.04|6563.04|0
1598968800000|2020-09-01 14:00:00|6568.77|6568.77|6579.74|6579.74|6598.51|6598.51|6568.73|6568.73|0
1598969100000|2020-09-01 14:05:00|6579.71|6579.71|6584.43|6584.43|6591.72|6591.72|6579.71|6579.71|0
1598969400000|2020-09-01 14:10:00|6584.03|6584.03|6580.04|6580.04|6586.66|6586.66|6573.61|6573.61|0
1598969700000|2020-09-01 14:15:00|6579.99|6579.99|6590.38|6590.38|6590.55|6590.55|6577.44|6577.44|0
1598970000000|2020-09-01 14:20:00|6590.46|6590.46|6613.28|6613.28|6618.76|6618.76|6589.69|6589.69|0
1598970300000|2020-09-01 14:25:00|6613.49|6613.49|6617.56|6617.56|6622.12|6622.12|6612.78|6612.78|0
1598970600000|2020-09-01 14:30:00|6617.24|6617.24|6610.55|6610.55|6621.26|6621.26|6606.78|6606.78|0
1598970900000|2020-09-01 14:35:00|6610.79|6610.79|6592.61|6592.61|6611.04|6611.04|6589.58|6589.58|0
1598971200000|2020-09-01 14:40:00|6592.48|6592.48|6580.05|6580.05|6597.88|6597.88|6577.56|6577.56|0
1598971500000|2020-09-01 14:45:00|6580.16|6580.16|6585.48|6585.48|6594.77|6594.77|6577.68|6577.68|0
1598971800000|2020-09-01 14:50:00|6584.7|6584.7|6578.08|6578.08|6592.31|6592.31|6578.04|6578.04|0
1598972100000|2020-09-01 14:55:00|6578.24|6578.24|6566.05|6566.05|6579.83|6579.83|6565.09|6565.09|0
1598972400000|2020-09-01 15:00:00|6566.37|6566.37|6563.28|6563.28|6569.4|6569.4|6560.28|6560.28|0
1598972700000|2020-09-01 15:05:00|6563.15|6563.15|6565.78|6565.78|6566.56|6566.56|6555.56|6555.56|0
1598973000000|2020-09-01 15:10:00|6566.3|6566.3|6575.56|6575.56|6576.09|6576.09|6565.57|6565.57|0
1598973300000|2020-09-01 15:15:00|6575.4|6575.4|6583.71|6583.71|6586.61|6586.61|6574.01|6574.01|0
1598973600000|2020-09-01 15:20:00|6583.72|6583.72|6575.21|6575.21|6585.5|6585.5|6570.84|6570.84|0
1598973900000|2020-09-01 15:25:00|6575.99|6575.99|6559.38|6559.38|6579.62|6579.62|6559.38|6559.38|0
1599030900000|2020-09-02 07:15:00|6661.2|6661.2|6658.7|6658.7|6669.4|6669.4|6657.18|6657.18|0
1599031200000|2020-09-02 07:20:00|6658.83|6658.83|6676.75|6676.75|6683.35|6683.35|6658.79|6658.79|0
1599031500000|2020-09-02 07:25:00|6677.54|6677.54|6682.85|6682.85|6688.49|6688.49|6675.29|6675.29|0
1599031800000|2020-09-02 07:30:00|6683.63|6683.63|6686.47|6686.47|6705.77|6705.77|6683.63|6683.63|0
1599032100000|2020-09-02 07:35:00|6686.38|6686.38|6677.36|6677.36|6689.28|6689.28|6675.06|6675.06|0
1599032400000|2020-09-02 07:40:00|6680.49|6680.49|6686.24|6686.24|6686.4|6686.4|6676.77|6676.77|0
1599032700000|2020-09-02 07:45:00|6684.67|6684.67|6652.5|6652.5|6685.15|6685.15|6649.92|6649.92|0
1599033000000|2020-09-02 07:50:00|6652.58|6652.58|6651.98|6651.98|6661.93|6661.93|6651.3|6651.3|0
1599033300000|2020-09-02 07:55:00|6651.93|6651.93|6641.18|6641.18|6658.72|6658.72|6641.18|6641.18|0
1599033600000|2020-09-02 08:00:00|6639.62|6639.62|6632.52|6632.52|6643.48|6643.48|6625.82|6625.82|0
1599033900000|2020-09-02 08:05:00|6632.7|6632.7|6634.09|6634.09|6645.91|6645.91|6631.08|6631.08|0
1599034200000|2020-09-02 08:10:00|6633.86|6633.86|6638.73|6638.73|6641.47|6641.47|6633.86|6633.86|0
1599034500000|2020-09-02 08:15:00|6638.54|6638.54|6660.76|6660.76|6662.05|6662.05|6636.74|6636.74|0
1599034800000|2020-09-02 08:20:00|6660.59|6660.59|6682.31|6682.31|6692.22|6692.22|6659.76|6659.76|0
1599035100000|2020-09-02 08:25:00|6682.22|6682.22|6681.21|6681.21|6683.12|6683.12|6678.26|6678.26|0
1599035400000|2020-09-02 08:30:00|6681|6681|6687.46|6687.46|6689.84|6689.84|6678.05|6678.05|0
1599035700000|2020-09-02 08:35:00|6686.68|6686.68|6676.66|6676.66|6686.68|6686.68|6676.66|6676.66|0
1599036000000|2020-09-02 08:40:00|6676.64|6676.64|6681.87|6681.87|6686.78|6686.78|6676.32|6676.32|0
1599036300000|2020-09-02 08:45:00|6682.92|6682.92|6684.49|6684.49|6697.68|6697.68|6682.47|6682.47|0
1599036600000|2020-09-02 08:50:00|6684.62|6684.62|6702.63|6702.63|6702.63|6702.63|6684.62|6684.62|0
1599036900000|2020-09-02 08:55:00|6702.72|6702.72|6700.87|6700.87|6706.46|6706.46|6688.21|6688.21|0
1599037200000|2020-09-02 09:00:00|6701.11|6701.11|6686.07|6686.07|6703.47|6703.47|6686.07|6686.07|0
1599037500000|2020-09-02 09:05:00|6685.9|6685.9|6685.11|6685.11|6685.9|6685.9|6676.78|6676.78|0
1599037800000|2020-09-02 09:10:00|6685.89|6685.89|6686.82|6686.82|6693.07|6693.07|6685.89|6685.89|0
1599038100000|2020-09-02 09:15:00|6687.6|6687.6|6691.27|6691.27|6691.27|6691.27|6683.74|6683.74|0
1599038400000|2020-09-02 09:20:00|6691.59|6691.59|6687.95|6687.95|6692.75|6692.75|6687.95|6687.95|0
1599038700000|2020-09-02 09:25:00|6687.86|6687.86|6669.47|6669.47|6688.39|6688.39|6669.36|6669.36|0
1599039000000|2020-09-02 09:30:00|6669.23|6669.23|6665.65|6665.65|6670.11|6670.11|6664.82|6664.82|0
1599039300000|2020-09-02 09:35:00|6665.39|6665.39|6667.96|6667.96|6670.79|6670.79|6660.57|6660.57|0
1599039600000|2020-09-02 09:40:00|6668.04|6668.04|6654.61|6654.61|6668.45|6668.45|6654.61|6654.61|0
1599039900000|2020-09-02 09:45:00|6654.47|6654.47|6658.85|6658.85|6658.85|6658.85|6652.14|6652.14|0
1599040200000|2020-09-02 09:50:00|6659.56|6659.56|6660.46|6660.46|6661.16|6661.16|6656.09|6656.09|0
1599040500000|2020-09-02 09:55:00|6660.35|6660.35|6661.17|6661.17|6661.17|6661.17|6658.15|6658.15|0
1599040800000|2020-09-02 10:00:00|6661.25|6661.25|6672.9|6672.9|6674.79|6674.79|6661.25|6661.25|0
1599041100000|2020-09-02 10:05:00|6672.6|6672.6|6674.68|6674.68|6674.86|6674.86|6671.37|6671.37|0
1599041400000|2020-09-02 10:10:00|6674.88|6674.88|6670.62|6670.62|6678.61|6678.61|6670.58|6670.58|0
1599041700000|2020-09-02 10:15:00|6670.7|6670.7|6666.03|6666.03|6673.24|6673.24|6660.47|6660.47|0
1599042000000|2020-09-02 10:20:00|6666.35|6666.35|6679.14|6679.14|6680|6680|6664.87|6664.87|0
1599042300000|2020-09-02 10:25:00|6678.97|6678.97|6677.2|6677.2|6679.52|6679.52|6675.47|6675.47|0
1599042600000|2020-09-02 10:30:00|6677.33|6677.33|6680.17|6680.17|6684.2|6684.2|6677.33|6677.33|0
1599042900000|2020-09-02 10:35:00|6680.37|6680.37|6681.82|6681.82|6685.66|6685.66|6678.66|6678.66|0
1599043200000|2020-09-02 10:40:00|6679.48|6679.48|6681.6|6681.6|6684.1|6684.1|6678.71|6678.71|0
1599043500000|2020-09-02 10:45:00|6681.48|6681.48|6677.76|6677.76|6685.86|6685.86|6676.97|6676.97|0
1599043800000|2020-09-02 10:50:00|6678|6678|6667.66|6667.66|6679.41|6679.41|6667.66|6667.66|0
1599044100000|2020-09-02 10:55:00|6667.57|6667.57|6661.77|6661.77|6667.78|6667.78|6659.47|6659.47|0
1599044400000|2020-09-02 11:00:00|6661.49|6661.49|6678.19|6678.19|6679.46|6679.46|6660.17|6660.17|0
1599044700000|2020-09-02 11:05:00|6678.35|6678.35|6674.22|6674.22|6681.55|6681.55|6673.87|6673.87|0
1599045000000|2020-09-02 11:10:00|6673.44|6673.44|6661.49|6661.49|6673.44|6673.44|6658.07|6658.07|0
1599045300000|2020-09-02 11:15:00|6661.97|6661.97|6661.91|6661.91|6665.31|6665.31|6659.41|6659.41|0
1599045600000|2020-09-02 11:20:00|6662.07|6662.07|6670.02|6670.02|6674.13|6674.13|6658.16|6658.16|0
1599045900000|2020-09-02 11:25:00|6670.15|6670.15|6669.73|6669.73|6671.09|6671.09|6668.1|6668.1|0
1599046200000|2020-09-02 11:30:00|6669.86|6669.86|6685.49|6685.49|6686.24|6686.24|6669.86|6669.86|0
1599046500000|2020-09-02 11:35:00|6685.82|6685.82|6697.27|6697.27|6697.33|6697.33|6685.82|6685.82|0
1599046800000|2020-09-02 11:40:00|6700.4|6700.4|6702.64|6702.64|6703.79|6703.79|6700.01|6700.01|0
1599047100000|2020-09-02 11:45:00|6701.85|6701.85|6698.4|6698.4|6702.82|6702.82|6696.29|6696.29|0
1599047400000|2020-09-02 11:50:00|6698.46|6698.46|6685.06|6685.06|6698.51|6698.51|6684.54|6684.54|0
1599047700000|2020-09-02 11:55:00|6684.28|6684.28|6686.86|6686.86|6689.89|6689.89|6682.68|6682.68|0
1599048000000|2020-09-02 12:00:00|6686.54|6686.54|6689.73|6689.73|6692.18|6692.18|6686.22|6686.22|0
1599048300000|2020-09-02 12:05:00|6689.68|6689.68|6685.23|6685.23|6690.09|6690.09|6685.23|6685.23|0
1599048600000|2020-09-02 12:10:00|6685.07|6685.07|6678.96|6678.96|6685.85|6685.85|6678.72|6678.72|0
1599048900000|2020-09-02 12:15:00|6678.3|6678.3|6678.73|6678.73|6682.03|6682.03|6673.22|6673.22|0
1599049200000|2020-09-02 12:20:00|6678.75|6678.75|6681.45|6681.45|6683.19|6683.19|6677.21|6677.21|0
1599049500000|2020-09-02 12:25:00|6681.56|6681.56|6675.03|6675.03|6681.56|6681.56|6674.83|6674.83|0
1599049800000|2020-09-02 12:30:00|6675.16|6675.16|6681.23|6681.23|6681.23|6681.23|6674.15|6674.15|0
1599050100000|2020-09-02 12:35:00|6681.32|6681.32|6673.11|6673.11|6681.32|6681.32|6672.74|6672.74|0
1599050400000|2020-09-02 12:40:00|6673.22|6673.22|6651.12|6651.12|6673.22|6673.22|6651.12|6651.12|0
1599050700000|2020-09-02 12:45:00|6651.02|6651.02|6638.19|6638.19|6651.02|6651.02|6637.13|6637.13|0
1599051000000|2020-09-02 12:50:00|6638.24|6638.24|6627.03|6627.03|6639.26|6639.26|6626.29|6626.29|0
1599051300000|2020-09-02 12:55:00|6626.98|6626.98|6632.8|6632.8|6637.32|6637.32|6624.67|6624.67|0
1599051600000|2020-09-02 13:00:00|6632.76|6632.76|6621.57|6621.57|6632.77|6632.77|6620.64|6620.64|0
1599051900000|2020-09-02 13:05:00|6621.48|6621.48|6632.69|6632.69|6634.11|6634.11|6621.4|6621.4|0
1599052200000|2020-09-02 13:10:00|6633.21|6633.21|6640.88|6640.88|6641.41|6641.41|6632.74|6632.74|0
1599052500000|2020-09-02 13:15:00|6641.21|6641.21|6638.14|6638.14|6642.45|6642.45|6637.44|6637.44|0
1599052800000|2020-09-02 13:20:00|6637.97|6637.97|6641.63|6641.63|6641.63|6641.63|6635.79|6635.79|0
1599053100000|2020-09-02 13:25:00|6641.75|6641.75|6638.04|6638.04|6642.43|6642.43|6636.07|6636.07|0
1599053400000|2020-09-02 13:30:00|6638.44|6638.44|6650.4|6650.4|6650.4|6650.4|6636.09|6636.09|0
1599053700000|2020-09-02 13:35:00|6650.53|6650.53|6630.47|6630.47|6652.72|6652.72|6630.47|6630.47|0
1599054000000|2020-09-02 13:40:00|6630.61|6630.61|6635.41|6635.41|6636.88|6636.88|6624.35|6624.35|0
1599054300000|2020-09-02 13:45:00|6635.1|6635.1|6642.52|6642.52|6649.98|6649.98|6635.04|6635.04|0
1599054600000|2020-09-02 13:50:00|6642.65|6642.65|6633.98|6633.98|6642.65|6642.65|6630.73|6630.73|0
1599054900000|2020-09-02 13:55:00|6634.62|6634.62|6633.39|6633.39|6637.79|6637.79|6622.75|6622.75|0
1599055200000|2020-09-02 14:00:00|6634.45|6634.45|6635.38|6635.38|6644.2|6644.2|6633.45|6633.45|0
1599055500000|2020-09-02 14:05:00|6635.9|6635.9|6626.85|6626.85|6638.46|6638.46|6619.03|6619.03|0
1599055800000|2020-09-02 14:10:00|6628.13|6628.13|6646.59|6646.59|6646.59|6646.59|6624.93|6624.93|0
1599056100000|2020-09-02 14:15:00|6646.69|6646.69|6667.6|6667.6|6670.54|6670.54|6646.69|6646.69|0
1599056400000|2020-09-02 14:20:00|6667.44|6667.44|6665.36|6665.36|6676.8|6676.8|6663.8|6663.8|0
1599056700000|2020-09-02 14:25:00|6666.14|6666.14|6671.24|6671.24|6671.5|6671.5|6656.79|6656.79|0
1599057000000|2020-09-02 14:30:00|6671.77|6671.77|6673.18|6673.18|6680.84|6680.84|6668.68|6668.68|0
1599057300000|2020-09-02 14:35:00|6673.22|6673.22|6656.69|6656.69|6673.22|6673.22|6656.69|6656.69|0
1599057600000|2020-09-02 14:40:00|6656.93|6656.93|6656.91|6656.91|6663.02|6663.02|6656.81|6656.81|0
1599057900000|2020-09-02 14:45:00|6656.39|6656.39|6660.12|6660.12|6660.12|6660.12|6653.22|6653.22|0
1599058200000|2020-09-02 14:50:00|6660.2|6660.2|6666.97|6666.97|6667.2|6667.2|6660.2|6660.2|0
1599058500000|2020-09-02 14:55:00|6666.84|6666.84|6665.52|6665.52|6672.07|6672.07|6661.79|6661.79|0
1599058800000|2020-09-02 15:00:00|6665.34|6665.34|6666.6|6666.6|6672.67|6672.67|6665.34|6665.34|0
1599059100000|2020-09-02 15:05:00|6666.64|6666.64|6664.82|6664.82|6667.18|6667.18|6659.43|6659.43|0
1599059400000|2020-09-02 15:10:00|6664.77|6664.77|6659.18|6659.18|6667.65|6667.65|6656.97|6656.97|0
1599059700000|2020-09-02 15:15:00|6658.4|6658.4|6647.6|6647.6|6658.4|6658.4|6647.08|6647.08|0
1599060000000|2020-09-02 15:20:00|6647.34|6647.34|6649.38|6649.38|6652.7|6652.7|6645.33|6645.33|0
1599060300000|2020-09-02 15:25:00|6649.52|6649.52|6651.3|6651.3|6653.81|6653.81|6646.48|6646.48|0
1599117300000|2020-09-03 07:15:00|6769.26|6769.26|6772.21|6772.21|6776.3|6776.3|6757.49|6757.49|0
1599117600000|2020-09-03 07:20:00|6772.08|6772.08|6797.08|6797.08|6797.21|6797.21|6770.46|6770.46|0
1599117900000|2020-09-03 07:25:00|6796.61|6796.61|6793.35|6793.35|6798.18|6798.18|6791.24|6791.24|0
1599118200000|2020-09-03 07:30:00|6792.16|6792.16|6814.82|6814.82|6814.82|6814.82|6790.19|6790.19|0
1599118500000|2020-09-03 07:35:00|6815|6815|6835.83|6835.83|6837.29|6837.29|6813.41|6813.41|0
1599118800000|2020-09-03 07:40:00|6835.92|6835.92|6832.61|6832.61|6844.19|6844.19|6831.81|6831.81|0
1599119100000|2020-09-03 07:45:00|6832.45|6832.45|6821.24|6821.24|6832.58|6832.58|6817.03|6817.03|0
1599119400000|2020-09-03 07:50:00|6821.37|6821.37|6830.64|6830.64|6832.04|6832.04|6820.47|6820.47|0
1599119700000|2020-09-03 07:55:00|6830.76|6830.76|6823.3|6823.3|6832.3|6832.3|6822.12|6822.12|0
1599120000000|2020-09-03 08:00:00|6823.06|6823.06|6839.83|6839.83|6840.5|6840.5|6821.57|6821.57|0
1599120300000|2020-09-03 08:05:00|6839.89|6839.89|6822.85|6822.85|6840.07|6840.07|6820.47|6820.47|0
1599120600000|2020-09-03 08:10:00|6823.17|6823.17|6835.18|6835.18|6835.53|6835.53|6823.17|6823.17|0
1599120900000|2020-09-03 08:15:00|6834.96|6834.96|6851.46|6851.46|6852.54|6852.54|6834.04|6834.04|0
1599121200000|2020-09-03 08:20:00|6851.5|6851.5|6840.27|6840.27|6851.78|6851.78|6840.27|6840.27|0
1599121500000|2020-09-03 08:25:00|6841.05|6841.05|6835.95|6835.95|6843.51|6843.51|6828.98|6828.98|0
1599121800000|2020-09-03 08:30:00|6836.3|6836.3|6855.62|6855.62|6857.25|6857.25|6836.3|6836.3|0
1599122100000|2020-09-03 08:35:00|6855.22|6855.22|6844.85|6844.85|6855.48|6855.48|6843.01|6843.01|0
1599122400000|2020-09-03 08:40:00|6845.49|6845.49|6859.77|6859.77|6860.47|6860.47|6845.49|6845.49|0
1599122700000|2020-09-03 08:45:00|6859.65|6859.65|6859.93|6859.93|6864.85|6864.85|6858.96|6858.96|0
1599123000000|2020-09-03 08:50:00|6859.85|6859.85|6862.62|6862.62|6867.59|6867.59|6859.58|6859.58|0
1599123300000|2020-09-03 08:55:00|6862.88|6862.88|6856.07|6856.07|6862.97|6862.97|6855.84|6855.84|0
1599123600000|2020-09-03 09:00:00|6855.91|6855.91|6853.88|6853.88|6856.56|6856.56|6852.1|6852.1|0
1599123900000|2020-09-03 09:05:00|6853.68|6853.68|6849.59|6849.59|6863.74|6863.74|6848.96|6848.96|0
1599124200000|2020-09-03 09:10:00|6849.43|6849.43|6857.07|6857.07|6857.56|6857.56|6849.09|6849.09|0
1599124500000|2020-09-03 09:15:00|6857.2|6857.2|6857.68|6857.68|6863.81|6863.81|6856.63|6856.63|0
1599124800000|2020-09-03 09:20:00|6856.89|6856.89|6854.73|6854.73|6856.97|6856.97|6852.08|6852.08|0
1599125100000|2020-09-03 09:25:00|6854.93|6854.93|6858.19|6858.19|6859.8|6859.8|6854.1|6854.1|0
1599125400000|2020-09-03 09:30:00|6858.36|6858.36|6861.14|6861.14|6862.71|6862.71|6857.95|6857.95|0
1599125700000|2020-09-03 09:35:00|6861.11|6861.11|6852.31|6852.31|6861.51|6861.51|6851.07|6851.07|0
1599126000000|2020-09-03 09:40:00|6852.5|6852.5|6851.6|6851.6|6854.11|6854.11|6850.9|6850.9|0
1599126300000|2020-09-03 09:45:00|6852.13|6852.13|6864.73|6864.73|6865.01|6865.01|6849.64|6849.64|0
1599126600000|2020-09-03 09:50:00|6864.86|6864.86|6882.79|6882.79|6883.05|6883.05|6862.73|6862.73|0
1599126900000|2020-09-03 09:55:00|6882.82|6882.82|6873.63|6873.63|6883.09|6883.09|6873.24|6873.24|0
1599127200000|2020-09-03 10:00:00|6873.81|6873.81|6882.38|6882.38|6882.89|6882.89|6873.5|6873.5|0
1599127500000|2020-09-03 10:05:00|6882.27|6882.27|6892.36|6892.36|6893.77|6893.77|6880.34|6880.34|0
1599127800000|2020-09-03 10:10:00|6892.23|6892.23|6882.52|6882.52|6893.07|6893.07|6880.36|6880.36|0
1599128100000|2020-09-03 10:15:00|6882.36|6882.36|6891.34|6891.34|6891.34|6891.34|6882.36|6882.36|0
1599128400000|2020-09-03 10:20:00|6890.99|6890.99|6894.4|6894.4|6894.96|6894.96|6886.73|6886.73|0
1599128700000|2020-09-03 10:25:00|6894.66|6894.66|6888.41|6888.41|6897.24|6897.24|6886.87|6886.87|0
1599129000000|2020-09-03 10:30:00|6888.28|6888.28|6902.41|6902.41|6902.53|6902.53|6888.19|6888.19|0
1599129300000|2020-09-03 10:35:00|6902.81|6902.81|6906.3|6906.3|6915.96|6915.96|6902.81|6902.81|0
1599129600000|2020-09-03 10:40:00|6906.4|6906.4|6901.22|6901.22|6906.64|6906.64|6901.22|6901.22|0
1599129900000|2020-09-03 10:45:00|6901.2|6901.2|6902.03|6902.03|6902.03|6902.03|6898.62|6898.62|0
1599130200000|2020-09-03 10:50:00|6901.95|6901.95|6912.49|6912.49|6912.53|6912.53|6901.95|6901.95|0
1599130500000|2020-09-03 10:55:00|6912.58|6912.58|6896.55|6896.55|6914.69|6914.69|6896.07|6896.07|0
1599130800000|2020-09-03 11:00:00|6895.75|6895.75|6906.87|6906.87|6911.16|6911.16|6894.93|6894.93|0
1599131100000|2020-09-03 11:05:00|6906.69|6906.69|6908.51|6908.51|6912.62|6912.62|6905.32|6905.32|0
1599131400000|2020-09-03 11:10:00|6908.57|6908.57|6901.75|6901.75|6909.13|6909.13|6898.97|6898.97|0
1599131700000|2020-09-03 11:15:00|6902.07|6902.07|6900.02|6900.02|6904.17|6904.17|6899.21|6899.21|0
1599132000000|2020-09-03 11:20:00|6900.41|6900.41|6887.27|6887.27|6900.54|6900.54|6886.69|6886.69|0
1599132300000|2020-09-03 11:25:00|6887.37|6887.37|6883.16|6883.16|6888.02|6888.02|6880.11|6880.11|0
1599132600000|2020-09-03 11:30:00|6883.48|6883.48|6891.37|6891.37|6892.11|6892.11|6880.68|6880.68|0
1599132900000|2020-09-03 11:35:00|6891.41|6891.41|6892.91|6892.91|6895.94|6895.94|6890.27|6890.27|0
1599133200000|2020-09-03 11:40:00|6892.84|6892.84|6896.09|6896.09|6899.96|6899.96|6892.17|6892.17|0
1599133500000|2020-09-03 11:45:00|6895.73|6895.73|6898.15|6898.15|6899.9|6899.9|6894.4|6894.4|0
1599133800000|2020-09-03 11:50:00|6898.67|6898.67|6899.56|6899.56|6901.79|6901.79|6895.83|6895.83|0
1599134100000|2020-09-03 11:55:00|6899.52|6899.52|6899.08|6899.08|6899.78|6899.78|6894.72|6894.72|0
1599134400000|2020-09-03 12:00:00|6899.18|6899.18|6908.14|6908.14|6908.7|6908.7|6898.96|6898.96|0
1599134700000|2020-09-03 12:05:00|6908.21|6908.21|6906.86|6906.86|6912.63|6912.63|6905.4|6905.4|0
1599135000000|2020-09-03 12:10:00|6907.12|6907.12|6917.72|6917.72|6918.49|6918.49|6903.26|6903.26|0
1599135300000|2020-09-03 12:15:00|6917.79|6917.79|6910.69|6910.69|6921.44|6921.44|6908.53|6908.53|0
1599135600000|2020-09-03 12:20:00|6910.82|6910.82|6910.23|6910.23|6914.26|6914.26|6907.16|6907.16|0
1599135900000|2020-09-03 12:25:00|6910.14|6910.14|6913.38|6913.38|6918.37|6918.37|6908.63|6908.63|0
1599136200000|2020-09-03 12:30:00|6913.58|6913.58|6921.88|6921.88|6923.03|6923.03|6913.01|6913.01|0
1599136500000|2020-09-03 12:35:00|6921.1|6921.1|6923.25|6923.25|6923.25|6923.25|6915.22|6915.22|0
1599136800000|2020-09-03 12:40:00|6923.33|6923.33|6923.31|6923.31|6925.03|6925.03|6921.29|6921.29|0
1599137100000|2020-09-03 12:45:00|6923.4|6923.4|6927.48|6927.48|6930.61|6930.61|6923.36|6923.36|0
1599137400000|2020-09-03 12:50:00|6927.35|6927.35|6938.65|6938.65|6938.7|6938.7|6925.46|6925.46|0
1599137700000|2020-09-03 12:55:00|6939.43|6939.43|6931.62|6931.62|6939.92|6939.92|6930.36|6930.36|0
1599138000000|2020-09-03 13:00:00|6931.46|6931.46|6947.76|6947.76|6949.19|6949.19|6930.72|6930.72|0
1599138300000|2020-09-03 13:05:00|6947.6|6947.6|6949.24|6949.24|6949.24|6949.24|6944|6944|0
1599138600000|2020-09-03 13:10:00|6948.89|6948.89|6943.55|6943.55|6951.33|6951.33|6943.55|6943.55|0
1599138900000|2020-09-03 13:15:00|6943.81|6943.81|6928.84|6928.84|6944.15|6944.15|6926.02|6926.02|0
1599139200000|2020-09-03 13:20:00|6928.97|6928.97|6919.74|6919.74|6930.31|6930.31|6916.84|6916.84|0
1599139500000|2020-09-03 13:25:00|6919.83|6919.83|6916.13|6916.13|6929.75|6929.75|6912.37|6912.37|0
1599139800000|2020-09-03 13:30:00|6916.01|6916.01|6910.21|6910.21|6928.76|6928.76|6910.21|6910.21|0
1599140100000|2020-09-03 13:35:00|6911.26|6911.26|6932.36|6932.36|6933.4|6933.4|6908.72|6908.72|0
1599140400000|2020-09-03 13:40:00|6932.27|6932.27|6906.73|6906.73|6932.36|6932.36|6901.61|6901.61|0
1599140700000|2020-09-03 13:45:00|6906.83|6906.83|6915.27|6915.27|6923.36|6923.36|6906.83|6906.83|0
1599141000000|2020-09-03 13:50:00|6914.75|6914.75|6901.65|6901.65|6914.75|6914.75|6895.4|6895.4|0
1599141300000|2020-09-03 13:55:00|6901.52|6901.52|6902.27|6902.27|6912.07|6912.07|6900.94|6900.94|0
1599141600000|2020-09-03 14:00:00|6901.75|6901.75|6902.92|6902.92|6904.92|6904.92|6892.74|6892.74|0
1599141900000|2020-09-03 14:05:00|6902.74|6902.74|6886.94|6886.94|6905.52|6905.52|6881.28|6881.28|0
1599142200000|2020-09-03 14:10:00|6887.05|6887.05|6894.87|6894.87|6897.16|6897.16|6886.31|6886.31|0
1599142500000|2020-09-03 14:15:00|6894.72|6894.72|6879.44|6879.44|6894.89|6894.89|6877.05|6877.05|0
1599142800000|2020-09-03 14:20:00|6878.4|6878.4|6851.39|6851.39|6878.58|6878.58|6850.19|6850.19|0
1599143100000|2020-09-03 14:25:00|6851.47|6851.47|6860.28|6860.28|6863.11|6863.11|6851.47|6851.47|0
1599143400000|2020-09-03 14:30:00|6860.8|6860.8|6857.23|6857.23|6865.33|6865.33|6849.15|6849.15|0
1599143700000|2020-09-03 14:35:00|6857.06|6857.06|6835.22|6835.22|6857.19|6857.19|6832.95|6832.95|0
1599144000000|2020-09-03 14:40:00|6836.01|6836.01|6832.19|6832.19|6837.55|6837.55|6826.38|6826.38|0
1599144300000|2020-09-03 14:45:00|6832.23|6832.23|6789.97|6789.97|6832.23|6832.23|6789.49|6789.49|0
1599144600000|2020-09-03 14:50:00|6790.07|6790.07|6792.57|6792.57|6804.72|6804.72|6790.07|6790.07|0
1599144900000|2020-09-03 14:55:00|6792.3|6792.3|6806.2|6806.2|6810.57|6810.57|6783.98|6783.98|0
1599145200000|2020-09-03 15:00:00|6806.29|6806.29|6774.08|6774.08|6807.76|6807.76|6774.08|6774.08|0
1599145500000|2020-09-03 15:05:00|6774.14|6774.14|6765.51|6765.51|6780.92|6780.92|6763.66|6763.66|0
1599145800000|2020-09-03 15:10:00|6765.69|6765.69|6762.51|6762.51|6771.21|6771.21|6761.62|6761.62|0
1599146100000|2020-09-03 15:15:00|6762.45|6762.45|6710.82|6710.82|6762.75|6762.75|6709.89|6709.89|0
1599146400000|2020-09-03 15:20:00|6710.94|6710.94|6726.85|6726.85|6729.69|6729.69|6708.36|6708.36|0
1599146700000|2020-09-03 15:25:00|6726.77|6726.77|6726.23|6726.23|6730.33|6730.33|6719.55|6719.55|0
1599203700000|2020-09-04 07:15:00|6751.21|6751.21|6749.88|6749.88|6764.6|6764.6|6745.96|6745.96|0
1599204000000|2020-09-04 07:20:00|6749.83|6749.83|6781.85|6781.85|6782.77|6782.77|6749.83|6749.83|0
1599204300000|2020-09-04 07:25:00|6781.81|6781.81|6787.35|6787.35|6789.52|6789.52|6774.1|6774.1|0
1599204600000|2020-09-04 07:30:00|6787.12|6787.12|6824.86|6824.86|6825.96|6825.96|6783.39|6783.39|0
1599204900000|2020-09-04 07:35:00|6825.39|6825.39|6824.43|6824.43|6825.52|6825.52|6816.01|6816.01|0
1599205200000|2020-09-04 07:40:00|6824.3|6824.3|6828.36|6828.36|6830.29|6830.29|6823.01|6823.01|0
1599205500000|2020-09-04 07:45:00|6828.44|6828.44|6833.71|6833.71|6842.67|6842.67|6828.28|6828.28|0
1599205800000|2020-09-04 07:50:00|6834.03|6834.03|6844.84|6844.84|6845.86|6845.86|6833.5|6833.5|0
1599206100000|2020-09-04 07:55:00|6844.94|6844.94|6850|6850|6853.75|6853.75|6844.64|6844.64|0
1599206400000|2020-09-04 08:00:00|6849.51|6849.51|6842.65|6842.65|6854.37|6854.37|6840.21|6840.21|0
1599206700000|2020-09-04 08:05:00|6842.52|6842.52|6853.81|6853.81|6854.1|6854.1|6842.13|6842.13|0
1599207000000|2020-09-04 08:10:00|6853.87|6853.87|6857.12|6857.12|6857.39|6857.39|6845.04|6845.04|0
1599207300000|2020-09-04 08:15:00|6857.19|6857.19|6868.8|6868.8|6872.46|6872.46|6856.33|6856.33|0
1599207600000|2020-09-04 08:20:00|6868.96|6868.96|6857.81|6857.81|6869.73|6869.73|6856.18|6856.18|0
1599207900000|2020-09-04 08:25:00|6857.74|6857.74|6857.96|6857.96|6861.27|6861.27|6852.72|6852.72|0
1599208200000|2020-09-04 08:30:00|6858.12|6858.12|6866.27|6866.27|6868.39|6868.39|6855.47|6855.47|0
1599208500000|2020-09-04 08:35:00|6866.34|6866.34|6885.94|6885.94|6886.3|6886.3|6864.46|6864.46|0
1599208800000|2020-09-04 08:40:00|6885.82|6885.82|6868.07|6868.07|6886.58|6886.58|6867.01|6867.01|0
1599209100000|2020-09-04 08:45:00|6868.31|6868.31|6853.13|6853.13|6869.54|6869.54|6852.94|6852.94|0
1599209400000|2020-09-04 08:50:00|6852.35|6852.35|6839.09|6839.09|6856.49|6856.49|6839.09|6839.09|0
1599209700000|2020-09-04 08:55:00|6838.31|6838.31|6817.58|6817.58|6842.35|6842.35|6817.58|6817.58|0
1599210000000|2020-09-04 09:00:00|6817.19|6817.19|6819.42|6819.42|6822.8|6822.8|6815.8|6815.8|0
1599210300000|2020-09-04 09:05:00|6819.61|6819.61|6823.09|6823.09|6825.39|6825.39|6819.1|6819.1|0
1599210600000|2020-09-04 09:10:00|6823.15|6823.15|6813.27|6813.27|6823.15|6823.15|6809.04|6809.04|0
1599210900000|2020-09-04 09:15:00|6813.23|6813.23|6811.82|6811.82|6816.34|6816.34|6811.13|6811.13|0
1599211200000|2020-09-04 09:20:00|6812|6812|6811.1|6811.1|6815.7|6815.7|6806.71|6806.71|0
1599211500000|2020-09-04 09:25:00|6811.04|6811.04|6815.31|6815.31|6822.28|6822.28|6810.52|6810.52|0
1599211800000|2020-09-04 09:30:00|6815.35|6815.35|6810.89|6810.89|6815.35|6815.35|6808.69|6808.69|0
1599212100000|2020-09-04 09:35:00|6810.93|6810.93|6825.8|6825.8|6825.8|6825.8|6810.82|6810.82|0
1599212400000|2020-09-04 09:40:00|6828.14|6828.14|6835.39|6835.39|6836.23|6836.23|6828.14|6828.14|0
1599212700000|2020-09-04 09:45:00|6835.23|6835.23|6841.93|6841.93|6842.5|6842.5|6832.84|6832.84|0
1599213000000|2020-09-04 09:50:00|6841.57|6841.57|6845.72|6845.72|6845.85|6845.85|6840.44|6840.44|0
1599213300000|2020-09-04 09:55:00|6845.86|6845.86|6841.24|6841.24|6846.69|6846.69|6838.04|6838.04|0
1599213600000|2020-09-04 10:00:00|6841.01|6841.01|6844.4|6844.4|6844.88|6844.88|6836.66|6836.66|0
1599213900000|2020-09-04 10:05:00|6844.24|6844.24|6828.19|6828.19|6844.56|6844.56|6828.19|6828.19|0
1599214200000|2020-09-04 10:10:00|6828.32|6828.32|6828.42|6828.42|6828.93|6828.93|6823.02|6823.02|0
1599214500000|2020-09-04 10:15:00|6828.62|6828.62|6842.81|6842.81|6842.81|6842.81|6827.34|6827.34|0
1599214800000|2020-09-04 10:20:00|6842.63|6842.63|6833.76|6833.76|6846.38|6846.38|6830.06|6830.06|0
1599215100000|2020-09-04 10:25:00|6833.92|6833.92|6844.6|6844.6|6848.77|6848.77|6833.64|6833.64|0
1599215400000|2020-09-04 10:30:00|6844.44|6844.44|6843.4|6843.4|6845.66|6845.66|6841.26|6841.26|0
1599215700000|2020-09-04 10:35:00|6843.48|6843.48|6842.03|6842.03|6844.97|6844.97|6836.39|6836.39|0
1599216000000|2020-09-04 10:40:00|6841.97|6841.97|6840.76|6840.76|6842.94|6842.94|6833.33|6833.33|0
1599216300000|2020-09-04 10:45:00|6840.84|6840.84|6833.49|6833.49|6841.49|6841.49|6831.98|6831.98|0
1599216600000|2020-09-04 10:50:00|6833.46|6833.46|6835.87|6835.87|6838.13|6838.13|6833.46|6833.46|0
1599216900000|2020-09-04 10:55:00|6835.89|6835.89|6829.21|6829.21|6840.17|6840.17|6828.43|6828.43|0
1599217200000|2020-09-04 11:00:00|6829.45|6829.45|6836.79|6836.79|6838.44|6838.44|6829.17|6829.17|0
1599217500000|2020-09-04 11:05:00|6836.76|6836.76|6828.12|6828.12|6840.36|6840.36|6827.51|6827.51|0
1599217800000|2020-09-04 11:10:00|6827.73|6827.73|6805.44|6805.44|6827.73|6827.73|6802.25|6802.25|0
1599218100000|2020-09-04 11:15:00|6805.24|6805.24|6802.41|6802.41|6805.24|6805.24|6798.63|6798.63|0
1599218400000|2020-09-04 11:20:00|6802.6|6802.6|6803.11|6803.11|6805.39|6805.39|6800.02|6800.02|0
1599218700000|2020-09-04 11:25:00|6803.47|6803.47|6809.7|6809.7|6812.18|6812.18|6803.47|6803.47|0
1599219000000|2020-09-04 11:30:00|6809.76|6809.76|6784.47|6784.47|6809.76|6809.76|6783.86|6783.86|0
1599219300000|2020-09-04 11:35:00|6784.57|6784.57|6782.81|6782.81|6784.9|6784.9|6778.99|6778.99|0
1599219600000|2020-09-04 11:40:00|6782.95|6782.95|6769.09|6769.09|6783.34|6783.34|6768.61|6768.61|0
1599219900000|2020-09-04 11:45:00|6769.62|6769.62|6761.43|6761.43|6769.62|6769.62|6757.64|6757.64|0
1599220200000|2020-09-04 11:50:00|6763.2|6763.2|6752.64|6752.64|6765.1|6765.1|6751.22|6751.22|0
1599220500000|2020-09-04 11:55:00|6752.46|6752.46|6760.39|6760.39|6760.39|6760.39|6749.49|6749.49|0
1599220800000|2020-09-04 12:00:00|6761.1|6761.1|6776.78|6776.78|6777.13|6777.13|6761.1|6761.1|0
1599221100000|2020-09-04 12:05:00|6776.6|6776.6|6783|6783|6789.71|6789.71|6775.78|6775.78|0
1599221400000|2020-09-04 12:10:00|6783.28|6783.28|6788.65|6788.65|6788.78|6788.78|6782.99|6782.99|0
1599221700000|2020-09-04 12:15:00|6788.96|6788.96|6792.31|6792.31|6798.45|6798.45|6788.61|6788.61|0
1599222000000|2020-09-04 12:20:00|6791.96|6791.96|6789.68|6789.68|6793.15|6793.15|6786.36|6786.36|0
1599222300000|2020-09-04 12:25:00|6789.49|6789.49|6791.66|6791.66|6791.98|6791.98|6784.24|6784.24|0
1599222600000|2020-09-04 12:30:00|6791.99|6791.99|6792.54|6792.54|6799.56|6799.56|6782.9|6782.9|0
1599222900000|2020-09-04 12:35:00|6792.38|6792.38|6800.58|6800.58|6805.29|6805.29|6789.53|6789.53|0
1599223200000|2020-09-04 12:40:00|6801.37|6801.37|6807.92|6807.92|6811.31|6811.31|6799|6799|0
1599223500000|2020-09-04 12:45:00|6807.4|6807.4|6801.24|6801.24|6808.18|6808.18|6799.99|6799.99|0
1599223800000|2020-09-04 12:50:00|6800.76|6800.76|6796.4|6796.4|6802.47|6802.47|6793.84|6793.84|0
1599224100000|2020-09-04 12:55:00|6796.44|6796.44|6795.66|6795.66|6797.97|6797.97|6790.34|6790.34|0
1599224400000|2020-09-04 13:00:00|6795.5|6795.5|6810.94|6810.94|6811.41|6811.41|6795.27|6795.27|0
1599224700000|2020-09-04 13:05:00|6811.13|6811.13|6814.06|6814.06|6817.48|6817.48|6808.87|6808.87|0
1599225000000|2020-09-04 13:10:00|6813.99|6813.99|6818.66|6818.66|6818.66|6818.66|6804.78|6804.78|0
1599225300000|2020-09-04 13:15:00|6818.68|6818.68|6817.55|6817.55|6823.13|6823.13|6812.88|6812.88|0
1599225600000|2020-09-04 13:20:00|6817.71|6817.71|6807.36|6807.36|6820.27|6820.27|6806.76|6806.76|0
1599225900000|2020-09-04 13:25:00|6807.23|6807.23|6784.35|6784.35|6807.23|6807.23|6784.05|6784.05|0
1599226200000|2020-09-04 13:30:00|6784.18|6784.18|6799.09|6799.09|6799.09|6799.09|6770.93|6770.93|0
1599226500000|2020-09-04 13:35:00|6799.1|6799.1|6796.41|6796.41|6812.39|6812.39|6794.81|6794.81|0
1599226800000|2020-09-04 13:40:00|6796.59|6796.59|6790.76|6790.76|6802.53|6802.53|6784.83|6784.83|0
1599227100000|2020-09-04 13:45:00|6790.88|6790.88|6767.07|6767.07|6792.82|6792.82|6761.43|6761.43|0
1599227400000|2020-09-04 13:50:00|6768.64|6768.64|6762.82|6762.82|6781.12|6781.12|6759.71|6759.71|0
1599227700000|2020-09-04 13:55:00|6762.74|6762.74|6747.89|6747.89|6763.33|6763.33|6745.02|6745.02|0
1599228000000|2020-09-04 14:00:00|6747.57|6747.57|6783.47|6783.47|6785.94|6785.94|6747.57|6747.57|0
1599228300000|2020-09-04 14:05:00|6782.95|6782.95|6779.42|6779.42|6782.95|6782.95|6769.96|6769.96|0
1599228600000|2020-09-04 14:10:00|6778.49|6778.49|6745.73|6745.73|6778.49|6778.49|6745.6|6745.6|0
1599228900000|2020-09-04 14:15:00|6745.69|6745.69|6722.95|6722.95|6749.84|6749.84|6722.82|6722.82|0
1599229200000|2020-09-04 14:20:00|6722.8|6722.8|6735.96|6735.96|6746.21|6746.21|6717.35|6717.35|0
1599229500000|2020-09-04 14:25:00|6735.17|6735.17|6714.86|6714.86|6737.36|6737.36|6714.86|6714.86|0
1599229800000|2020-09-04 14:30:00|6714.66|6714.66|6711.99|6711.99|6724.25|6724.25|6710.26|6710.26|0
1599230100000|2020-09-04 14:35:00|6709.9|6709.9|6697.68|6697.68|6712.2|6712.2|6679.26|6679.26|0
1599230400000|2020-09-04 14:40:00|6697.55|6697.55|6661.09|6661.09|6697.55|6697.55|6659.17|6659.17|0
1599230700000|2020-09-04 14:45:00|6661.19|6661.19|6717.18|6717.18|6718.86|6718.86|6661.19|6661.19|0
1599231000000|2020-09-04 14:50:00|6717.07|6717.07|6740.06|6740.06|6740.06|6740.06|6703.18|6703.18|0
1599231300000|2020-09-04 14:55:00|6740.12|6740.12|6730.58|6730.58|6753.35|6753.35|6730.52|6730.52|0
1599231600000|2020-09-04 15:00:00|6730.26|6730.26|6711.65|6711.65|6733.64|6733.64|6698.72|6698.72|0
1599231900000|2020-09-04 15:05:00|6711.59|6711.59|6692.14|6692.14|6714.63|6714.63|6690.8|6690.8|0
1599232200000|2020-09-04 15:10:00|6691.51|6691.51|6698.4|6698.4|6699.15|6699.15|6688.22|6688.22|0
1599232500000|2020-09-04 15:15:00|6698.47|6698.47|6698.94|6698.94|6703.55|6703.55|6685.17|6685.17|0
1599232800000|2020-09-04 15:20:00|6699.26|6699.26|6710.04|6710.04|6710.49|6710.49|6698.14|6698.14|0
1599233100000|2020-09-04 15:25:00|6710.34|6710.34|6704.31|6704.31|6711.07|6711.07|6692.26|6692.26|0
1599462900000|2020-09-07 07:15:00|6750.5|6750.5|6734.23|6734.23|6753.1|6753.1|6724.65|6724.65|0
1599463200000|2020-09-07 07:20:00|6734.15|6734.15|6781.42|6781.42|6783.22|6783.22|6734.15|6734.15|0
1599463500000|2020-09-07 07:25:00|6780.94|6780.94|6753.01|6753.01|6781.24|6781.24|6753.01|6753.01|0
1599463800000|2020-09-07 07:30:00|6753.79|6753.79|6751.14|6751.14|6777.52|6777.52|6750.6|6750.6|0
1599464100000|2020-09-07 07:35:00|6751.07|6751.07|6731.34|6731.34|6751.07|6751.07|6726.12|6726.12|0
1599464400000|2020-09-07 07:40:00|6731.57|6731.57|6743.42|6743.42|6744.81|6744.81|6731.57|6731.57|0
1599464700000|2020-09-07 07:45:00|6743.3|6743.3|6754.57|6754.57|6759.04|6759.04|6743.3|6743.3|0
1599465000000|2020-09-07 07:50:00|6754.36|6754.36|6757.1|6757.1|6760.95|6760.95|6749.22|6749.22|0
1599465300000|2020-09-07 07:55:00|6756.94|6756.94|6753.48|6753.48|6759.28|6759.28|6750.79|6750.79|0
1599465600000|2020-09-07 08:00:00|6755.05|6755.05|6767.74|6767.74|6768.44|6768.44|6753.01|6753.01|0
1599465900000|2020-09-07 08:05:00|6769.3|6769.3|6764.87|6764.87|6777.03|6777.03|6763.97|6763.97|0
1599466200000|2020-09-07 08:10:00|6765.99|6765.99|6756.75|6756.75|6766.25|6766.25|6756.73|6756.73|0
1599466500000|2020-09-07 08:15:00|6756.69|6756.69|6750.04|6750.04|6756.69|6756.69|6743.46|6743.46|0
1599466800000|2020-09-07 08:20:00|6749.69|6749.69|6751.8|6751.8|6752.29|6752.29|6746.48|6746.48|0
1599467100000|2020-09-07 08:25:00|6751.97|6751.97|6761.32|6761.32|6763.74|6763.74|6751.46|6751.46|0
1599467400000|2020-09-07 08:30:00|6761.24|6761.24|6756.38|6756.38|6761.32|6761.32|6755.45|6755.45|0
1599467700000|2020-09-07 08:35:00|6756.48|6756.48|6751.39|6751.39|6757.43|6757.43|6749.85|6749.85|0
1599468000000|2020-09-07 08:40:00|6751.35|6751.35|6743.82|6743.82|6756.54|6756.54|6743.05|6743.05|0
1599468300000|2020-09-07 08:45:00|6743.72|6743.72|6749.06|6749.06|6749.06|6749.06|6742.23|6742.23|0
1599468600000|2020-09-07 08:50:00|6749.14|6749.14|6737.35|6737.35|6749.17|6749.17|6736.21|6736.21|0
1599468900000|2020-09-07 08:55:00|6737.39|6737.39|6733.84|6733.84|6737.39|6737.39|6726.7|6726.7|0
1599469200000|2020-09-07 09:00:00|6734.37|6734.37|6734.93|6734.93|6739.63|6739.63|6734.37|6734.37|0
1599469500000|2020-09-07 09:05:00|6733.81|6733.81|6745.88|6745.88|6745.88|6745.88|6727.85|6727.85|0
1599469800000|2020-09-07 09:10:00|6745.97|6745.97|6749.51|6749.51|6757.31|6757.31|6745.97|6745.97|0
1599470100000|2020-09-07 09:15:00|6749.62|6749.62|6768.23|6768.23|6768.35|6768.35|6749.06|6749.06|0
1599470400000|2020-09-07 09:20:00|6768.15|6768.15|6763.06|6763.06|6769.43|6769.43|6762.02|6762.02|0
1599470700000|2020-09-07 09:25:00|6763.04|6763.04|6760.39|6760.39|6763.1|6763.1|6755.59|6755.59|0
1599471000000|2020-09-07 09:30:00|6760|6760|6756.98|6756.98|6761.82|6761.82|6755.9|6755.9|0
1599471300000|2020-09-07 09:35:00|6757.17|6757.17|6748.84|6748.84|6757.17|6757.17|6748.84|6748.84|0
1599471600000|2020-09-07 09:40:00|6748.97|6748.97|6746.08|6746.08|6749.1|6749.1|6739.16|6739.16|0
1599471900000|2020-09-07 09:45:00|6746.2|6746.2|6738.11|6738.11|6746.55|6746.55|6737.37|6737.37|0
1599472200000|2020-09-07 09:50:00|6737.33|6737.33|6754.11|6754.11|6755.05|6755.05|6737.33|6737.33|0
1599472500000|2020-09-07 09:55:00|6754.32|6754.32|6761.89|6761.89|6761.96|6761.96|6754.32|6754.32|0
1599472800000|2020-09-07 10:00:00|6761.76|6761.76|6759.44|6759.44|6761.76|6761.76|6756.69|6756.69|0
1599473100000|2020-09-07 10:05:00|6759.72|6759.72|6765.54|6765.54|6765.76|6765.76|6757.85|6757.85|0
1599473400000|2020-09-07 10:10:00|6765.43|6765.43|6768.26|6768.26|6772.02|6772.02|6765|6765|0
1599473700000|2020-09-07 10:15:00|6768.14|6768.14|6768.73|6768.73|6769.12|6769.12|6765.17|6765.17|0
1599474000000|2020-09-07 10:20:00|6768.5|6768.5|6763.63|6763.63|6772.29|6772.29|6763.63|6763.63|0
1599474300000|2020-09-07 10:25:00|6763.59|6763.59|6765.21|6765.21|6767.06|6767.06|6763|6763|0
1599474600000|2020-09-07 10:30:00|6765.41|6765.41|6777.49|6777.49|6778.84|6778.84|6765.41|6765.41|0
1599474900000|2020-09-07 10:35:00|6778.27|6778.27|6781.69|6781.69|6786.82|6786.82|6778.27|6778.27|0
1599475200000|2020-09-07 10:40:00|6781.21|6781.21|6784.26|6784.26|6784.35|6784.35|6778.98|6778.98|0
1599475500000|2020-09-07 10:45:00|6784.18|6784.18|6795.93|6795.93|6795.93|6795.93|6783.96|6783.96|0
1599475800000|2020-09-07 10:50:00|6796.71|6796.71|6773.65|6773.65|6797.8|6797.8|6773.65|6773.65|0
1599476100000|2020-09-07 10:55:00|6773.56|6773.56|6756.37|6756.37|6773.69|6773.69|6755.69|6755.69|0
1599476400000|2020-09-07 11:00:00|6756.13|6756.13|6757.26|6757.26|6760.03|6760.03|6754.56|6754.56|0
1599476700000|2020-09-07 11:05:00|6757.34|6757.34|6776.06|6776.06|6779.65|6779.65|6757.34|6757.34|0
1599477000000|2020-09-07 11:10:00|6776.12|6776.12|6780.28|6780.28|6781.06|6781.06|6772.85|6772.85|0
1599477300000|2020-09-07 11:15:00|6780.37|6780.37|6782.34|6782.34|6786.51|6786.51|6780.37|6780.37|0
1599477600000|2020-09-07 11:20:00|6781.55|6781.55|6789.01|6789.01|6790.38|6790.38|6781.55|6781.55|0
1599477900000|2020-09-07 11:25:00|6787.96|6787.96|6794.04|6794.04|6794.15|6794.15|6787.84|6787.84|0
1599478200000|2020-09-07 11:30:00|6794.36|6794.36|6798.1|6798.1|6800.15|6800.15|6791.65|6791.65|0
1599478500000|2020-09-07 11:35:00|6798.26|6798.26|6793.18|6793.18|6799.22|6799.22|6793.18|6793.18|0
1599478800000|2020-09-07 11:40:00|6793.34|6793.34|6793.7|6793.7|6795.27|6795.27|6790.18|6790.18|0
1599479100000|2020-09-07 11:45:00|6793.55|6793.55|6793.36|6793.36|6798.07|6798.07|6793.2|6793.2|0
1599479400000|2020-09-07 11:50:00|6793.27|6793.27|6798.59|6798.59|6798.59|6798.59|6789.12|6789.12|0
1599479700000|2020-09-07 11:55:00|6798.67|6798.67|6803.14|6803.14|6804.6|6804.6|6795.22|6795.22|0
1599480000000|2020-09-07 12:00:00|6803.92|6803.92|6805.61|6805.61|6807.27|6807.27|6803|6803|0
1599480300000|2020-09-07 12:05:00|6805.7|6805.7|6805.55|6805.55|6807.08|6807.08|6805.18|6805.18|0
1599480600000|2020-09-07 12:10:00|6805.44|6805.44|6808.11|6808.11|6809|6809|6805.02|6805.02|0
1599480900000|2020-09-07 12:15:00|6808.61|6808.61|6804.1|6804.1|6811.5|6811.5|6804.05|6804.05|0
1599481200000|2020-09-07 12:20:00|6803.94|6803.94|6801.13|6801.13|6805.11|6805.11|6801.13|6801.13|0
1599481500000|2020-09-07 12:25:00|6801.34|6801.34|6797.08|6797.08|6801.59|6801.59|6793.97|6793.97|0
1599481800000|2020-09-07 12:30:00|6797.01|6797.01|6797.11|6797.11|6799.36|6799.36|6794.86|6794.86|0
1599482100000|2020-09-07 12:35:00|6797.06|6797.06|6800.21|6800.21|6800.81|6800.81|6795.59|6795.59|0
1599482400000|2020-09-07 12:40:00|6800.37|6800.37|6802.17|6802.17|6802.85|6802.85|6799.47|6799.47|0
1599482700000|2020-09-07 12:45:00|6801.99|6801.99|6799.55|6799.55|6802.46|6802.46|6797.7|6797.7|0
1599483000000|2020-09-07 12:50:00|6799.51|6799.51|6786.79|6786.79|6801.74|6801.74|6785.58|6785.58|0
1599483300000|2020-09-07 12:55:00|6786.41|6786.41|6795.23|6795.23|6796.65|6796.65|6785.16|6785.16|0
1599483600000|2020-09-07 13:00:00|6795.4|6795.4|6789.09|6789.09|6795.58|6795.58|6789.09|6789.09|0
1599483900000|2020-09-07 13:05:00|6788.2|6788.2|6792.35|6792.35|6793.56|6793.56|6787.43|6787.43|0
1599484200000|2020-09-07 13:10:00|6792.11|6792.11|6790.41|6790.41|6792.15|6792.15|6784.81|6784.81|0
1599484500000|2020-09-07 13:15:00|6790.5|6790.5|6783.43|6783.43|6790.87|6790.87|6782.71|6782.71|0
1599484800000|2020-09-07 13:20:00|6783.51|6783.51|6784.29|6784.29|6784.49|6784.49|6782.7|6782.7|0
1599485100000|2020-09-07 13:25:00|6784.39|6784.39|6795.87|6795.87|6795.87|6795.87|6784.39|6784.39|0
1599485400000|2020-09-07 13:30:00|6796|6796|6787.36|6787.36|6803.11|6803.11|6786.4|6786.4|0
1599485700000|2020-09-07 13:35:00|6787.56|6787.56|6793.6|6793.6|6796.97|6796.97|6787.56|6787.56|0
1599486000000|2020-09-07 13:40:00|6793.73|6793.73|6792.16|6792.16|6793.89|6793.89|6789.06|6789.06|0
1599486300000|2020-09-07 13:45:00|6792.11|6792.11|6796.99|6796.99|6798.28|6798.28|6789.95|6789.95|0
1599486600000|2020-09-07 13:50:00|6797.09|6797.09|6802.23|6802.23|6802.92|6802.92|6791.1|6791.1|0
1599486900000|2020-09-07 13:55:00|6802.25|6802.25|6781.55|6781.55|6802.73|6802.73|6781.55|6781.55|0
1599487200000|2020-09-07 14:00:00|6781.5|6781.5|6782.24|6782.24|6784.32|6784.32|6778.99|6778.99|0
1599487500000|2020-09-07 14:05:00|6782.11|6782.11|6790.83|6790.83|6790.93|6790.93|6779.58|6779.58|0
1599487800000|2020-09-07 14:10:00|6791.07|6791.07|6783.98|6783.98|6794.99|6794.99|6783.41|6783.41|0
1599488100000|2020-09-07 14:15:00|6783.83|6783.83|6784.81|6784.81|6786.41|6786.41|6783|6783|0
1599488400000|2020-09-07 14:20:00|6784.85|6784.85|6776.1|6776.1|6785.61|6785.61|6774.14|6774.14|0
1599488700000|2020-09-07 14:25:00|6776.88|6776.88|6789.18|6789.18|6794.78|6794.78|6776.88|6776.88|0
1599489000000|2020-09-07 14:30:00|6789.04|6789.04|6790.43|6790.43|6791.16|6791.16|6784.11|6784.11|0
1599489300000|2020-09-07 14:35:00|6790.61|6790.61|6782.75|6782.75|6790.85|6790.85|6781.52|6781.52|0
1599489600000|2020-09-07 14:40:00|6782.71|6782.71|6785.08|6785.08|6785.13|6785.13|6779.88|6779.88|0
1599489900000|2020-09-07 14:45:00|6785.37|6785.37|6782.59|6782.59|6786.21|6786.21|6782.4|6782.4|0
1599490200000|2020-09-07 14:50:00|6782.75|6782.75|6787.04|6787.04|6787.09|6787.09|6782.24|6782.24|0
1599490500000|2020-09-07 14:55:00|6787.02|6787.02|6797.16|6797.16|6797.74|6797.74|6786.67|6786.67|0
1599490800000|2020-09-07 15:00:00|6797.25|6797.25|6794.62|6794.62|6806.35|6806.35|6794.16|6794.16|0
1599491100000|2020-09-07 15:05:00|6794.68|6794.68|6778.39|6778.39|6794.68|6794.68|6776.84|6776.84|0
1599491400000|2020-09-07 15:10:00|6778.47|6778.47|6788.03|6788.03|6788.03|6788.03|6778.41|6778.41|0
1599491700000|2020-09-07 15:15:00|6788.19|6788.19|6792.35|6792.35|6792.43|6792.43|6782.15|6782.15|0
1599492000000|2020-09-07 15:20:00|6792.31|6792.31|6787.71|6787.71|6792.41|6792.41|6785.62|6785.62|0
1599492300000|2020-09-07 15:25:00|6787.8|6787.8|6786.88|6786.88|6790.99|6790.99|6781.51|6781.51|0
1599549300000|2020-09-08 07:15:00|6814.12|6814.12|6799.4|6799.4|6818.27|6818.27|6797.2|6797.2|0
1599549600000|2020-09-08 07:20:00|6799.67|6799.67|6781.19|6781.19|6802.07|6802.07|6769.94|6769.94|0
1599549900000|2020-09-08 07:25:00|6781.08|6781.08|6814.29|6814.29|6817.2|6817.2|6781.08|6781.08|0
1599550200000|2020-09-08 07:30:00|6814.03|6814.03|6837.4|6837.4|6838.18|6838.18|6810.8|6810.8|0
1599550500000|2020-09-08 07:35:00|6836.52|6836.52|6800.52|6800.52|6836.52|6836.52|6799.94|6799.94|0
1599550800000|2020-09-08 07:40:00|6800.71|6800.71|6793.07|6793.07|6804.17|6804.17|6793.07|6793.07|0
1599551100000|2020-09-08 07:45:00|6792.81|6792.81|6807.65|6807.65|6807.78|6807.78|6792.81|6792.81|0
1599551400000|2020-09-08 07:50:00|6809.99|6809.99|6810.16|6810.16|6819.22|6819.22|6808.84|6808.84|0
1599551700000|2020-09-08 07:55:00|6809.68|6809.68|6797.33|6797.33|6809.68|6809.68|6792.36|6792.36|0
1599552000000|2020-09-08 08:00:00|6798.13|6798.13|6792.55|6792.55|6806.24|6806.24|6788.29|6788.29|0
1599552300000|2020-09-08 08:05:00|6792.77|6792.77|6790.6|6790.6|6800.56|6800.56|6787.02|6787.02|0
1599552600000|2020-09-08 08:10:00|6790.32|6790.32|6769.53|6769.53|6790.32|6790.32|6768.66|6768.66|0
1599552900000|2020-09-08 08:15:00|6769.48|6769.48|6750.66|6750.66|6771.19|6771.19|6750.57|6750.57|0
1599553200000|2020-09-08 08:20:00|6749.98|6749.98|6730.68|6730.68|6751.1|6751.1|6730.68|6730.68|0
1599553500000|2020-09-08 08:25:00|6730.55|6730.55|6736.52|6736.52|6736.75|6736.75|6727.28|6727.28|0
1599553800000|2020-09-08 08:30:00|6737.31|6737.31|6717.89|6717.89|6737.64|6737.64|6717.84|6717.84|0
1599554100000|2020-09-08 08:35:00|6717.78|6717.78|6706.83|6706.83|6718.2|6718.2|6703.36|6703.36|0
1599554400000|2020-09-08 08:40:00|6706.72|6706.72|6693.34|6693.34|6706.85|6706.85|6692.18|6692.18|0
1599554700000|2020-09-08 08:45:00|6693.14|6693.14|6703.03|6703.03|6703.98|6703.98|6691.3|6691.3|0
1599555000000|2020-09-08 08:50:00|6703.13|6703.13|6699.43|6699.43|6703.13|6703.13|6695.7|6695.7|0
1599555300000|2020-09-08 08:55:00|6697.86|6697.86|6688.9|6688.9|6704.81|6704.81|6686.67|6686.67|0
1599555600000|2020-09-08 09:00:00|6689.28|6689.28|6693.36|6693.36|6694.68|6694.68|6686.31|6686.31|0
1599555900000|2020-09-08 09:05:00|6693.5|6693.5|6691.58|6691.58|6695.34|6695.34|6686.42|6686.42|0
1599556200000|2020-09-08 09:10:00|6691.56|6691.56|6693.24|6693.24|6698.49|6698.49|6691.21|6691.21|0
1599556500000|2020-09-08 09:15:00|6693.15|6693.15|6687.42|6687.42|6693.33|6693.33|6686.17|6686.17|0
1599556800000|2020-09-08 09:20:00|6687.34|6687.34|6683.53|6683.53|6687.34|6687.34|6679.65|6679.65|0
1599557100000|2020-09-08 09:25:00|6683.5|6683.5|6678.29|6678.29|6683.5|6683.5|6675.64|6675.64|0
1599557400000|2020-09-08 09:30:00|6678.52|6678.52|6662.3|6662.3|6678.52|6678.52|6662.3|6662.3|0
1599557700000|2020-09-08 09:35:00|6662.21|6662.21|6658.94|6658.94|6662.21|6662.21|6655.21|6655.21|0
1599558000000|2020-09-08 09:40:00|6659.69|6659.69|6640.49|6640.49|6659.69|6659.69|6640.41|6640.41|0
1599558300000|2020-09-08 09:45:00|6640.41|6640.41|6649.27|6649.27|6649.27|6649.27|6638.79|6638.79|0
1599558600000|2020-09-08 09:50:00|6649.23|6649.23|6642.21|6642.21|6650.93|6650.93|6642.21|6642.21|0
1599558900000|2020-09-08 09:55:00|6642.51|6642.51|6642.02|6642.02|6651.42|6651.42|6640.09|6640.09|0
1599559200000|2020-09-08 10:00:00|6642.1|6642.1|6645.35|6645.35|6646.52|6646.52|6640.69|6640.69|0
1599559500000|2020-09-08 10:05:00|6644.83|6644.83|6642.86|6642.86|6648.75|6648.75|6639.9|6639.9|0
1599559800000|2020-09-08 10:10:00|6642.7|6642.7|6638.74|6638.74|6642.7|6642.7|6636.23|6636.23|0
1599560100000|2020-09-08 10:15:00|6638.96|6638.96|6639.53|6639.53|6645.49|6645.49|6631.91|6631.91|0
1599560400000|2020-09-08 10:20:00|6639.37|6639.37|6644.69|6644.69|6647.39|6647.39|6639.37|6639.37|0
1599560700000|2020-09-08 10:25:00|6644.56|6644.56|6637.86|6637.86|6645.66|6645.66|6637.67|6637.67|0
1599561000000|2020-09-08 10:30:00|6637.69|6637.69|6638.8|6638.8|6639.44|6639.44|6636.26|6636.26|0
1599561300000|2020-09-08 10:35:00|6638.99|6638.99|6640.11|6640.11|6640.11|6640.11|6631.78|6631.78|0
1599561600000|2020-09-08 10:40:00|6640.14|6640.14|6641.84|6641.84|6648.88|6648.88|6638.04|6638.04|0
1599561900000|2020-09-08 10:45:00|6641.58|6641.58|6642.63|6642.63|6643.21|6643.21|6640.57|6640.57|0
1599562200000|2020-09-08 10:50:00|6642.39|6642.39|6650.26|6650.26|6650.95|6650.95|6642.39|6642.39|0
1599562500000|2020-09-08 10:55:00|6650.36|6650.36|6652.29|6652.29|6655.03|6655.03|6649.01|6649.01|0
1599562800000|2020-09-08 11:00:00|6651.97|6651.97|6654.67|6654.67|6655.97|6655.97|6648.78|6648.78|0
1599563100000|2020-09-08 11:05:00|6654.77|6654.77|6662.19|6662.19|6666.24|6666.24|6654.77|6654.77|0
1599563400000|2020-09-08 11:10:00|6661.98|6661.98|6666.8|6666.8|6670.58|6670.58|6659.71|6659.71|0
1599563700000|2020-09-08 11:15:00|6666.27|6666.27|6650.89|6650.89|6666.27|6666.27|6648.03|6648.03|0
1599564000000|2020-09-08 11:20:00|6651.02|6651.02|6646.57|6646.57|6651.47|6651.47|6646.1|6646.1|0
1599564300000|2020-09-08 11:25:00|6648.24|6648.24|6654.14|6654.14|6654.25|6654.25|6647.46|6647.46|0
1599564600000|2020-09-08 11:30:00|6654.09|6654.09|6650.28|6650.28|6654.59|6654.59|6648.43|6648.43|0
1599564900000|2020-09-08 11:35:00|6650.09|6650.09|6648.59|6648.59|6652.37|6652.37|6647.13|6647.13|0
1599565200000|2020-09-08 11:40:00|6648.48|6648.48|6643.44|6643.44|6648.86|6648.86|6643.44|6643.44|0
1599565500000|2020-09-08 11:45:00|6642.66|6642.66|6639.73|6639.73|6642.66|6642.66|6639.41|6639.41|0
1599565800000|2020-09-08 11:50:00|6639.82|6639.82|6632.7|6632.7|6640.19|6640.19|6632.02|6632.02|0
1599566100000|2020-09-08 11:55:00|6632.45|6632.45|6648.06|6648.06|6649.06|6649.06|6632.41|6632.41|0
1599566400000|2020-09-08 12:00:00|6647.97|6647.97|6647.79|6647.79|6653.25|6653.25|6647.1|6647.1|0
1599566700000|2020-09-08 12:05:00|6647.9|6647.9|6642.83|6642.83|6649.86|6649.86|6642.83|6642.83|0
1599567000000|2020-09-08 12:10:00|6643.01|6643.01|6616.27|6616.27|6643.01|6643.01|6614.67|6614.67|0
1599567300000|2020-09-08 12:15:00|6616.07|6616.07|6617.47|6617.47|6627.22|6627.22|6615.45|6615.45|0
1599567600000|2020-09-08 12:20:00|6617.29|6617.29|6619.31|6619.31|6619.89|6619.89|6612.27|6612.27|0
1599567900000|2020-09-08 12:25:00|6619.11|6619.11|6604.92|6604.92|6619.11|6619.11|6604.92|6604.92|0
1599568200000|2020-09-08 12:30:00|6605.24|6605.24|6601.78|6601.78|6605.32|6605.32|6598.52|6598.52|0
1599568500000|2020-09-08 12:35:00|6601.85|6601.85|6584.44|6584.44|6602.11|6602.11|6584.44|6584.44|0
1599568800000|2020-09-08 12:40:00|6584.34|6584.34|6578.38|6578.38|6589.36|6589.36|6577.96|6577.96|0
1599569100000|2020-09-08 12:45:00|6578.52|6578.52|6571.52|6571.52|6581.83|6581.83|6571.36|6571.36|0
1599569400000|2020-09-08 12:50:00|6571.39|6571.39|6583.33|6583.33|6583.89|6583.89|6570.41|6570.41|0
1599569700000|2020-09-08 12:55:00|6583.38|6583.38|6602.54|6602.54|6604.84|6604.84|6583.38|6583.38|0
1599570000000|2020-09-08 13:00:00|6602.35|6602.35|6591.61|6591.61|6603.72|6603.72|6588.99|6588.99|0
1599570300000|2020-09-08 13:05:00|6591.91|6591.91|6605.17|6605.17|6605.61|6605.61|6591.84|6591.84|0
1599570600000|2020-09-08 13:10:00|6605.35|6605.35|6581.96|6581.96|6605.58|6605.58|6581.85|6581.85|0
1599570900000|2020-09-08 13:15:00|6581.86|6581.86|6588.69|6588.69|6588.69|6588.69|6581.36|6581.36|0
1599571200000|2020-09-08 13:20:00|6588.65|6588.65|6583.76|6583.76|6591.49|6591.49|6582.07|6582.07|0
1599571500000|2020-09-08 13:25:00|6584.98|6584.98|6587.3|6587.3|6590.17|6590.17|6584.98|6584.98|0
1599571800000|2020-09-08 13:30:00|6586.45|6586.45|6618.22|6618.22|6619.4|6619.4|6586.45|6586.45|0
1599572100000|2020-09-08 13:35:00|6618.06|6618.06|6628.16|6628.16|6628.93|6628.93|6614.65|6614.65|0
1599572400000|2020-09-08 13:40:00|6628|6628|6624.41|6624.41|6629.43|6629.43|6622.81|6622.81|0
1599572700000|2020-09-08 13:45:00|6624.32|6624.32|6649.46|6649.46|6656.51|6656.51|6618.26|6618.26|0
1599573000000|2020-09-08 13:50:00|6650.24|6650.24|6663.23|6663.23|6669.62|6669.62|6649.37|6649.37|0
1599573300000|2020-09-08 13:55:00|6663.35|6663.35|6677.02|6677.02|6680.6|6680.6|6661.41|6661.41|0
1599573600000|2020-09-08 14:00:00|6677.07|6677.07|6662.14|6662.14|6682.55|6682.55|6662.14|6662.14|0
1599573900000|2020-09-08 14:05:00|6660.58|6660.58|6665.14|6665.14|6665.17|6665.17|6643.34|6643.34|0
1599574200000|2020-09-08 14:10:00|6665.23|6665.23|6679.44|6679.44|6679.44|6679.44|6665.08|6665.08|0
1599574500000|2020-09-08 14:15:00|6679.24|6679.24|6676.84|6676.84|6682.62|6682.62|6671.32|6671.32|0
1599574800000|2020-09-08 14:20:00|6676.8|6676.8|6688.39|6688.39|6688.66|6688.66|6661.51|6661.51|0
1599575100000|2020-09-08 14:25:00|6688.22|6688.22|6699.19|6699.19|6699.19|6699.19|6687.15|6687.15|0
1599575400000|2020-09-08 14:30:00|6699.28|6699.28|6711.5|6711.5|6711.69|6711.69|6698.41|6698.41|0
1599575700000|2020-09-08 14:35:00|6711.54|6711.54|6726.89|6726.89|6727.89|6727.89|6711.54|6711.54|0
1599576000000|2020-09-08 14:40:00|6726.95|6726.95|6719.79|6719.79|6728.33|6728.33|6706.37|6706.37|0
1599576300000|2020-09-08 14:45:00|6719.73|6719.73|6707.25|6707.25|6719.73|6719.73|6706.63|6706.63|0
1599576600000|2020-09-08 14:50:00|6707.12|6707.12|6715.79|6715.79|6724.05|6724.05|6705.9|6705.9|0
1599576900000|2020-09-08 14:55:00|6716.67|6716.67|6718.64|6718.64|6727.64|6727.64|6711.44|6711.44|0
1599577200000|2020-09-08 15:00:00|6718.61|6718.61|6735.54|6735.54|6742.14|6742.14|6707.88|6707.88|0
1599577500000|2020-09-08 15:05:00|6735.73|6735.73|6740.15|6740.15|6742.07|6742.07|6728.75|6728.75|0
1599577800000|2020-09-08 15:10:00|6740.33|6740.33|6734.3|6734.3|6743.13|6743.13|6734.3|6734.3|0
1599578100000|2020-09-08 15:15:00|6734.12|6734.12|6729.47|6729.47|6738.32|6738.32|6728.7|6728.7|0
1599578400000|2020-09-08 15:20:00|6729.49|6729.49|6726.33|6726.33|6730.22|6730.22|6721.42|6721.42|0
1599578700000|2020-09-08 15:25:00|6726.85|6726.85|6726.02|6726.02|6737.35|6737.35|6724.62|6724.62|0
1599635700000|2020-09-09 07:15:00|6653.59|6653.59|6600.94|6600.94|6653.64|6653.64|6599.75|6599.75|0
1599636000000|2020-09-09 07:20:00|6601.21|6601.21|6600.99|6600.99|6623.41|6623.41|6590.56|6590.56|0
1599636300000|2020-09-09 07:25:00|6597.08|6597.08|6613.2|6613.2|6613.52|6613.52|6590.19|6590.19|0
1599636600000|2020-09-09 07:30:00|6613.66|6613.66|6642.38|6642.38|6642.82|6642.82|6609.19|6609.19|0
1599636900000|2020-09-09 07:35:00|6642.51|6642.51|6652.91|6652.91|6660.96|6660.96|6640.26|6640.26|0
1599637200000|2020-09-09 07:40:00|6653|6653|6649.69|6649.69|6663.53|6663.53|6647.35|6647.35|0
1599637500000|2020-09-09 07:45:00|6650.22|6650.22|6642.76|6642.76|6653|6653|6629.12|6629.12|0
1599637800000|2020-09-09 07:50:00|6643.02|6643.02|6625.18|6625.18|6651.34|6651.34|6625.18|6625.18|0
1599638100000|2020-09-09 07:55:00|6624.49|6624.49|6625.24|6625.24|6629.54|6629.54|6618.18|6618.18|0
1599638400000|2020-09-09 08:00:00|6627.16|6627.16|6637.73|6637.73|6645.6|6645.6|6626.34|6626.34|0
1599638700000|2020-09-09 08:05:00|6637.74|6637.74|6643.02|6643.02|6649.22|6649.22|6637.55|6637.55|0
1599639000000|2020-09-09 08:10:00|6642.49|6642.49|6631.26|6631.26|6647.38|6647.38|6625.93|6625.93|0
1599639300000|2020-09-09 08:15:00|6631.39|6631.39|6639.31|6639.31|6648.2|6648.2|6631.39|6631.39|0
1599639600000|2020-09-09 08:20:00|6639.04|6639.04|6637.38|6637.38|6649.03|6649.03|6636.37|6636.37|0
1599639900000|2020-09-09 08:25:00|6637.25|6637.25|6636.19|6636.19|6638.13|6638.13|6620.5|6620.5|0
1599640200000|2020-09-09 08:30:00|6636.99|6636.99|6622.33|6622.33|6642.41|6642.41|6618.73|6618.73|0
1599640500000|2020-09-09 08:35:00|6622.15|6622.15|6612.05|6612.05|6623.8|6623.8|6609.85|6609.85|0
1599640800000|2020-09-09 08:40:00|6611.72|6611.72|6600.36|6600.36|6617.47|6617.47|6599.91|6599.91|0
1599641100000|2020-09-09 08:45:00|6601.4|6601.4|6601.96|6601.96|6608.89|6608.89|6601.11|6601.11|0
1599641400000|2020-09-09 08:50:00|6601.93|6601.93|6594.28|6594.28|6604.29|6604.29|6594.28|6594.28|0
1599641700000|2020-09-09 08:55:00|6594.19|6594.19|6590.79|6590.79|6599.97|6599.97|6590.79|6590.79|0
1599642000000|2020-09-09 09:00:00|6590.73|6590.73|6585.51|6585.51|6591.31|6591.31|6579.56|6579.56|0
1599642300000|2020-09-09 09:05:00|6585.18|6585.18|6590.14|6590.14|6594.64|6594.64|6585.18|6585.18|0
1599642600000|2020-09-09 09:10:00|6590.78|6590.78|6605.89|6605.89|6606.08|6606.08|6590.1|6590.1|0
1599642900000|2020-09-09 09:15:00|6605.97|6605.97|6605.1|6605.1|6611.28|6611.28|6596.34|6596.34|0
1599643200000|2020-09-09 09:20:00|6605.58|6605.58|6611.86|6611.86|6611.86|6611.86|6605.16|6605.16|0
1599643500000|2020-09-09 09:25:00|6611.77|6611.77|6621.58|6621.58|6624.77|6624.77|6610.94|6610.94|0
1599643800000|2020-09-09 09:30:00|6621.52|6621.52|6620.37|6620.37|6624.6|6624.6|6615.97|6615.97|0
1599644100000|2020-09-09 09:35:00|6620.55|6620.55|6626.09|6626.09|6626.77|6626.77|6619.58|6619.58|0
1599644400000|2020-09-09 09:40:00|6626.01|6626.01|6626.65|6626.65|6629.93|6629.93|6625.82|6625.82|0
1599644700000|2020-09-09 09:45:00|6626.56|6626.56|6631.36|6631.36|6631.97|6631.97|6626.22|6626.22|0
1599645000000|2020-09-09 09:50:00|6631.61|6631.61|6622.47|6622.47|6631.61|6631.61|6622.34|6622.34|0
1599645300000|2020-09-09 09:55:00|6622.65|6622.65|6639.57|6639.57|6641.67|6641.67|6622.39|6622.39|0
1599645600000|2020-09-09 10:00:00|6639.41|6639.41|6630.11|6630.11|6645.14|6645.14|6630.11|6630.11|0
1599645900000|2020-09-09 10:05:00|6630.03|6630.03|6629.82|6629.82|6631.48|6631.48|6624.58|6624.58|0
1599646200000|2020-09-09 10:10:00|6629.85|6629.85|6625.88|6625.88|6632.46|6632.46|6625.37|6625.37|0
1599646500000|2020-09-09 10:15:00|6625.83|6625.83|6617.24|6617.24|6626.03|6626.03|6616.48|6616.48|0
1599646800000|2020-09-09 10:20:00|6617.55|6617.55|6603.6|6603.6|6617.92|6617.92|6603.6|6603.6|0
1599647100000|2020-09-09 10:25:00|6603.48|6603.48|6602.15|6602.15|6608.34|6608.34|6601.73|6601.73|0
1599647400000|2020-09-09 10:30:00|6602.55|6602.55|6599.4|6599.4|6606.73|6606.73|6598.63|6598.63|0
1599647700000|2020-09-09 10:35:00|6599.16|6599.16|6600.79|6600.79|6600.79|6600.79|6596.4|6596.4|0
1599648000000|2020-09-09 10:40:00|6600.67|6600.67|6596.86|6596.86|6600.67|6600.67|6593.33|6593.33|0
1599648300000|2020-09-09 10:45:00|6596.97|6596.97|6591.62|6591.62|6598.54|6598.54|6591.43|6591.43|0
1599648600000|2020-09-09 10:50:00|6591.58|6591.58|6582.95|6582.95|6591.91|6591.91|6582.13|6582.13|0
1599648900000|2020-09-09 10:55:00|6583.43|6583.43|6588.99|6588.99|6591|6591|6583.37|6583.37|0
1599649200000|2020-09-09 11:00:00|6588.44|6588.44|6584.66|6584.66|6593.79|6593.79|6580.94|6580.94|0
1599649500000|2020-09-09 11:05:00|6583.51|6583.51|6582.46|6582.46|6583.51|6583.51|6576.46|6576.46|0
1599649800000|2020-09-09 11:10:00|6583.24|6583.24|6581.44|6581.44|6589.69|6589.69|6581.28|6581.28|0
1599650100000|2020-09-09 11:15:00|6581.38|6581.38|6589.53|6589.53|6592.22|6592.22|6581.38|6581.38|0
1599650400000|2020-09-09 11:20:00|6589.27|6589.27|6589.7|6589.7|6594.41|6594.41|6586.91|6586.91|0
1599650700000|2020-09-09 11:25:00|6589.5|6589.5|6589.1|6589.1|6592.98|6592.98|6585.19|6585.19|0
1599651000000|2020-09-09 11:30:00|6589.04|6589.04|6599.08|6599.08|6602.35|6602.35|6586.47|6586.47|0
1599651300000|2020-09-09 11:35:00|6598.92|6598.92|6601.09|6601.09|6604.7|6604.7|6598.82|6598.82|0
1599651600000|2020-09-09 11:40:00|6600.95|6600.95|6601.67|6601.67|6603.33|6603.33|6591.3|6591.3|0
1599651900000|2020-09-09 11:45:00|6601.54|6601.54|6606.17|6606.17|6608.36|6608.36|6601.54|6601.54|0
1599652200000|2020-09-09 11:50:00|6606.22|6606.22|6612.21|6612.21|6612.21|6612.21|6605.68|6605.68|0
1599652500000|2020-09-09 11:55:00|6612.03|6612.03|6610.27|6610.27|6614|6614|6607.85|6607.85|0
1599652800000|2020-09-09 12:00:00|6610.62|6610.62|6610.28|6610.28|6614.43|6614.43|6608.84|6608.84|0
1599653100000|2020-09-09 12:05:00|6609.5|6609.5|6605.52|6605.52|6609.5|6609.5|6601.93|6601.93|0
1599653400000|2020-09-09 12:10:00|6605.39|6605.39|6616.19|6616.19|6616.19|6616.19|6604.5|6604.5|0
1599653700000|2020-09-09 12:15:00|6616.36|6616.36|6614.25|6614.25|6618.07|6618.07|6611.54|6611.54|0
1599654000000|2020-09-09 12:20:00|6614.17|6614.17|6615.75|6615.75|6617.22|6617.22|6612.54|6612.54|0
1599654300000|2020-09-09 12:25:00|6615.56|6615.56|6622.26|6622.26|6623.68|6623.68|6615.56|6615.56|0
1599654600000|2020-09-09 12:30:00|6622.14|6622.14|6618.02|6618.02|6622.98|6622.98|6614.74|6614.74|0
1599654900000|2020-09-09 12:35:00|6617.9|6617.9|6637.24|6637.24|6638.15|6638.15|6617.9|6617.9|0
1599655200000|2020-09-09 12:40:00|6638.02|6638.02|6640.7|6640.7|6644.15|6644.15|6635.07|6635.07|0
1599655500000|2020-09-09 12:45:00|6640.52|6640.52|6635.14|6635.14|6641.76|6641.76|6634.35|6634.35|0
1599655800000|2020-09-09 12:50:00|6634.99|6634.99|6637.9|6637.9|6640.18|6640.18|6634.34|6634.34|0
1599656100000|2020-09-09 12:55:00|6637.12|6637.12|6634.04|6634.04|6638.24|6638.24|6630.43|6630.43|0
1599656400000|2020-09-09 13:00:00|6634.27|6634.27|6647.19|6647.19|6647.35|6647.35|6633.58|6633.58|0
1599656700000|2020-09-09 13:05:00|6647.26|6647.26|6655.03|6655.03|6657.33|6657.33|6646.89|6646.89|0
1599657000000|2020-09-09 13:10:00|6655.09|6655.09|6663.29|6663.29|6663.29|6663.29|6653.38|6653.38|0
1599657300000|2020-09-09 13:15:00|6663.33|6663.33|6658.22|6658.22|6669.11|6669.11|6658.22|6658.22|0
1599657600000|2020-09-09 13:20:00|6658.1|6658.1|6672.45|6672.45|6673.85|6673.85|6656.16|6656.16|0
1599657900000|2020-09-09 13:25:00|6672.4|6672.4|6674.94|6674.94|6678.78|6678.78|6671.54|6671.54|0
1599658200000|2020-09-09 13:30:00|6675.26|6675.26|6641.82|6641.82|6678.38|6678.38|6641.82|6641.82|0
1599658500000|2020-09-09 13:35:00|6641.63|6641.63|6646.69|6646.69|6658.64|6658.64|6640.68|6640.68|0
1599658800000|2020-09-09 13:40:00|6646.73|6646.73|6642.79|6642.79|6646.73|6646.73|6639.05|6639.05|0
1599659100000|2020-09-09 13:45:00|6642.75|6642.75|6626.5|6626.5|6644.23|6644.23|6626.5|6626.5|0
1599659400000|2020-09-09 13:50:00|6626.59|6626.59|6634.3|6634.3|6636.68|6636.68|6623.87|6623.87|0
1599659700000|2020-09-09 13:55:00|6634.2|6634.2|6636.33|6636.33|6636.33|6636.33|6623.71|6623.71|0
1599660000000|2020-09-09 14:00:00|6636.49|6636.49|6633.31|6633.31|6639.89|6639.89|6631.56|6631.56|0
1599660300000|2020-09-09 14:05:00|6633.2|6633.2|6618.49|6618.49|6636.52|6636.52|6618.37|6618.37|0
1599660600000|2020-09-09 14:10:00|6618.67|6618.67|6621.6|6621.6|6624.64|6624.64|6616.61|6616.61|0
1599660900000|2020-09-09 14:15:00|6621.76|6621.76|6631.26|6631.26|6632.84|6632.84|6621.76|6621.76|0
1599661200000|2020-09-09 14:20:00|6631.17|6631.17|6641.91|6641.91|6642.36|6642.36|6629.58|6629.58|0
1599661500000|2020-09-09 14:25:00|6641.59|6641.59|6640.35|6640.35|6645.64|6645.64|6640.35|6640.35|0
1599661800000|2020-09-09 14:30:00|6640.53|6640.53|6630.81|6630.81|6641.1|6641.1|6630.64|6630.64|0
1599662100000|2020-09-09 14:35:00|6630.89|6630.89|6641.8|6641.8|6641.8|6641.8|6630.89|6630.89|0
1599662400000|2020-09-09 14:40:00|6641.96|6641.96|6640.5|6640.5|6652.51|6652.51|6640.5|6640.5|0
1599662700000|2020-09-09 14:45:00|6640.67|6640.67|6638.37|6638.37|6648.3|6648.3|6637.22|6637.22|0
1599663000000|2020-09-09 14:50:00|6639.42|6639.42|6631.57|6631.57|6641.72|6641.72|6631.31|6631.31|0
1599663300000|2020-09-09 14:55:00|6631.62|6631.62|6641.38|6641.38|6641.38|6641.38|6630.33|6630.33|0
1599663600000|2020-09-09 15:00:00|6641.61|6641.61|6671.21|6671.21|6672.21|6672.21|6641.61|6641.61|0
1599663900000|2020-09-09 15:05:00|6671.27|6671.27|6647.53|6647.53|6671.27|6671.27|6646.97|6646.97|0
1599664200000|2020-09-09 15:10:00|6648.31|6648.31|6653.15|6653.15|6660.46|6660.46|6646.72|6646.72|0
1599664500000|2020-09-09 15:15:00|6653.38|6653.38|6647.4|6647.4|6656.55|6656.55|6643.56|6643.56|0
1599664800000|2020-09-09 15:20:00|6647.07|6647.07|6651.03|6651.03|6654.29|6654.29|6646.09|6646.09|0
1599665100000|2020-09-09 15:25:00|6651.07|6651.07|6660.73|6660.73|6661.25|6661.25|6650.86|6650.86|0
1599722100000|2020-09-10 07:15:00|6717.42|6717.42|6713.04|6713.04|6721.26|6721.26|6699.6|6699.6|0
1599722400000|2020-09-10 07:20:00|6711.26|6711.26|6699.02|6699.02|6713.34|6713.34|6695.73|6695.73|0
1599722700000|2020-09-10 07:25:00|6699.37|6699.37|6702.71|6702.71|6712.07|6712.07|6698.69|6698.69|0
1599723000000|2020-09-10 07:30:00|6702.59|6702.59|6686.4|6686.4|6706.8|6706.8|6686.4|6686.4|0
1599723300000|2020-09-10 07:35:00|6686.05|6686.05|6685.53|6685.53|6686.86|6686.86|6681.04|6681.04|0
1599723600000|2020-09-10 07:40:00|6685.17|6685.17|6681.31|6681.31|6685.17|6685.17|6676.72|6676.72|0
1599723900000|2020-09-10 07:45:00|6679.9|6679.9|6677.85|6677.85|6687.51|6687.51|6677.74|6677.74|0
1599724200000|2020-09-10 07:50:00|6677.71|6677.71|6678.68|6678.68|6687.61|6687.61|6675.23|6675.23|0
1599724500000|2020-09-10 07:55:00|6678.55|6678.55|6682.71|6682.71|6683.99|6683.99|6678.34|6678.34|0
1599724800000|2020-09-10 08:00:00|6682.67|6682.67|6667.37|6667.37|6682.67|6682.67|6666.9|6666.9|0
1599725100000|2020-09-10 08:05:00|6667.24|6667.24|6663.38|6663.38|6668.08|6668.08|6657.41|6657.41|0
1599725400000|2020-09-10 08:10:00|6663.32|6663.32|6650.16|6650.16|6666.95|6666.95|6650.16|6650.16|0
1599725700000|2020-09-10 08:15:00|6649.68|6649.68|6633.33|6633.33|6649.68|6649.68|6632.9|6632.9|0
1599726000000|2020-09-10 08:20:00|6633.17|6633.17|6624.67|6624.67|6633.32|6633.32|6622.34|6622.34|0
1599726300000|2020-09-10 08:25:00|6624.79|6624.79|6633.01|6633.01|6633.2|6633.2|6622.5|6622.5|0
1599726600000|2020-09-10 08:30:00|6632.94|6632.94|6630.23|6630.23|6632.94|6632.94|6619.52|6619.52|0
1599726900000|2020-09-10 08:35:00|6631.02|6631.02|6640.34|6640.34|6640.34|6640.34|6631.02|6631.02|0
1599727200000|2020-09-10 08:40:00|6640.44|6640.44|6641.58|6641.58|6642.61|6642.61|6637.29|6637.29|0
1599727500000|2020-09-10 08:45:00|6641.62|6641.62|6637.66|6637.66|6643.57|6643.57|6637.17|6637.17|0
1599727800000|2020-09-10 08:50:00|6636.87|6636.87|6637.78|6637.78|6637.98|6637.98|6630.75|6630.75|0
1599728100000|2020-09-10 08:55:00|6638.13|6638.13|6637.49|6637.49|6640.04|6640.04|6635.73|6635.73|0
1599728400000|2020-09-10 09:00:00|6637.29|6637.29|6641.75|6641.75|6641.76|6641.76|6633.04|6633.04|0
1599728700000|2020-09-10 09:05:00|6641.51|6641.51|6660.45|6660.45|6660.53|6660.53|6640.92|6640.92|0
1599729000000|2020-09-10 09:10:00|6660.63|6660.63|6671.81|6671.81|6672.49|6672.49|6660.63|6660.63|0
1599729300000|2020-09-10 09:15:00|6671.94|6671.94|6667.41|6667.41|6674.54|6674.54|6665.88|6665.88|0
1599729600000|2020-09-10 09:20:00|6667.32|6667.32|6662.04|6662.04|6667.58|6667.58|6658.16|6658.16|0
1599729900000|2020-09-10 09:25:00|6661.94|6661.94|6672.67|6672.67|6675.02|6675.02|6661.94|6661.94|0
1599730200000|2020-09-10 09:30:00|6672.56|6672.56|6689.24|6689.24|6689.84|6689.84|6671.78|6671.78|0
1599730500000|2020-09-10 09:35:00|6689.19|6689.19|6694.25|6694.25|6694.53|6694.53|6689.14|6689.14|0
1599730800000|2020-09-10 09:40:00|6693.46|6693.46|6698.23|6698.23|6698.47|6698.47|6692.69|6692.69|0
1599731100000|2020-09-10 09:45:00|6698.42|6698.42|6709.88|6709.88|6710.57|6710.57|6696.88|6696.88|0
1599731400000|2020-09-10 09:50:00|6709.77|6709.77|6711.17|6711.17|6713.43|6713.43|6709.77|6709.77|0
1599731700000|2020-09-10 09:55:00|6710.99|6710.99|6718.55|6718.55|6722.52|6722.52|6710.22|6710.22|0
1599732000000|2020-09-10 10:00:00|6718.48|6718.48|6716.09|6716.09|6719.56|6719.56|6714.25|6714.25|0
1599732300000|2020-09-10 10:05:00|6716.22|6716.22|6719.59|6719.59|6719.59|6719.59|6713.16|6713.16|0
1599732600000|2020-09-10 10:10:00|6719.76|6719.76|6710.62|6710.62|6720.95|6720.95|6708.42|6708.42|0
1599732900000|2020-09-10 10:15:00|6710.55|6710.55|6697.59|6697.59|6710.55|6710.55|6697.59|6697.59|0
1599733200000|2020-09-10 10:20:00|6697.72|6697.72|6690.13|6690.13|6698.64|6698.64|6687.3|6687.3|0
1599733500000|2020-09-10 10:25:00|6690.66|6690.66|6681.43|6681.43|6690.95|6690.95|6681.43|6681.43|0
1599733800000|2020-09-10 10:30:00|6681.59|6681.59|6687.56|6687.56|6689.48|6689.48|6681.52|6681.52|0
1599734100000|2020-09-10 10:35:00|6687.49|6687.49|6686.68|6686.68|6689.02|6689.02|6683.84|6683.84|0
1599734400000|2020-09-10 10:40:00|6686.55|6686.55|6682.9|6682.9|6686.61|6686.61|6679.93|6679.93|0
1599734700000|2020-09-10 10:45:00|6682.74|6682.74|6690.05|6690.05|6690.09|6690.09|6681.89|6681.89|0
1599735000000|2020-09-10 10:50:00|6689.99|6689.99|6699.51|6699.51|6699.57|6699.57|6689.99|6689.99|0
1599735300000|2020-09-10 10:55:00|6700.03|6700.03|6698.11|6698.11|6705.49|6705.49|6698.04|6698.04|0
1599735600000|2020-09-10 11:00:00|6697.57|6697.57|6704.03|6704.03|6704.58|6704.58|6695.61|6695.61|0
1599735900000|2020-09-10 11:05:00|6703.96|6703.96|6705.25|6705.25|6709.38|6709.38|6701.5|6701.5|0
1599736200000|2020-09-10 11:10:00|6704.72|6704.72|6696.77|6696.77|6705.07|6705.07|6696.4|6696.4|0
1599736500000|2020-09-10 11:15:00|6696.53|6696.53|6689.89|6689.89|6697.23|6697.23|6688.25|6688.25|0
1599736800000|2020-09-10 11:20:00|6689.11|6689.11|6696.74|6696.74|6698.78|6698.78|6688.6|6688.6|0
1599737100000|2020-09-10 11:25:00|6697.26|6697.26|6704.73|6704.73|6707.16|6707.16|6697.22|6697.22|0
1599737400000|2020-09-10 11:30:00|6704.96|6704.96|6702.28|6702.28|6705.4|6705.4|6701.3|6701.3|0
1599737700000|2020-09-10 11:35:00|6702.32|6702.32|6708.24|6708.24|6709.97|6709.97|6702.13|6702.13|0
1599738000000|2020-09-10 11:40:00|6707.72|6707.72|6711.43|6711.43|6712.51|6712.51|6706.31|6706.31|0
1599738300000|2020-09-10 11:45:00|6711.52|6711.52|6714.45|6714.45|6714.45|6714.45|6707.8|6707.8|0
1599738600000|2020-09-10 11:50:00|6714.13|6714.13|6728.01|6728.01|6736.68|6736.68|6714.13|6714.13|0
1599738900000|2020-09-10 11:55:00|6728.07|6728.07|6723.49|6723.49|6728.81|6728.81|6722.61|6722.61|0
1599739200000|2020-09-10 12:00:00|6723.7|6723.7|6722.89|6722.89|6723.7|6723.7|6719.87|6719.87|0
1599739500000|2020-09-10 12:05:00|6722.97|6722.97|6719.17|6719.17|6726.13|6726.13|6718.37|6718.37|0
1599739800000|2020-09-10 12:10:00|6718.39|6718.39|6717.56|6717.56|6718.47|6718.47|6713.99|6713.99|0
1599740100000|2020-09-10 12:15:00|6717.79|6717.79|6724.7|6724.7|6728.67|6728.67|6717.55|6717.55|0
1599740400000|2020-09-10 12:20:00|6724.63|6724.63|6721.41|6721.41|6724.63|6724.63|6720.31|6720.31|0
1599740700000|2020-09-10 12:25:00|6721.56|6721.56|6715.59|6715.59|6721.73|6721.73|6715.01|6715.01|0
1599741000000|2020-09-10 12:30:00|6715.88|6715.88|6715.43|6715.43|6721.78|6721.78|6714.19|6714.19|0
1599741300000|2020-09-10 12:35:00|6715.21|6715.21|6720.78|6720.78|6722.55|6722.55|6713.02|6713.02|0
1599741600000|2020-09-10 12:40:00|6721.01|6721.01|6726.63|6726.63|6730.12|6730.12|6721.01|6721.01|0
1599741900000|2020-09-10 12:45:00|6726.61|6726.61|6737.57|6737.57|6739.24|6739.24|6722.38|6722.38|0
1599742200000|2020-09-10 12:50:00|6737.53|6737.53|6740.71|6740.71|6746.33|6746.33|6735.05|6735.05|0
1599742500000|2020-09-10 12:55:00|6741.49|6741.49|6738.64|6738.64|6743.11|6743.11|6735.56|6735.56|0
1599742800000|2020-09-10 13:00:00|6739.23|6739.23|6740.34|6740.34|6743.94|6743.94|6736.5|6736.5|0
1599743100000|2020-09-10 13:05:00|6740.58|6740.58|6754.49|6754.49|6759.52|6759.52|6740.58|6740.58|0
1599743400000|2020-09-10 13:10:00|6754.19|6754.19|6747.6|6747.6|6755.32|6755.32|6747.4|6747.4|0
1599743700000|2020-09-10 13:15:00|6747.76|6747.76|6768.38|6768.38|6769.06|6769.06|6747.76|6747.76|0
1599744000000|2020-09-10 13:20:00|6768.65|6768.65|6777.98|6777.98|6778.98|6778.98|6767.27|6767.27|0
1599744300000|2020-09-10 13:25:00|6776.42|6776.42|6767.33|6767.33|6777.2|6777.2|6764.27|6764.27|0
1599744600000|2020-09-10 13:30:00|6767.3|6767.3|6786.54|6786.54|6786.69|6786.69|6766.74|6766.74|0
1599744900000|2020-09-10 13:35:00|6786.86|6786.86|6792.54|6792.54|6793.25|6793.25|6782.21|6782.21|0
1599745200000|2020-09-10 13:40:00|6792.92|6792.92|6816.97|6816.97|6817.2|6817.2|6792.61|6792.61|0
1599745500000|2020-09-10 13:45:00|6816.71|6816.71|6833.34|6833.34|6833.34|6833.34|6811.09|6811.09|0
1599745800000|2020-09-10 13:50:00|6833.42|6833.42|6817.55|6817.55|6834.31|6834.31|6809.27|6809.27|0
1599746100000|2020-09-10 13:55:00|6817.47|6817.47|6803.54|6803.54|6822.93|6822.93|6803.22|6803.22|0
1599746400000|2020-09-10 14:00:00|6804.06|6804.06|6804.53|6804.53|6808.12|6808.12|6802.58|6802.58|0
1599746700000|2020-09-10 14:05:00|6804.49|6804.49|6779.28|6779.28|6806.23|6806.23|6777.93|6777.93|0
1599747000000|2020-09-10 14:10:00|6779.46|6779.46|6776.97|6776.97|6783.49|6783.49|6773.6|6773.6|0
1599747300000|2020-09-10 14:15:00|6777.22|6777.22|6774.07|6774.07|6779.37|6779.37|6773.5|6773.5|0
1599747600000|2020-09-10 14:20:00|6774.14|6774.14|6764.12|6764.12|6774.38|6774.38|6761.7|6761.7|0
1599747900000|2020-09-10 14:25:00|6764.08|6764.08|6748.51|6748.51|6764.08|6764.08|6748.51|6748.51|0
1599748200000|2020-09-10 14:30:00|6748.62|6748.62|6756.89|6756.89|6760.94|6760.94|6746.05|6746.05|0
1599748500000|2020-09-10 14:35:00|6757.01|6757.01|6760.16|6760.16|6763.43|6763.43|6756.93|6756.93|0
1599748800000|2020-09-10 14:40:00|6760.33|6760.33|6772.89|6772.89|6775.13|6775.13|6757.15|6757.15|0
1599749100000|2020-09-10 14:45:00|6772.78|6772.78|6758.49|6758.49|6773.24|6773.24|6746.08|6746.08|0
1599749400000|2020-09-10 14:50:00|6758.37|6758.37|6768.32|6768.32|6769.21|6769.21|6757.37|6757.37|0
1599749700000|2020-09-10 14:55:00|6768.06|6768.06|6750.96|6750.96|6769.14|6769.14|6748.74|6748.74|0
1599750000000|2020-09-10 15:00:00|6750.27|6750.27|6764.32|6764.32|6764.96|6764.96|6748.85|6748.85|0
1599750300000|2020-09-10 15:05:00|6764.24|6764.24|6756.99|6756.99|6766.31|6766.31|6756.89|6756.89|0
1599750600000|2020-09-10 15:10:00|6757.03|6757.03|6761.76|6761.76|6765.31|6765.31|6751.97|6751.97|0
1599750900000|2020-09-10 15:15:00|6761.71|6761.71|6756.54|6756.54|6763.5|6763.5|6750.62|6750.62|0
1599751200000|2020-09-10 15:20:00|6757.68|6757.68|6764.79|6764.79|6767.92|6767.92|6757.68|6757.68|0
1599751500000|2020-09-10 15:25:00|6764.8|6764.8|6771.7|6771.7|6772.72|6772.72|6762.76|6762.76|0
1599808500000|2020-09-11 07:15:00|6698.9|6698.9|6721.31|6721.31|6722.32|6722.32|6698.9|6698.9|0
1599808800000|2020-09-11 07:20:00|6721.01|6721.01|6734.96|6734.96|6734.96|6734.96|6716.83|6716.83|0
1599809100000|2020-09-11 07:25:00|6734.93|6734.93|6733.12|6733.12|6742.75|6742.75|6732.57|6732.57|0
1599809400000|2020-09-11 07:30:00|6733.2|6733.2|6742.26|6742.26|6744.48|6744.48|6724.9|6724.9|0
1599809700000|2020-09-11 07:35:00|6742.07|6742.07|6736.06|6736.06|6742.2|6742.2|6728.32|6728.32|0
1599810000000|2020-09-11 07:40:00|6735.98|6735.98|6742.68|6742.68|6744.91|6744.91|6733.77|6733.77|0
1599810300000|2020-09-11 07:45:00|6742.29|6742.29|6741.41|6741.41|6751.95|6751.95|6740.18|6740.18|0
1599810600000|2020-09-11 07:50:00|6741.29|6741.29|6747.6|6747.6|6747.97|6747.97|6739.12|6739.12|0
1599810900000|2020-09-11 07:55:00|6747.69|6747.69|6749.1|6749.1|6749.31|6749.31|6741.83|6741.83|0
1599811200000|2020-09-11 08:00:00|6749.36|6749.36|6760.78|6760.78|6760.78|6760.78|6746.07|6746.07|0
1599811500000|2020-09-11 08:05:00|6760.62|6760.62|6749.6|6749.6|6762.26|6762.26|6746.34|6746.34|0
1599811800000|2020-09-11 08:10:00|6749.78|6749.78|6751.81|6751.81|6758.23|6758.23|6749.77|6749.77|0
1599812100000|2020-09-11 08:15:00|6752.2|6752.2|6762.42|6762.42|6763.6|6763.6|6750.34|6750.34|0
1599812400000|2020-09-11 08:20:00|6762.51|6762.51|6761.93|6761.93|6766.23|6766.23|6756.59|6756.59|0
1599812700000|2020-09-11 08:25:00|6761.86|6761.86|6757.57|6757.57|6766.25|6766.25|6755.72|6755.72|0
1599813000000|2020-09-11 08:30:00|6757.33|6757.33|6755.72|6755.72|6761.31|6761.31|6749.92|6749.92|0
1599813300000|2020-09-11 08:35:00|6755.52|6755.52|6758.77|6758.77|6763.72|6763.72|6755.52|6755.52|0
1599813600000|2020-09-11 08:40:00|6757.99|6757.99|6758.6|6758.6|6758.6|6758.6|6753.24|6753.24|0
1599813900000|2020-09-11 08:45:00|6758.92|6758.92|6749.89|6749.89|6760.3|6760.3|6749.32|6749.32|0
1599814200000|2020-09-11 08:50:00|6749.76|6749.76|6758.56|6758.56|6759.92|6759.92|6749.65|6749.65|0
1599814500000|2020-09-11 08:55:00|6758.47|6758.47|6754.01|6754.01|6759.6|6759.6|6751.13|6751.13|0
1599814800000|2020-09-11 09:00:00|6754.07|6754.07|6748.74|6748.74|6756.48|6756.48|6748.74|6748.74|0
1599815100000|2020-09-11 09:05:00|6748.77|6748.77|6748.02|6748.02|6749.69|6749.69|6744.94|6744.94|0
1599815400000|2020-09-11 09:10:00|6747.9|6747.9|6745.72|6745.72|6749.11|6749.11|6744.38|6744.38|0
1599815700000|2020-09-11 09:15:00|6745.77|6745.77|6741.89|6741.89|6746.42|6746.42|6733.92|6733.92|0
1599816000000|2020-09-11 09:20:00|6741.97|6741.97|6734.53|6734.53|6744.63|6744.63|6734.33|6734.33|0
1599816300000|2020-09-11 09:25:00|6734.01|6734.01|6734.6|6734.6|6734.8|6734.8|6730.13|6730.13|0
1599816600000|2020-09-11 09:30:00|6735.13|6735.13|6740.16|6740.16|6740.16|6740.16|6735.08|6735.08|0
1599816900000|2020-09-11 09:35:00|6740.64|6740.64|6742.69|6742.69|6745.17|6745.17|6739.5|6739.5|0
1599817200000|2020-09-11 09:40:00|6742.56|6742.56|6737.34|6737.34|6742.67|6742.67|6736.51|6736.51|0
1599817500000|2020-09-11 09:45:00|6737.46|6737.46|6740.24|6740.24|6745.01|6745.01|6737.11|6737.11|0
1599817800000|2020-09-11 09:50:00|6740.2|6740.2|6737.63|6737.63|6742.91|6742.91|6734.57|6734.57|0
1599818100000|2020-09-11 09:55:00|6737.78|6737.78|6738.01|6738.01|6743.69|6743.69|6736.07|6736.07|0
1599818400000|2020-09-11 10:00:00|6737.82|6737.82|6728.63|6728.63|6739.86|6739.86|6727.99|6727.99|0
1599818700000|2020-09-11 10:05:00|6728.94|6728.94|6728.82|6728.82|6731.09|6731.09|6728.13|6728.13|0
1599819000000|2020-09-11 10:10:00|6728.69|6728.69|6724.06|6724.06|6728.88|6728.88|6722.89|6722.89|0
1599819300000|2020-09-11 10:15:00|6724.1|6724.1|6721.56|6721.56|6724.42|6724.42|6720.65|6720.65|0
1599819600000|2020-09-11 10:20:00|6721.25|6721.25|6730.8|6730.8|6730.8|6730.8|6721.04|6721.04|0
1599819900000|2020-09-11 10:25:00|6730.89|6730.89|6734.34|6734.34|6737.14|6737.14|6730.89|6730.89|0
1599820200000|2020-09-11 10:30:00|6734.43|6734.43|6752.22|6752.22|6752.22|6752.22|6734.28|6734.28|0
1599820500000|2020-09-11 10:35:00|6752.3|6752.3|6749.27|6749.27|6755.26|6755.26|6747.94|6747.94|0
1599820800000|2020-09-11 10:40:00|6749.2|6749.2|6755.95|6755.95|6756.05|6756.05|6748.42|6748.42|0
1599821100000|2020-09-11 10:45:00|6755.83|6755.83|6749.4|6749.4|6761.72|6761.72|6749.04|6749.04|0
1599821400000|2020-09-11 10:50:00|6749.52|6749.52|6746.16|6746.16|6751.96|6751.96|6746.16|6746.16|0
1599821700000|2020-09-11 10:55:00|6746.27|6746.27|6748.5|6748.5|6750.32|6750.32|6745.72|6745.72|0
1599822000000|2020-09-11 11:00:00|6748.78|6748.78|6743.21|6743.21|6750.46|6750.46|6742.99|6742.99|0
1599822300000|2020-09-11 11:05:00|6744.1|6744.1|6752.63|6752.63|6752.63|6752.63|6744.1|6744.1|0
1599822600000|2020-09-11 11:10:00|6752.85|6752.85|6767.65|6767.65|6770.06|6770.06|6751.15|6751.15|0
1599822900000|2020-09-11 11:15:00|6767.74|6767.74|6765.71|6765.71|6770.49|6770.49|6765.59|6765.59|0
1599823200000|2020-09-11 11:20:00|6764.92|6764.92|6759.74|6759.74|6764.92|6764.92|6759.35|6759.35|0
1599823500000|2020-09-11 11:25:00|6760.09|6760.09|6756.02|6756.02|6760.09|6760.09|6754.23|6754.23|0
1599823800000|2020-09-11 11:30:00|6756.15|6756.15|6754|6754|6759.25|6759.25|6752.52|6752.52|0
1599824100000|2020-09-11 11:35:00|6754.06|6754.06|6755.91|6755.91|6760.39|6760.39|6753.66|6753.66|0
1599824400000|2020-09-11 11:40:00|6756.44|6756.44|6758|6758|6759.93|6759.93|6750.76|6750.76|0
1599824700000|2020-09-11 11:45:00|6758.09|6758.09|6760.63|6760.63|6761.86|6761.86|6757.73|6757.73|0
1599825000000|2020-09-11 11:50:00|6760.7|6760.7|6752.3|6752.3|6760.7|6760.7|6743.99|6743.99|0
1599825300000|2020-09-11 11:55:00|6752.22|6752.22|6740.9|6740.9|6752.66|6752.66|6740.9|6740.9|0
1599825600000|2020-09-11 12:00:00|6739.15|6739.15|6742.05|6742.05|6743.84|6743.84|6738.6|6738.6|0
1599825900000|2020-09-11 12:05:00|6742.11|6742.11|6754.44|6754.44|6754.44|6754.44|6741.46|6741.46|0
1599826200000|2020-09-11 12:10:00|6754.54|6754.54|6757.7|6757.7|6758.35|6758.35|6750.56|6750.56|0
1599826500000|2020-09-11 12:15:00|6757.76|6757.76|6751.27|6751.27|6762.09|6762.09|6750|6750|0
1599826800000|2020-09-11 12:20:00|6751.31|6751.31|6749.06|6749.06|6753.2|6753.2|6747.66|6747.66|0
1599827100000|2020-09-11 12:25:00|6749.02|6749.02|6747.27|6747.27|6749.19|6749.19|6745.2|6745.2|0
1599827400000|2020-09-11 12:30:00|6747.33|6747.33|6740.67|6740.67|6747.33|6747.33|6740.67|6740.67|0
1599827700000|2020-09-11 12:35:00|6740.83|6740.83|6742.76|6742.76|6744.47|6744.47|6736.57|6736.57|0
1599828000000|2020-09-11 12:40:00|6742.92|6742.92|6741.5|6741.5|6745.02|6745.02|6741.35|6741.35|0
1599828300000|2020-09-11 12:45:00|6741.56|6741.56|6739.93|6739.93|6743.46|6743.46|6739.27|6739.27|0
1599828600000|2020-09-11 12:50:00|6740.09|6740.09|6743.55|6743.55|6744.33|6744.33|6739.3|6739.3|0
1599828900000|2020-09-11 12:55:00|6743.49|6743.49|6743.69|6743.69|6745.11|6745.11|6742.06|6742.06|0
1599829200000|2020-09-11 13:00:00|6743.6|6743.6|6741.97|6741.97|6745.93|6745.93|6741.3|6741.3|0
1599829500000|2020-09-11 13:05:00|6742.76|6742.76|6741.37|6741.37|6744.16|6744.16|6741.37|6741.37|0
1599829800000|2020-09-11 13:10:00|6741.19|6741.19|6746.14|6746.14|6746.14|6746.14|6738.54|6738.54|0
1599830100000|2020-09-11 13:15:00|6746.46|6746.46|6759.83|6759.83|6759.83|6759.83|6746.46|6746.46|0
1599830400000|2020-09-11 13:20:00|6759.78|6759.78|6757.81|6757.81|6759.84|6759.84|6753.99|6753.99|0
1599830700000|2020-09-11 13:25:00|6757.03|6757.03|6744.28|6744.28|6757.03|6757.03|6744.19|6744.19|0
1599831000000|2020-09-11 13:30:00|6744.22|6744.22|6738.09|6738.09|6745.42|6745.42|6736.87|6736.87|0
1599831300000|2020-09-11 13:35:00|6738.15|6738.15|6735.43|6735.43|6745.7|6745.7|6734.38|6734.38|0
1599831600000|2020-09-11 13:40:00|6734.39|6734.39|6737.32|6737.32|6738.87|6738.87|6729.09|6729.09|0
1599831900000|2020-09-11 13:45:00|6736.96|6736.96|6744.12|6744.12|6744.65|6744.65|6733.64|6733.64|0
1599832200000|2020-09-11 13:50:00|6745.17|6745.17|6728.29|6728.29|6745.55|6745.55|6727.33|6727.33|0
1599832500000|2020-09-11 13:55:00|6728.23|6728.23|6713.06|6713.06|6730.96|6730.96|6711.05|6711.05|0
1599832800000|2020-09-11 14:00:00|6712.92|6712.92|6735.88|6735.88|6737.83|6737.83|6712.92|6712.92|0
1599833100000|2020-09-11 14:05:00|6735.35|6735.35|6731.93|6731.93|6741.37|6741.37|6731.65|6731.65|0
1599833400000|2020-09-11 14:10:00|6731.75|6731.75|6731.03|6731.03|6731.79|6731.79|6712.26|6712.26|0
1599833700000|2020-09-11 14:15:00|6730.82|6730.82|6744.31|6744.31|6744.31|6744.31|6728.34|6728.34|0
1599834000000|2020-09-11 14:20:00|6744.2|6744.2|6747.33|6747.33|6747.86|6747.86|6743.02|6743.02|0
1599834300000|2020-09-11 14:25:00|6747.16|6747.16|6744.07|6744.07|6751.61|6751.61|6740.71|6740.71|0
1599834600000|2020-09-11 14:30:00|6744.16|6744.16|6742.42|6742.42|6748.41|6748.41|6738.87|6738.87|0
1599834900000|2020-09-11 14:35:00|6741.79|6741.79|6740.35|6740.35|6747.53|6747.53|6736.23|6736.23|0
1599835200000|2020-09-11 14:40:00|6740.03|6740.03|6741.63|6741.63|6744.31|6744.31|6735.43|6735.43|0
1599835500000|2020-09-11 14:45:00|6741.68|6741.68|6744.7|6744.7|6746.26|6746.26|6737.69|6737.69|0
1599835800000|2020-09-11 14:50:00|6744.68|6744.68|6745.03|6745.03|6749.14|6749.14|6741.38|6741.38|0
1599836100000|2020-09-11 14:55:00|6744.5|6744.5|6734.05|6734.05|6744.98|6744.98|6731.76|6731.76|0
1599836400000|2020-09-11 15:00:00|6734.25|6734.25|6746.83|6746.83|6748.8|6748.8|6734.15|6734.15|0
1599836700000|2020-09-11 15:05:00|6746.67|6746.67|6755.69|6755.69|6755.71|6755.71|6744.01|6744.01|0
1599837000000|2020-09-11 15:10:00|6755.79|6755.79|6748.14|6748.14|6755.79|6755.79|6744.65|6744.65|0
1599837300000|2020-09-11 15:15:00|6748.01|6748.01|6745.29|6745.29|6750.2|6750.2|6744.15|6744.15|0
1599837600000|2020-09-11 15:20:00|6746.07|6746.07|6742.16|6742.16|6747.72|6747.72|6738.53|6738.53|0
1599837900000|2020-09-11 15:25:00|6742.06|6742.06|6735.52|6735.52|6743.32|6743.32|6735.52|6735.52|0
1600067700000|2020-09-14 07:15:00|6783.77|6783.77|6783.12|6783.12|6793.55|6793.55|6781.4|6781.4|0
1600068000000|2020-09-14 07:20:00|6784.14|6784.14|6803.33|6803.33|6807.21|6807.21|6782.87|6782.87|0
1600068300000|2020-09-14 07:25:00|6804.42|6804.42|6810.64|6810.64|6824.06|6824.06|6804.42|6804.42|0
1600068600000|2020-09-14 07:30:00|6810.56|6810.56|6773.8|6773.8|6815.31|6815.31|6773.8|6773.8|0
1600068900000|2020-09-14 07:35:00|6773.33|6773.33|6751.43|6751.43|6776.03|6776.03|6749.58|6749.58|0
1600069200000|2020-09-14 07:40:00|6751.38|6751.38|6768.59|6768.59|6770.28|6770.28|6742.58|6742.58|0
1600069500000|2020-09-14 07:45:00|6768.4|6768.4|6778.33|6778.33|6784.18|6784.18|6767.48|6767.48|0
1600069800000|2020-09-14 07:50:00|6778.27|6778.27|6767.38|6767.38|6783.37|6783.37|6767.38|6767.38|0
1600070100000|2020-09-14 07:55:00|6767.43|6767.43|6763.94|6763.94|6770.89|6770.89|6763.22|6763.22|0
1600070400000|2020-09-14 08:00:00|6764.27|6764.27|6783.84|6783.84|6790.54|6790.54|6764.27|6764.27|0
1600070700000|2020-09-14 08:05:00|6783.81|6783.81|6772.32|6772.32|6783.81|6783.81|6771.81|6771.81|0
1600071000000|2020-09-14 08:10:00|6772.96|6772.96|6776.36|6776.36|6777.57|6777.57|6770.9|6770.9|0
1600071300000|2020-09-14 08:15:00|6775.85|6775.85|6779.73|6779.73|6789.5|6789.5|6775.49|6775.49|0
1600071600000|2020-09-14 08:20:00|6779.89|6779.89|6775.73|6775.73|6781.07|6781.07|6775.01|6775.01|0
1600071900000|2020-09-14 08:25:00|6775.55|6775.55|6772.93|6772.93|6775.55|6775.55|6769.74|6769.74|0
1600072200000|2020-09-14 08:30:00|6772.78|6772.78|6756.54|6756.54|6773.14|6773.14|6755.8|6755.8|0
1600072500000|2020-09-14 08:35:00|6756.61|6756.61|6772.58|6772.58|6772.91|6772.91|6756.61|6756.61|0
1600072800000|2020-09-14 08:40:00|6772.42|6772.42|6772.14|6772.14|6778|6778|6770.75|6770.75|0
1600073100000|2020-09-14 08:45:00|6772.45|6772.45|6768.83|6768.83|6773.08|6773.08|6768.2|6768.2|0
1600073400000|2020-09-14 08:50:00|6769.15|6769.15|6764.01|6764.01|6771.41|6771.41|6761.96|6761.96|0
1600073700000|2020-09-14 08:55:00|6763.82|6763.82|6749.12|6749.12|6764.62|6764.62|6748.71|6748.71|0
1600074000000|2020-09-14 09:00:00|6749.28|6749.28|6749.93|6749.93|6752.25|6752.25|6747.76|6747.76|0
1600074300000|2020-09-14 09:05:00|6749.61|6749.61|6748.84|6748.84|6750.94|6750.94|6745.91|6745.91|0
1600074600000|2020-09-14 09:10:00|6749|6749|6742.91|6742.91|6752.01|6752.01|6737.74|6737.74|0
1600074900000|2020-09-14 09:15:00|6742.59|6742.59|6756.38|6756.38|6758.56|6758.56|6742.15|6742.15|0
1600075200000|2020-09-14 09:20:00|6756.86|6756.86|6762.67|6762.67|6762.83|6762.83|6752.67|6752.67|0
1600075500000|2020-09-14 09:25:00|6762.63|6762.63|6764.4|6764.4|6765.51|6765.51|6760.57|6760.57|0
1600075800000|2020-09-14 09:30:00|6764.27|6764.27|6759.16|6759.16|6764.77|6764.77|6756.72|6756.72|0
1600076100000|2020-09-14 09:35:00|6759.48|6759.48|6755.31|6755.31|6759.88|6759.88|6755.3|6755.3|0
1600076400000|2020-09-14 09:40:00|6754.61|6754.61|6751.53|6751.53|6757.53|6757.53|6749.1|6749.1|0
1600076700000|2020-09-14 09:45:00|6751.37|6751.37|6764.9|6764.9|6764.9|6764.9|6749.13|6749.13|0
1600077000000|2020-09-14 09:50:00|6764.43|6764.43|6759.82|6759.82|6767.75|6767.75|6756.85|6756.85|0
1600077300000|2020-09-14 09:55:00|6759.18|6759.18|6756.35|6756.35|6759.74|6759.74|6756.35|6756.35|0
1600077600000|2020-09-14 10:00:00|6756.31|6756.31|6752.75|6752.75|6757.58|6757.58|6751.01|6751.01|0
1600077900000|2020-09-14 10:05:00|6752.72|6752.72|6757.26|6757.26|6757.26|6757.26|6751.98|6751.98|0
1600078200000|2020-09-14 10:10:00|6757.42|6757.42|6757.43|6757.43|6758.61|6758.61|6754.19|6754.19|0
1600078500000|2020-09-14 10:15:00|6757.24|6757.24|6765.37|6765.37|6765.37|6765.37|6757.01|6757.01|0
1600078800000|2020-09-14 10:20:00|6764.61|6764.61|6762.34|6762.34|6766.24|6766.24|6762.18|6762.18|0
1600079100000|2020-09-14 10:25:00|6762.29|6762.29|6769.56|6769.56|6770.33|6770.33|6761.3|6761.3|0
1600079400000|2020-09-14 10:30:00|6769.22|6769.22|6770.84|6770.84|6771.17|6771.17|6766.42|6766.42|0
1600079700000|2020-09-14 10:35:00|6770.54|6770.54|6768.92|6768.92|6773.61|6773.61|6768.44|6768.44|0
1600080000000|2020-09-14 10:40:00|6768.68|6768.68|6764.17|6764.17|6768.68|6768.68|6760.26|6760.26|0
1600080300000|2020-09-14 10:45:00|6764.33|6764.33|6763.75|6763.75|6764.5|6764.5|6761.45|6761.45|0
1600080600000|2020-09-14 10:50:00|6763.59|6763.59|6767.4|6767.4|6769.06|6769.06|6763.03|6763.03|0
1600080900000|2020-09-14 10:55:00|6767.71|6767.71|6769.93|6769.93|6770.84|6770.84|6760.46|6760.46|0
1600081200000|2020-09-14 11:00:00|6770.24|6770.24|6773.9|6773.9|6774.27|6774.27|6767.73|6767.73|0
1600081500000|2020-09-14 11:05:00|6773.73|6773.73|6779.28|6779.28|6800.06|6800.06|6773.63|6773.63|0
1600081800000|2020-09-14 11:10:00|6778.98|6778.98|6771.93|6771.93|6779.45|6779.45|6770.04|6770.04|0
1600082100000|2020-09-14 11:15:00|6772.12|6772.12|6771.1|6771.1|6772.25|6772.25|6769.03|6769.03|0
1600082400000|2020-09-14 11:20:00|6770.94|6770.94|6768.5|6768.5|6775.54|6775.54|6768.21|6768.21|0
1600082700000|2020-09-14 11:25:00|6768.48|6768.48|6759.61|6759.61|6768.67|6768.67|6759.37|6759.37|0
1600083000000|2020-09-14 11:30:00|6759.5|6759.5|6765.18|6765.18|6765.38|6765.38|6755.43|6755.43|0
1600083300000|2020-09-14 11:35:00|6765.39|6765.39|6775.56|6775.56|6776.55|6776.55|6764.82|6764.82|0
1600083600000|2020-09-14 11:40:00|6776.03|6776.03|6775.78|6775.78|6778.77|6778.77|6774.2|6774.2|0
1600083900000|2020-09-14 11:45:00|6775.76|6775.76|6784.59|6784.59|6785.95|6785.95|6775.6|6775.6|0
1600084200000|2020-09-14 11:50:00|6784.48|6784.48|6786.57|6786.57|6786.61|6786.61|6780.96|6780.96|0
1600084500000|2020-09-14 11:55:00|6786.89|6786.89|6780.79|6780.79|6787.24|6787.24|6780.45|6780.45|0
1600084800000|2020-09-14 12:00:00|6780.83|6780.83|6785.23|6785.23|6785.98|6785.98|6780.83|6780.83|0
1600085100000|2020-09-14 12:05:00|6785.17|6785.17|6794.41|6794.41|6794.41|6794.41|6784.7|6784.7|0
1600085400000|2020-09-14 12:10:00|6794.73|6794.73|6798.48|6798.48|6800.23|6800.23|6794.26|6794.26|0
1600085700000|2020-09-14 12:15:00|6798.64|6798.64|6796.03|6796.03|6798.85|6798.85|6793.66|6793.66|0
1600086000000|2020-09-14 12:20:00|6796.11|6796.11|6806.21|6806.21|6806.21|6806.21|6796.11|6796.11|0
1600086300000|2020-09-14 12:25:00|6806.25|6806.25|6798.31|6798.31|6808.8|6808.8|6797.43|6797.43|0
1600086600000|2020-09-14 12:30:00|6799.07|6799.07|6801.9|6801.9|6808.11|6808.11|6798.27|6798.27|0
1600086900000|2020-09-14 12:35:00|6802.05|6802.05|6808.97|6808.97|6811.33|6811.33|6802.05|6802.05|0
1600087200000|2020-09-14 12:40:00|6810.5|6810.5|6818.97|6818.97|6820.24|6820.24|6810.5|6810.5|0
1600087500000|2020-09-14 12:45:00|6818.65|6818.65|6817.76|6817.76|6819.88|6819.88|6815.85|6815.85|0
1600087800000|2020-09-14 12:50:00|6817.85|6817.85|6819.06|6819.06|6820.12|6820.12|6816.02|6816.02|0
1600088100000|2020-09-14 12:55:00|6818.98|6818.98|6813.15|6813.15|6820.39|6820.39|6811|6811|0
1600088400000|2020-09-14 13:00:00|6813.06|6813.06|6792.19|6792.19|6813.25|6813.25|6792.19|6792.19|0
1600088700000|2020-09-14 13:05:00|6792.35|6792.35|6789.87|6789.87|6793.5|6793.5|6789.3|6789.3|0
1600089000000|2020-09-14 13:10:00|6789.91|6789.91|6783.52|6783.52|6791.48|6791.48|6782.33|6782.33|0
1600089300000|2020-09-14 13:15:00|6783.6|6783.6|6777.55|6777.55|6784.36|6784.36|6777.45|6777.45|0
1600089600000|2020-09-14 13:20:00|6777.43|6777.43|6777.02|6777.02|6781.02|6781.02|6775.8|6775.8|0
1600089900000|2020-09-14 13:25:00|6777.03|6777.03|6780.68|6780.68|6781.2|6781.2|6773.23|6773.23|0
1600090200000|2020-09-14 13:30:00|6780.51|6780.51|6760.21|6760.21|6783.3|6783.3|6760.08|6760.08|0
1600090500000|2020-09-14 13:35:00|6760.14|6760.14|6770.59|6770.59|6771.32|6771.32|6759.59|6759.59|0
1600090800000|2020-09-14 13:40:00|6770.77|6770.77|6780.47|6780.47|6786.79|6786.79|6770.18|6770.18|0
1600091100000|2020-09-14 13:45:00|6780.3|6780.3|6781.91|6781.91|6781.91|6781.91|6773.75|6773.75|0
1600091400000|2020-09-14 13:50:00|6781.82|6781.82|6784.52|6784.52|6785.17|6785.17|6778.04|6778.04|0
1600091700000|2020-09-14 13:55:00|6784.4|6784.4|6786.74|6786.74|6791.33|6791.33|6783|6783|0
1600092000000|2020-09-14 14:00:00|6787.5|6787.5|6791.47|6791.47|6791.55|6791.55|6786.32|6786.32|0
1600092300000|2020-09-14 14:05:00|6791.65|6791.65|6795.35|6795.35|6797.81|6797.81|6790.49|6790.49|0
1600092600000|2020-09-14 14:10:00|6795.4|6795.4|6804.2|6804.2|6808.58|6808.58|6793.8|6793.8|0
1600092900000|2020-09-14 14:15:00|6804.15|6804.15|6805.91|6805.91|6810.69|6810.69|6803.66|6803.66|0
1600093200000|2020-09-14 14:20:00|6805.99|6805.99|6800.24|6800.24|6806.97|6806.97|6800.08|6800.08|0
1600093500000|2020-09-14 14:25:00|6800.21|6800.21|6806.39|6806.39|6806.87|6806.87|6799.36|6799.36|0
1600093800000|2020-09-14 14:30:00|6806.11|6806.11|6808.03|6808.03|6811.75|6811.75|6806.01|6806.01|0
1600094100000|2020-09-14 14:35:00|6808.01|6808.01|6807.48|6807.48|6813.49|6813.49|6807.32|6807.32|0
1600094400000|2020-09-14 14:40:00|6807.44|6807.44|6819.97|6819.97|6821.93|6821.93|6801.84|6801.84|0
1600094700000|2020-09-14 14:45:00|6819.93|6819.93|6816.61|6816.61|6822.86|6822.86|6816.61|6816.61|0
1600095000000|2020-09-14 14:50:00|6816.45|6816.45|6814.13|6814.13|6820.68|6820.68|6813.39|6813.39|0
1600095300000|2020-09-14 14:55:00|6813.37|6813.37|6808.69|6808.69|6814.7|6814.7|6805.63|6805.63|0
1600095600000|2020-09-14 15:00:00|6807.9|6807.9|6805.43|6805.43|6815.21|6815.21|6805.25|6805.25|0
1600095900000|2020-09-14 15:05:00|6805.53|6805.53|6822.21|6822.21|6822.21|6822.21|6805.23|6805.23|0
1600096200000|2020-09-14 15:10:00|6822.29|6822.29|6810.92|6810.92|6822.76|6822.76|6810.3|6810.3|0
1600096500000|2020-09-14 15:15:00|6810.15|6810.15|6816.87|6816.87|6823.39|6823.39|6809.84|6809.84|0
1600096800000|2020-09-14 15:20:00|6816.91|6816.91|6818.6|6818.6|6820.32|6820.32|6816.91|6816.91|0
1600097100000|2020-09-14 15:25:00|6818.68|6818.68|6823.62|6823.62|6826.65|6826.65|6818.68|6818.68|0
1600154100000|2020-09-15 07:15:00|6906.81|6906.81|6904.08|6904.08|6914.36|6914.36|6897.47|6897.47|0
1600154400000|2020-09-15 07:20:00|6903.76|6903.76|6905.42|6905.42|6911.21|6911.21|6899.99|6899.99|0
1600154700000|2020-09-15 07:25:00|6905.6|6905.6|6903.6|6903.6|6911.35|6911.35|6901.1|6901.1|0
1600155000000|2020-09-15 07:30:00|6903.42|6903.42|6886.04|6886.04|6903.61|6903.61|6884.56|6884.56|0
1600155300000|2020-09-15 07:35:00|6886.11|6886.11|6878.21|6878.21|6890.07|6890.07|6877.98|6877.98|0
1600155600000|2020-09-15 07:40:00|6878.44|6878.44|6866.94|6866.94|6878.67|6878.67|6866.17|6866.17|0
1600155900000|2020-09-15 07:45:00|6866.9|6866.9|6857.58|6857.58|6869.61|6869.61|6854.61|6854.61|0
1600156200000|2020-09-15 07:50:00|6856.82|6856.82|6856.24|6856.24|6856.82|6856.82|6849.93|6849.93|0
1600156500000|2020-09-15 07:55:00|6856.29|6856.29|6860|6860|6866.38|6866.38|6855.82|6855.82|0
1600156800000|2020-09-15 08:00:00|6860.31|6860.31|6856.45|6856.45|6860.48|6860.48|6855.54|6855.54|0
1600157100000|2020-09-15 08:05:00|6856.29|6856.29|6863|6863|6865.05|6865.05|6854.7|6854.7|0
1600157400000|2020-09-15 08:10:00|6863.76|6863.76|6856.23|6856.23|6864.88|6864.88|6853.37|6853.37|0
1600157700000|2020-09-15 08:15:00|6856.39|6856.39|6852.73|6852.73|6856.39|6856.39|6848.65|6848.65|0
1600158000000|2020-09-15 08:20:00|6852.82|6852.82|6867.06|6867.06|6867.76|6867.76|6852.7|6852.7|0
1600158300000|2020-09-15 08:25:00|6866.92|6866.92|6851.47|6851.47|6867.65|6867.65|6850.95|6850.95|0
1600158600000|2020-09-15 08:30:00|6850.54|6850.54|6851.84|6851.84|6853.65|6853.65|6849.5|6849.5|0
1600158900000|2020-09-15 08:35:00|6851.69|6851.69|6854.76|6854.76|6857.74|6857.74|6848.82|6848.82|0
1600159200000|2020-09-15 08:40:00|6854.68|6854.68|6868.24|6868.24|6868.41|6868.41|6854.68|6854.68|0
1600159500000|2020-09-15 08:45:00|6868.2|6868.2|6880.04|6880.04|6881.52|6881.52|6868.09|6868.09|0
1600159800000|2020-09-15 08:50:00|6880.07|6880.07|6868.38|6868.38|6883.34|6883.34|6865.99|6865.99|0
1600160100000|2020-09-15 08:55:00|6868.55|6868.55|6866.89|6866.89|6873.38|6873.38|6864.99|6864.99|0
1600160400000|2020-09-15 09:00:00|6868.09|6868.09|6873.68|6873.68|6876.86|6876.86|6868.09|6868.09|0
1600160700000|2020-09-15 09:05:00|6873.57|6873.57|6874|6874|6874.27|6874.27|6865.41|6865.41|0
1600161000000|2020-09-15 09:10:00|6874.16|6874.16|6870.27|6870.27|6876.55|6876.55|6868.73|6868.73|0
1600161300000|2020-09-15 09:15:00|6870.43|6870.43|6865.26|6865.26|6871.07|6871.07|6862.19|6862.19|0
1600161600000|2020-09-15 09:20:00|6865.32|6865.32|6874.35|6874.35|6876.01|6876.01|6865.11|6865.11|0
1600161900000|2020-09-15 09:25:00|6874.51|6874.51|6882.7|6882.7|6883.45|6883.45|6873.93|6873.93|0
1600162200000|2020-09-15 09:30:00|6882.59|6882.59|6875.27|6875.27|6887.69|6887.69|6875.27|6875.27|0
1600162500000|2020-09-15 09:35:00|6874.95|6874.95|6867.36|6867.36|6875.05|6875.05|6865.99|6865.99|0
1600162800000|2020-09-15 09:40:00|6867.45|6867.45|6856.17|6856.17|6869.87|6869.87|6856.17|6856.17|0
1600163100000|2020-09-15 09:45:00|6856.12|6856.12|6857.41|6857.41|6858.44|6858.44|6854.11|6854.11|0
1600163400000|2020-09-15 09:50:00|6857.25|6857.25|6858.93|6858.93|6860.3|6860.3|6855.95|6855.95|0
1600163700000|2020-09-15 09:55:00|6858.77|6858.77|6854.67|6854.67|6859.87|6859.87|6854.28|6854.28|0
1600164000000|2020-09-15 10:00:00|6854.9|6854.9|6846.09|6846.09|6857.4|6857.4|6845.64|6845.64|0
1600164300000|2020-09-15 10:05:00|6846.02|6846.02|6844.06|6844.06|6846.17|6846.17|6842.77|6842.77|0
1600164600000|2020-09-15 10:10:00|6844|6844|6838.74|6838.74|6844.05|6844.05|6837.13|6837.13|0
1600164900000|2020-09-15 10:15:00|6838.89|6838.89|6843.9|6843.9|6845.61|6845.61|6838.58|6838.58|0
1600165200000|2020-09-15 10:20:00|6843.84|6843.84|6846.62|6846.62|6848.29|6848.29|6839.94|6839.94|0
1600165500000|2020-09-15 10:25:00|6846.51|6846.51|6847.21|6847.21|6849.59|6849.59|6843.62|6843.62|0
1600165800000|2020-09-15 10:30:00|6846.89|6846.89|6840.87|6840.87|6847.57|6847.57|6839.39|6839.39|0
1600166100000|2020-09-15 10:35:00|6841.18|6841.18|6842.49|6842.49|6844.76|6844.76|6841.18|6841.18|0
1600166400000|2020-09-15 10:40:00|6842.45|6842.45|6842.32|6842.32|6844.75|6844.75|6842.03|6842.03|0
1600166700000|2020-09-15 10:45:00|6842.49|6842.49|6843.69|6843.69|6844.48|6844.48|6840.77|6840.77|0
1600167000000|2020-09-15 10:50:00|6843.53|6843.53|6853.79|6853.79|6855.95|6855.95|6843.53|6843.53|0
1600167300000|2020-09-15 10:55:00|6853.72|6853.72|6851.4|6851.4|6855.35|6855.35|6848.74|6848.74|0
1600167600000|2020-09-15 11:00:00|6851.26|6851.26|6852.46|6852.46|6854.56|6854.56|6849.01|6849.01|0
1600167900000|2020-09-15 11:05:00|6852.19|6852.19|6842.75|6842.75|6852.27|6852.27|6842.51|6842.51|0
1600168200000|2020-09-15 11:10:00|6842.24|6842.24|6821.73|6821.73|6844.01|6844.01|6818.82|6818.82|0
1600168500000|2020-09-15 11:15:00|6821.85|6821.85|6821.3|6821.3|6824.91|6824.91|6820.11|6820.11|0
1600168800000|2020-09-15 11:20:00|6821.47|6821.47|6820.24|6820.24|6828.74|6828.74|6819.81|6819.81|0
1600169100000|2020-09-15 11:25:00|6820.15|6820.15|6819.6|6819.6|6827.64|6827.64|6819.44|6819.44|0
1600169400000|2020-09-15 11:30:00|6819.41|6819.41|6830.06|6830.06|6833.92|6833.92|6817.65|6817.65|0
1600169700000|2020-09-15 11:35:00|6830.22|6830.22|6846.07|6846.07|6846.3|6846.3|6829.7|6829.7|0
1600170000000|2020-09-15 11:40:00|6846.04|6846.04|6839.75|6839.75|6848.35|6848.35|6839.74|6839.74|0
1600170300000|2020-09-15 11:45:00|6839.59|6839.59|6839.62|6839.62|6843.19|6843.19|6839.29|6839.29|0
1600170600000|2020-09-15 11:50:00|6839.25|6839.25|6837.39|6837.39|6840.89|6840.89|6836.69|6836.69|0
1600170900000|2020-09-15 11:55:00|6837.23|6837.23|6828.13|6828.13|6838.12|6838.12|6827.93|6827.93|0
1600171200000|2020-09-15 12:00:00|6828.07|6828.07|6829.49|6829.49|6830.06|6830.06|6821.14|6821.14|0
1600171500000|2020-09-15 12:05:00|6829.26|6829.26|6834.64|6834.64|6835.22|6835.22|6829.26|6829.26|0
1600171800000|2020-09-15 12:10:00|6834.8|6834.8|6844.69|6844.69|6845.78|6845.78|6834.8|6834.8|0
1600172100000|2020-09-15 12:15:00|6844.42|6844.42|6848.89|6848.89|6850.42|6850.42|6844.24|6844.24|0
1600172400000|2020-09-15 12:20:00|6848.43|6848.43|6850.07|6850.07|6851.34|6851.34|6847.33|6847.33|0
1600172700000|2020-09-15 12:25:00|6850.84|6850.84|6849.1|6849.1|6856.52|6856.52|6849.1|6849.1|0
1600173000000|2020-09-15 12:30:00|6849.13|6849.13|6854.31|6854.31|6855.23|6855.23|6849.13|6849.13|0
1600173300000|2020-09-15 12:35:00|6854.34|6854.34|6862.72|6862.72|6862.72|6862.72|6851.33|6851.33|0
1600173600000|2020-09-15 12:40:00|6862.81|6862.81|6864.84|6864.84|6868.38|6868.38|6862.81|6862.81|0
1600173900000|2020-09-15 12:45:00|6865.36|6865.36|6857.9|6857.9|6870.21|6870.21|6857.61|6857.61|0
1600174200000|2020-09-15 12:50:00|6857.99|6857.99|6855.71|6855.71|6861.46|6861.46|6855.15|6855.15|0
1600174500000|2020-09-15 12:55:00|6855.53|6855.53|6865.61|6865.61|6865.61|6865.61|6855.1|6855.1|0
1600174800000|2020-09-15 13:00:00|6866.12|6866.12|6863.55|6863.55|6869.08|6869.08|6861.63|6861.63|0
1600175100000|2020-09-15 13:05:00|6863.37|6863.37|6856.92|6856.92|6863.37|6863.37|6855.14|6855.14|0
1600175400000|2020-09-15 13:10:00|6857.01|6857.01|6858.26|6858.26|6861.18|6861.18|6857.01|6857.01|0
1600175700000|2020-09-15 13:15:00|6857.95|6857.95|6849.07|6849.07|6859.88|6859.88|6848.16|6848.16|0
1600176000000|2020-09-15 13:20:00|6849.25|6849.25|6843.06|6843.06|6849.34|6849.34|6843.05|6843.05|0
1600176300000|2020-09-15 13:25:00|6843.23|6843.23|6844.9|6844.9|6845.96|6845.96|6840.72|6840.72|0
1600176600000|2020-09-15 13:30:00|6845.21|6845.21|6851.95|6851.95|6852.71|6852.71|6840.31|6840.31|0
1600176900000|2020-09-15 13:35:00|6851.78|6851.78|6844.24|6844.24|6855.5|6855.5|6844.24|6844.24|0
1600177200000|2020-09-15 13:40:00|6844.39|6844.39|6854.09|6854.09|6857.22|6857.22|6843.73|6843.73|0
1600177500000|2020-09-15 13:45:00|6854.03|6854.03|6847.55|6847.55|6856.4|6856.4|6847.22|6847.22|0
1600177800000|2020-09-15 13:50:00|6847.61|6847.61|6853.77|6853.77|6856.33|6856.33|6847.61|6847.61|0
1600178100000|2020-09-15 13:55:00|6853.36|6853.36|6849.11|6849.11|6859.77|6859.77|6847.87|6847.87|0
1600178400000|2020-09-15 14:00:00|6849.29|6849.29|6837.12|6837.12|6849.81|6849.81|6835.29|6835.29|0
1600178700000|2020-09-15 14:05:00|6836.94|6836.94|6836.2|6836.2|6837.35|6837.35|6828.34|6828.34|0
1600179000000|2020-09-15 14:10:00|6836.28|6836.28|6847.83|6847.83|6850.09|6850.09|6836.28|6836.28|0
1600179300000|2020-09-15 14:15:00|6848.15|6848.15|6840.1|6840.1|6848.48|6848.48|6840.1|6840.1|0
1600179600000|2020-09-15 14:20:00|6840.58|6840.58|6837.82|6837.82|6840.92|6840.92|6836.48|6836.48|0
1600179900000|2020-09-15 14:25:00|6837.91|6837.91|6853.52|6853.52|6853.67|6853.67|6837.51|6837.51|0
1600180200000|2020-09-15 14:30:00|6853.7|6853.7|6847.27|6847.27|6853.88|6853.88|6846.46|6846.46|0
1600180500000|2020-09-15 14:35:00|6847.78|6847.78|6842.84|6842.84|6852.64|6852.64|6842.84|6842.84|0
1600180800000|2020-09-15 14:40:00|6842.73|6842.73|6850.1|6850.1|6853.27|6853.27|6839.63|6839.63|0
1600181100000|2020-09-15 14:45:00|6850.26|6850.26|6865.05|6865.05|6867.1|6867.1|6846|6846|0
1600181400000|2020-09-15 14:50:00|6865.22|6865.22|6871.01|6871.01|6872.13|6872.13|6862.74|6862.74|0
1600181700000|2020-09-15 14:55:00|6870.84|6870.84|6882.68|6882.68|6882.8|6882.8|6870.84|6870.84|0
1600182000000|2020-09-15 15:00:00|6883.65|6883.65|6892.28|6892.28|6892.33|6892.33|6882.08|6882.08|0
1600182300000|2020-09-15 15:05:00|6892.1|6892.1|6894.35|6894.35|6897.8|6897.8|6890.01|6890.01|0
1600182600000|2020-09-15 15:10:00|6894.46|6894.46|6900.43|6900.43|6903.75|6903.75|6892.36|6892.36|0
1600182900000|2020-09-15 15:15:00|6900.6|6900.6|6898.66|6898.66|6903.24|6903.24|6896.41|6896.41|0
1600183200000|2020-09-15 15:20:00|6898.7|6898.7|6897.52|6897.52|6900.76|6900.76|6893.2|6893.2|0
1600183500000|2020-09-15 15:25:00|6898|6898|6893.63|6893.63|6902.09|6902.09|6893.14|6893.14|0
1600240500000|2020-09-16 07:15:00|6844.19|6844.19|6844.89|6844.89|6856.59|6856.59|6843|6843|0
1600240800000|2020-09-16 07:20:00|6845.67|6845.67|6844.94|6844.94|6847.46|6847.46|6835.88|6835.88|0
1600241100000|2020-09-16 07:25:00|6845.42|6845.42|6846.37|6846.37|6850.98|6850.98|6835.28|6835.28|0
1600241400000|2020-09-16 07:30:00|6846.46|6846.46|6834.21|6834.21|6849.72|6849.72|6832.07|6832.07|0
1600241700000|2020-09-16 07:35:00|6834.72|6834.72|6834.96|6834.96|6845.66|6845.66|6833.49|6833.49|0
1600242000000|2020-09-16 07:40:00|6834.69|6834.69|6836.44|6836.44|6841.6|6841.6|6831.29|6831.29|0
1600242300000|2020-09-16 07:45:00|6836.76|6836.76|6837.18|6837.18|6837.99|6837.99|6824.5|6824.5|0
1600242600000|2020-09-16 07:50:00|6836.42|6836.42|6830.98|6830.98|6839.4|6839.4|6830.05|6830.05|0
1600242900000|2020-09-16 07:55:00|6830.87|6830.87|6824.37|6824.37|6830.87|6830.87|6817.56|6817.56|0
1600243200000|2020-09-16 08:00:00|6824.48|6824.48|6837.76|6837.76|6837.76|6837.76|6823.85|6823.85|0
1600243500000|2020-09-16 08:05:00|6837.57|6837.57|6836.04|6836.04|6843.21|6843.21|6832.53|6832.53|0
1600243800000|2020-09-16 08:10:00|6836.09|6836.09|6844.19|6844.19|6844.42|6844.42|6828.13|6828.13|0
1600244100000|2020-09-16 08:15:00|6844.27|6844.27|6849.63|6849.63|6849.69|6849.69|6843.94|6843.94|0
1600244400000|2020-09-16 08:20:00|6849.79|6849.79|6854.2|6854.2|6859.08|6859.08|6849.79|6849.79|0
1600244700000|2020-09-16 08:25:00|6854.29|6854.29|6846.66|6846.66|6859.86|6859.86|6846.66|6846.66|0
1600245000000|2020-09-16 08:30:00|6846.53|6846.53|6851.68|6851.68|6853.19|6853.19|6844.33|6844.33|0
1600245300000|2020-09-16 08:35:00|6851.61|6851.61|6849.14|6849.14|6852.34|6852.34|6847.97|6847.97|0
1600245600000|2020-09-16 08:40:00|6849.18|6849.18|6840.96|6840.96|6849.33|6849.33|6838.21|6838.21|0
1600245900000|2020-09-16 08:45:00|6841.12|6841.12|6840.36|6840.36|6843.82|6843.82|6839.42|6839.42|0
1600246200000|2020-09-16 08:50:00|6840.34|6840.34|6838.06|6838.06|6841.51|6841.51|6835.56|6835.56|0
1600246500000|2020-09-16 08:55:00|6838.38|6838.38|6833.59|6833.59|6843.41|6843.41|6827.5|6827.5|0
1600246800000|2020-09-16 09:00:00|6833.49|6833.49|6851.46|6851.46|6851.46|6851.46|6833.39|6833.39|0
1600247100000|2020-09-16 09:05:00|6851.32|6851.32|6857.51|6857.51|6857.86|6857.86|6851.07|6851.07|0
1600247400000|2020-09-16 09:10:00|6857.46|6857.46|6857.01|6857.01|6859.55|6859.55|6854.34|6854.34|0
1600247700000|2020-09-16 09:15:00|6857.05|6857.05|6859.98|6859.98|6860.16|6860.16|6852.73|6852.73|0
1600248000000|2020-09-16 09:20:00|6859.46|6859.46|6864.2|6864.2|6864.56|6864.56|6856.73|6856.73|0
1600248300000|2020-09-16 09:25:00|6864.25|6864.25|6864.94|6864.94|6866.07|6866.07|6862.26|6862.26|0
1600248600000|2020-09-16 09:30:00|6865.09|6865.09|6861.9|6861.9|6866.51|6866.51|6861.9|6861.9|0
1600248900000|2020-09-16 09:35:00|6862.22|6862.22|6858.25|6858.25|6862.29|6862.29|6855.3|6855.3|0
1600249200000|2020-09-16 09:40:00|6858.28|6858.28|6849.05|6849.05|6858.28|6858.28|6848.32|6848.32|0
1600249500000|2020-09-16 09:45:00|6848.94|6848.94|6846.01|6846.01|6849.63|6849.63|6843.71|6843.71|0
1600249800000|2020-09-16 09:50:00|6845.81|6845.81|6856.45|6856.45|6857.67|6857.67|6844.67|6844.67|0
1600250100000|2020-09-16 09:55:00|6855.69|6855.69|6861.18|6861.18|6866.61|6866.61|6853.37|6853.37|0
1600250400000|2020-09-16 10:00:00|6861.12|6861.12|6857.65|6857.65|6862.22|6862.22|6856.65|6856.65|0
1600250700000|2020-09-16 10:05:00|6857.61|6857.61|6853.28|6853.28|6859.83|6859.83|6853.28|6853.28|0
1600251000000|2020-09-16 10:10:00|6853.25|6853.25|6851.58|6851.58|6856.42|6856.42|6850.73|6850.73|0
1600251300000|2020-09-16 10:15:00|6851.66|6851.66|6853.01|6853.01|6855.72|6855.72|6850.58|6850.58|0
1600251600000|2020-09-16 10:20:00|6852.92|6852.92|6850.15|6850.15|6853.9|6853.9|6849.26|6849.26|0
1600251900000|2020-09-16 10:25:00|6850.07|6850.07|6853.7|6853.7|6854.37|6854.37|6849.04|6849.04|0
1600252200000|2020-09-16 10:30:00|6853.72|6853.72|6857.95|6857.95|6860.46|6860.46|6853.56|6853.56|0
1600252500000|2020-09-16 10:35:00|6857.85|6857.85|6859.24|6859.24|6859.74|6859.74|6856.79|6856.79|0
1600252800000|2020-09-16 10:40:00|6859.13|6859.13|6864.29|6864.29|6865.1|6865.1|6858.33|6858.33|0
1600253100000|2020-09-16 10:45:00|6864.73|6864.73|6858.53|6858.53|6865.46|6865.46|6858.53|6858.53|0
1600253400000|2020-09-16 10:50:00|6858.05|6858.05|6862.43|6862.43|6862.87|6862.87|6855.75|6855.75|0
1600253700000|2020-09-16 10:55:00|6862.28|6862.28|6863.49|6863.49|6863.66|6863.66|6860.77|6860.77|0
1600254000000|2020-09-16 11:00:00|6864|6864|6858.18|6858.18|6864.92|6864.92|6855.56|6855.56|0
1600254300000|2020-09-16 11:05:00|6858.14|6858.14|6850.42|6850.42|6858.87|6858.87|6850.02|6850.02|0
1600254600000|2020-09-16 11:10:00|6850.27|6850.27|6848.62|6848.62|6850.78|6850.78|6846.53|6846.53|0
1600254900000|2020-09-16 11:15:00|6848.42|6848.42|6848.51|6848.51|6853.12|6853.12|6848.34|6848.34|0
1600255200000|2020-09-16 11:20:00|6848.34|6848.34|6844.32|6844.32|6848.34|6848.34|6844.06|6844.06|0
1600255500000|2020-09-16 11:25:00|6844.48|6844.48|6837.34|6837.34|6845.44|6845.44|6837.15|6837.15|0
1600255800000|2020-09-16 11:30:00|6836.97|6836.97|6839.97|6839.97|6843.25|6843.25|6836.97|6836.97|0
1600256100000|2020-09-16 11:35:00|6839.65|6839.65|6846.14|6846.14|6846.14|6846.14|6837.19|6837.19|0
1600256400000|2020-09-16 11:40:00|6846.53|6846.53|6844.93|6844.93|6848.64|6848.64|6844.61|6844.61|0
1600256700000|2020-09-16 11:45:00|6845.16|6845.16|6848.35|6848.35|6848.86|6848.86|6844.71|6844.71|0
1600257000000|2020-09-16 11:50:00|6848.51|6848.51|6850.79|6850.79|6850.79|6850.79|6846.36|6846.36|0
1600257300000|2020-09-16 11:55:00|6850.97|6850.97|6852.56|6852.56|6854.96|6854.96|6850.92|6850.92|0
1600257600000|2020-09-16 12:00:00|6852.24|6852.24|6846.1|6846.1|6852.71|6852.71|6846.1|6846.1|0
1600257900000|2020-09-16 12:05:00|6845.94|6845.94|6834.29|6834.29|6846.1|6846.1|6834.13|6834.13|0
1600258200000|2020-09-16 12:10:00|6833.99|6833.99|6838.64|6838.64|6838.64|6838.64|6833.99|6833.99|0
1600258500000|2020-09-16 12:15:00|6838.48|6838.48|6837.62|6837.62|6840.49|6840.49|6837.62|6837.62|0
1600258800000|2020-09-16 12:20:00|6837.97|6837.97|6835.45|6835.45|6839.35|6839.35|6835.43|6835.43|0
1600259100000|2020-09-16 12:25:00|6834.97|6834.97|6832.95|6832.95|6835.75|6835.75|6832.59|6832.59|0
1600259400000|2020-09-16 12:30:00|6832.97|6832.97|6839.27|6839.27|6839.38|6839.38|6832.97|6832.97|0
1600259700000|2020-09-16 12:35:00|6839.62|6839.62|6826.02|6826.02|6840.04|6840.04|6826.02|6826.02|0
1600260000000|2020-09-16 12:40:00|6825.9|6825.9|6836.52|6836.52|6836.67|6836.67|6825.32|6825.32|0
1600260300000|2020-09-16 12:45:00|6836.05|6836.05|6837.41|6837.41|6840.64|6840.64|6835.97|6835.97|0
1600260600000|2020-09-16 12:50:00|6837.46|6837.46|6841.05|6841.05|6841.57|6841.57|6836.89|6836.89|0
1600260900000|2020-09-16 12:55:00|6841.15|6841.15|6847.34|6847.34|6847.42|6847.42|6838.32|6838.32|0
1600261200000|2020-09-16 13:00:00|6847.42|6847.42|6846.43|6846.43|6848.16|6848.16|6841.55|6841.55|0
1600261500000|2020-09-16 13:05:00|6846.89|6846.89|6841.94|6841.94|6854.42|6854.42|6841.81|6841.81|0
1600261800000|2020-09-16 13:10:00|6841.78|6841.78|6836.48|6836.48|6843.16|6843.16|6836.48|6836.48|0
1600262100000|2020-09-16 13:15:00|6835.71|6835.71|6826.38|6826.38|6835.71|6835.71|6826.38|6826.38|0
1600262400000|2020-09-16 13:20:00|6826.64|6826.64|6829.73|6829.73|6830.01|6830.01|6821.29|6821.29|0
1600262700000|2020-09-16 13:25:00|6829.69|6829.69|6833.85|6833.85|6835.5|6835.5|6827.68|6827.68|0
1600263000000|2020-09-16 13:30:00|6833.81|6833.81|6839.98|6839.98|6841.61|6841.61|6826.99|6826.99|0
1600263300000|2020-09-16 13:35:00|6839.22|6839.22|6843.81|6843.81|6851.75|6851.75|6838.48|6838.48|0
1600263600000|2020-09-16 13:40:00|6843.69|6843.69|6838.99|6838.99|6843.69|6843.69|6835.73|6835.73|0
1600263900000|2020-09-16 13:45:00|6838.18|6838.18|6833.05|6833.05|6839.95|6839.95|6832.54|6832.54|0
1600264200000|2020-09-16 13:50:00|6833.16|6833.16|6831.02|6831.02|6836.56|6836.56|6825.71|6825.71|0
1600264500000|2020-09-16 13:55:00|6830.9|6830.9|6827.54|6827.54|6836.16|6836.16|6825.54|6825.54|0
1600264800000|2020-09-16 14:00:00|6828.3|6828.3|6827.42|6827.42|6832.76|6832.76|6827.36|6827.36|0
1600265100000|2020-09-16 14:05:00|6827.4|6827.4|6826.61|6826.61|6829.12|6829.12|6821.32|6821.32|0
1600265400000|2020-09-16 14:10:00|6826.68|6826.68|6826.51|6826.51|6829.49|6829.49|6822.66|6822.66|0
1600265700000|2020-09-16 14:15:00|6826|6826|6832.63|6832.63|6835.17|6835.17|6825.09|6825.09|0
1600266000000|2020-09-16 14:20:00|6832.12|6832.12|6842.48|6842.48|6844.49|6844.49|6831.54|6831.54|0
1600266300000|2020-09-16 14:25:00|6842.44|6842.44|6845.12|6845.12|6846.23|6846.23|6837.2|6837.2|0
1600266600000|2020-09-16 14:30:00|6845.44|6845.44|6842.2|6842.2|6848.81|6848.81|6839.62|6839.62|0
1600266900000|2020-09-16 14:35:00|6841.34|6841.34|6834.73|6834.73|6845.21|6845.21|6831.38|6831.38|0
1600267200000|2020-09-16 14:40:00|6833.71|6833.71|6823.34|6823.34|6833.71|6833.71|6821.7|6821.7|0
1600267500000|2020-09-16 14:45:00|6823.42|6823.42|6816.46|6816.46|6824.83|6824.83|6815.62|6815.62|0
1600267800000|2020-09-16 14:50:00|6816.51|6816.51|6812.32|6812.32|6821.56|6821.56|6812.32|6812.32|0
1600268100000|2020-09-16 14:55:00|6813.09|6813.09|6810.59|6810.59|6815.89|6815.89|6809.1|6809.1|0
1600268400000|2020-09-16 15:00:00|6811.1|6811.1|6832.2|6832.2|6832.27|6832.27|6809.4|6809.4|0
1600268700000|2020-09-16 15:05:00|6832.36|6832.36|6839.42|6839.42|6839.64|6839.64|6827.57|6827.57|0
1600269000000|2020-09-16 15:10:00|6839.54|6839.54|6861.54|6861.54|6862.24|6862.24|6838.99|6838.99|0
1600269300000|2020-09-16 15:15:00|6861.57|6861.57|6877.89|6877.89|6879.56|6879.56|6861.57|6861.57|0
1600269600000|2020-09-16 15:20:00|6878.02|6878.02|6880.16|6880.16|6884.65|6884.65|6877.6|6877.6|0
1600269900000|2020-09-16 15:25:00|6880.25|6880.25|6876.42|6876.42|6881.34|6881.34|6872.3|6872.3|0
1600326900000|2020-09-17 07:15:00|6826.28|6826.28|6830.09|6830.09|6830.53|6830.53|6816.97|6816.97|0
1600327200000|2020-09-17 07:20:00|6829.96|6829.96|6827.2|6827.2|6831.09|6831.09|6815.57|6815.57|0
1600327500000|2020-09-17 07:25:00|6826.86|6826.86|6831.1|6831.1|6836.14|6836.14|6823.76|6823.76|0
1600327800000|2020-09-17 07:30:00|6831.06|6831.06|6846.46|6846.46|6846.87|6846.87|6827.53|6827.53|0
1600328100000|2020-09-17 07:35:00|6846.43|6846.43|6841.42|6841.42|6848.17|6848.17|6841.36|6841.36|0
1600328400000|2020-09-17 07:40:00|6841.26|6841.26|6824.68|6824.68|6841.26|6841.26|6824.45|6824.45|0
1600328700000|2020-09-17 07:45:00|6824.59|6824.59|6827.35|6827.35|6830.2|6830.2|6824.27|6824.27|0
1600329000000|2020-09-17 07:50:00|6827.28|6827.28|6824.86|6824.86|6828.26|6828.26|6822.57|6822.57|0
1600329300000|2020-09-17 07:55:00|6824.46|6824.46|6826.94|6826.94|6827.94|6827.94|6820.91|6820.91|0
1600329600000|2020-09-17 08:00:00|6826.91|6826.91|6828.59|6828.59|6834.57|6834.57|6826.31|6826.31|0
1600329900000|2020-09-17 08:05:00|6828.42|6828.42|6857.12|6857.12|6858.66|6858.66|6827.03|6827.03|0
1600330200000|2020-09-17 08:10:00|6856.94|6856.94|6855.78|6855.78|6863.5|6863.5|6850.92|6850.92|0
1600330500000|2020-09-17 08:15:00|6855.76|6855.76|6857.69|6857.69|6863.24|6863.24|6854.17|6854.17|0
1600330800000|2020-09-17 08:20:00|6857.53|6857.53|6873.36|6873.36|6877.58|6877.58|6857.26|6857.26|0
1600331100000|2020-09-17 08:25:00|6873.52|6873.52|6889.2|6889.2|6893.23|6893.23|6873.45|6873.45|0
1600331400000|2020-09-17 08:30:00|6889.27|6889.27|6884.92|6884.92|6889.34|6889.34|6877.13|6877.13|0
1600331700000|2020-09-17 08:35:00|6884.41|6884.41|6876.14|6876.14|6884.49|6884.49|6873.11|6873.11|0
1600332000000|2020-09-17 08:40:00|6876.38|6876.38|6872.49|6872.49|6878.98|6878.98|6871.97|6871.97|0
1600332300000|2020-09-17 08:45:00|6872.29|6872.29|6853.99|6853.99|6872.39|6872.39|6853.18|6853.18|0
1600332600000|2020-09-17 08:50:00|6853.68|6853.68|6854.06|6854.06|6855.99|6855.99|6849.1|6849.1|0
1600332900000|2020-09-17 08:55:00|6853.29|6853.29|6860.57|6860.57|6861.81|6861.81|6852.92|6852.92|0
1600333200000|2020-09-17 09:00:00|6860.47|6860.47|6865.28|6865.28|6873|6873|6860.47|6860.47|0
1600333500000|2020-09-17 09:05:00|6865.15|6865.15|6852.74|6852.74|6870.33|6870.33|6852.74|6852.74|0
1600333800000|2020-09-17 09:10:00|6852.23|6852.23|6861.22|6861.22|6869.83|6869.83|6851.3|6851.3|0
1600334100000|2020-09-17 09:15:00|6862.24|6862.24|6840.84|6840.84|6862.24|6862.24|6840.36|6840.36|0
1600334400000|2020-09-17 09:20:00|6841|6841|6831.71|6831.71|6842.94|6842.94|6831.46|6831.46|0
1600334700000|2020-09-17 09:25:00|6831.2|6831.2|6833.21|6833.21|6837.72|6837.72|6829.73|6829.73|0
1600335000000|2020-09-17 09:30:00|6833.61|6833.61|6826.16|6826.16|6836.17|6836.17|6826.09|6826.09|0
1600335300000|2020-09-17 09:35:00|6824.64|6824.64|6826.3|6826.3|6831.82|6831.82|6822.99|6822.99|0
1600335600000|2020-09-17 09:40:00|6826.07|6826.07|6827.81|6827.81|6831.65|6831.65|6825.81|6825.81|0
1600335900000|2020-09-17 09:45:00|6827.63|6827.63|6824.79|6824.79|6828.13|6828.13|6822.65|6822.65|0
1600336200000|2020-09-17 09:50:00|6825.25|6825.25|6834.89|6834.89|6834.89|6834.89|6825.25|6825.25|0
1600336500000|2020-09-17 09:55:00|6835.23|6835.23|6830.52|6830.52|6836.99|6836.99|6830.52|6830.52|0
1600336800000|2020-09-17 10:00:00|6830.56|6830.56|6827.8|6827.8|6830.56|6830.56|6827.24|6827.24|0
1600337100000|2020-09-17 10:05:00|6828.57|6828.57|6826.36|6826.36|6830.46|6830.46|6825.09|6825.09|0
1600337400000|2020-09-17 10:10:00|6826.04|6826.04|6828.37|6828.37|6837.25|6837.25|6824.97|6824.97|0
1600337700000|2020-09-17 10:15:00|6828.06|6828.06|6834.01|6834.01|6836.91|6836.91|6827.84|6827.84|0
1600338000000|2020-09-17 10:20:00|6834.06|6834.06|6832.45|6832.45|6839.48|6839.48|6831.98|6831.98|0
1600338300000|2020-09-17 10:25:00|6832.61|6832.61|6830.58|6830.58|6835.33|6835.33|6829.19|6829.19|0
1600338600000|2020-09-17 10:30:00|6830.73|6830.73|6836.56|6836.56|6836.56|6836.56|6830.73|6830.73|0
1600338900000|2020-09-17 10:35:00|6836.05|6836.05|6837.58|6837.58|6839.09|6839.09|6835.6|6835.6|0
1600339200000|2020-09-17 10:40:00|6837.42|6837.42|6829.34|6829.34|6837.74|6837.74|6829.07|6829.07|0
1600339500000|2020-09-17 10:45:00|6829.58|6829.58|6820.69|6820.69|6829.68|6829.68|6818.04|6818.04|0
1600339800000|2020-09-17 10:50:00|6819.66|6819.66|6824.27|6824.27|6824.43|6824.43|6819.66|6819.66|0
1600340100000|2020-09-17 10:55:00|6824.4|6824.4|6820.02|6820.02|6825.47|6825.47|6817.97|6817.97|0
1600340400000|2020-09-17 11:00:00|6820.1|6820.1|6825.83|6825.83|6826.15|6826.15|6816.15|6816.15|0
1600340700000|2020-09-17 11:05:00|6825.67|6825.67|6836.94|6836.94|6837.17|6837.17|6825.28|6825.28|0
1600341000000|2020-09-17 11:10:00|6836.92|6836.92|6836.84|6836.84|6843.73|6843.73|6836.84|6836.84|0
1600341300000|2020-09-17 11:15:00|6836.74|6836.74|6836.87|6836.87|6840.49|6840.49|6836.74|6836.74|0
1600341600000|2020-09-17 11:20:00|6836.83|6836.83|6844.98|6844.98|6846.65|6846.65|6836.83|6836.83|0
1600341900000|2020-09-17 11:25:00|6845.13|6845.13|6839.41|6839.41|6845.13|6845.13|6838.2|6838.2|0
1600342200000|2020-09-17 11:30:00|6839.31|6839.31|6842.47|6842.47|6845.96|6845.96|6839.2|6839.2|0
1600342500000|2020-09-17 11:35:00|6842|6842|6837.05|6837.05|6846.4|6846.4|6836.92|6836.92|0
1600342800000|2020-09-17 11:40:00|6837.13|6837.13|6837.56|6837.56|6840.54|6840.54|6836.38|6836.38|0
1600343100000|2020-09-17 11:45:00|6837.47|6837.47|6826.7|6826.7|6840|6840|6826.65|6826.65|0
1600343400000|2020-09-17 11:50:00|6826.52|6826.52|6824.37|6824.37|6831.13|6831.13|6824.37|6824.37|0
1600343700000|2020-09-17 11:55:00|6824.33|6824.33|6833.2|6833.2|6833.2|6833.2|6824.18|6824.18|0
1600344000000|2020-09-17 12:00:00|6833.29|6833.29|6832.2|6832.2|6836.08|6836.08|6832.17|6832.17|0
1600344300000|2020-09-17 12:05:00|6832.23|6832.23|6829.85|6829.85|6836.97|6836.97|6829.85|6829.85|0
1600344600000|2020-09-17 12:10:00|6830.09|6830.09|6829.74|6829.74|6830.09|6830.09|6826.23|6826.23|0
1600344900000|2020-09-17 12:15:00|6829.85|6829.85|6829.98|6829.98|6833.96|6833.96|6829.22|6829.22|0
1600345200000|2020-09-17 12:20:00|6829.47|6829.47|6826.64|6826.64|6829.47|6829.47|6825.59|6825.59|0
1600345500000|2020-09-17 12:25:00|6826.61|6826.61|6829.6|6829.6|6830.22|6830.22|6825.45|6825.45|0
1600345800000|2020-09-17 12:30:00|6829.69|6829.69|6826.58|6826.58|6829.87|6829.87|6821.58|6821.58|0
1600346100000|2020-09-17 12:35:00|6825.06|6825.06|6823.58|6823.58|6826.53|6826.53|6821.48|6821.48|0
1600346400000|2020-09-17 12:40:00|6823.53|6823.53|6825.51|6825.51|6825.67|6825.67|6822.61|6822.61|0
1600346700000|2020-09-17 12:45:00|6825.68|6825.68|6821.68|6821.68|6825.68|6825.68|6820.15|6820.15|0
1600347000000|2020-09-17 12:50:00|6821.52|6821.52|6824.21|6824.21|6824.38|6824.38|6820.39|6820.39|0
1600347300000|2020-09-17 12:55:00|6824.17|6824.17|6821.41|6821.41|6825.78|6825.78|6819.25|6819.25|0
1600347600000|2020-09-17 13:00:00|6821.56|6821.56|6825.15|6825.15|6827.35|6827.35|6821.56|6821.56|0
1600347900000|2020-09-17 13:05:00|6824.8|6824.8|6830.82|6830.82|6830.87|6830.87|6824.49|6824.49|0
1600348200000|2020-09-17 13:10:00|6830.99|6830.99|6838.89|6838.89|6838.93|6838.93|6830.99|6830.99|0
1600348500000|2020-09-17 13:15:00|6838.91|6838.91|6842.07|6842.07|6843.5|6843.5|6838.59|6838.59|0
1600348800000|2020-09-17 13:20:00|6842.18|6842.18|6836.65|6836.65|6842.18|6842.18|6836.31|6836.31|0
1600349100000|2020-09-17 13:25:00|6837.15|6837.15|6836.24|6836.24|6839.16|6839.16|6836.23|6836.23|0
1600349400000|2020-09-17 13:30:00|6836.14|6836.14|6844.36|6844.36|6846.45|6846.45|6833.58|6833.58|0
1600349700000|2020-09-17 13:35:00|6844.2|6844.2|6843.13|6843.13|6854.1|6854.1|6843.13|6843.13|0
1600350000000|2020-09-17 13:40:00|6843.28|6843.28|6829.05|6829.05|6845.02|6845.02|6828.36|6828.36|0
1600350300000|2020-09-17 13:45:00|6828.97|6828.97|6835.78|6835.78|6838.17|6838.17|6828.65|6828.65|0
1600350600000|2020-09-17 13:50:00|6835.47|6835.47|6842.87|6842.87|6843.56|6843.56|6835.47|6835.47|0
1600350900000|2020-09-17 13:55:00|6843.39|6843.39|6844.95|6844.95|6845.03|6845.03|6840.02|6840.02|0
1600351200000|2020-09-17 14:00:00|6845|6845|6853.1|6853.1|6853.83|6853.83|6845|6845|0
1600351500000|2020-09-17 14:05:00|6853|6853|6856.85|6856.85|6857.56|6857.56|6850.3|6850.3|0
1600351800000|2020-09-17 14:10:00|6856.82|6856.82|6854.82|6854.82|6857.53|6857.53|6851.56|6851.56|0
1600352100000|2020-09-17 14:15:00|6855.02|6855.02|6857.05|6857.05|6859|6859|6853.08|6853.08|0
1600352400000|2020-09-17 14:20:00|6857.01|6857.01|6850.1|6850.1|6858.59|6858.59|6849.66|6849.66|0
1600352700000|2020-09-17 14:25:00|6850.05|6850.05|6844.04|6844.04|6850.25|6850.25|6843.22|6843.22|0
1600353000000|2020-09-17 14:30:00|6844.22|6844.22|6846.32|6846.32|6846.32|6846.32|6835.09|6835.09|0
1600353300000|2020-09-17 14:35:00|6846.41|6846.41|6850.16|6850.16|6856.98|6856.98|6845.42|6845.42|0
1600353600000|2020-09-17 14:40:00|6850.93|6850.93|6839.58|6839.58|6851.89|6851.89|6839.19|6839.19|0
1600353900000|2020-09-17 14:45:00|6839.5|6839.5|6846.88|6846.88|6850.02|6850.02|6839.21|6839.21|0
1600354200000|2020-09-17 14:50:00|6847.03|6847.03|6843.89|6843.89|6849.23|6849.23|6841.9|6841.9|0
1600354500000|2020-09-17 14:55:00|6844.05|6844.05|6843.43|6843.43|6844.05|6844.05|6839.24|6839.24|0
1600354800000|2020-09-17 15:00:00|6843.86|6843.86|6852.6|6852.6|6859.11|6859.11|6843.86|6843.86|0
1600355100000|2020-09-17 15:05:00|6853.63|6853.63|6856.88|6856.88|6859.73|6859.73|6853.63|6853.63|0
1600355400000|2020-09-17 15:10:00|6856.45|6856.45|6854.34|6854.34|6856.59|6856.59|6851.68|6851.68|0
1600355700000|2020-09-17 15:15:00|6854.46|6854.46|6852.71|6852.71|6856.55|6856.55|6851.12|6851.12|0
1600356000000|2020-09-17 15:20:00|6852.62|6852.62|6853.06|6853.06|6856.68|6856.68|6850.94|6850.94|0
1600356300000|2020-09-17 15:25:00|6852.95|6852.95|6861.1|6861.1|6861.88|6861.88|6850.07|6850.07|0
1600413300000|2020-09-18 07:15:00|6789.45|6789.45|6766.78|6766.78|6789.58|6789.58|6765.49|6765.49|0
1600413600000|2020-09-18 07:20:00|6766.15|6766.15|6752.8|6752.8|6766.89|6766.89|6747.13|6747.13|0
1600413900000|2020-09-18 07:25:00|6753.34|6753.34|6731.37|6731.37|6753.34|6753.34|6728.11|6728.11|0
1600414200000|2020-09-18 07:30:00|6731.21|6731.21|6686.13|6686.13|6732.58|6732.58|6686.13|6686.13|0
1600414500000|2020-09-18 07:35:00|6684.98|6684.98|6669.42|6669.42|6685.09|6685.09|6666.23|6666.23|0
1600414800000|2020-09-18 07:40:00|6669.18|6669.18|6665.99|6665.99|6672.13|6672.13|6661.15|6661.15|0
1600415100000|2020-09-18 07:45:00|6666.14|6666.14|6673.39|6673.39|6674.27|6674.27|6659.11|6659.11|0
1600415400000|2020-09-18 07:50:00|6673.91|6673.91|6676.83|6676.83|6680.89|6680.89|6673.87|6673.87|0
1600415700000|2020-09-18 07:55:00|6675.3|6675.3|6690.01|6690.01|6690.01|6690.01|6675.3|6675.3|0
1600416000000|2020-09-18 08:00:00|6690.08|6690.08|6682.41|6682.41|6694.38|6694.38|6681.49|6681.49|0
1600416300000|2020-09-18 08:05:00|6682.53|6682.53|6675.01|6675.01|6682.53|6682.53|6669.93|6669.93|0
1600416600000|2020-09-18 08:10:00|6675.07|6675.07|6679.49|6679.49|6681.48|6681.48|6671.69|6671.69|0
1600416900000|2020-09-18 08:15:00|6679.64|6679.64|6670.25|6670.25|6681.16|6681.16|6669.37|6669.37|0
1600417200000|2020-09-18 08:20:00|6670.21|6670.21|6665.23|6665.23|6670.98|6670.98|6662.58|6662.58|0
1600417500000|2020-09-18 08:25:00|6665.3|6665.3|6665.38|6665.38|6670.1|6670.1|6662.27|6662.27|0
1600417800000|2020-09-18 08:30:00|6665.89|6665.89|6645.49|6645.49|6665.89|6665.89|6645.49|6645.49|0
1600418100000|2020-09-18 08:35:00|6645.34|6645.34|6635.57|6635.57|6645.41|6645.41|6632.83|6632.83|0
1600418400000|2020-09-18 08:40:00|6635.44|6635.44|6633.61|6633.61|6638.63|6638.63|6632.64|6632.64|0
1600418700000|2020-09-18 08:45:00|6633.13|6633.13|6636.77|6636.77|6642.47|6642.47|6632.3|6632.3|0
1600419000000|2020-09-18 08:50:00|6636.73|6636.73|6630.36|6630.36|6639.83|6639.83|6629.85|6629.85|0
1600419300000|2020-09-18 08:55:00|6630.28|6630.28|6614.51|6614.51|6630.45|6630.45|6614.51|6614.51|0
1600419600000|2020-09-18 09:00:00|6614.42|6614.42|6617.23|6617.23|6623.76|6623.76|6614.24|6614.24|0
1600419900000|2020-09-18 09:05:00|6615.7|6615.7|6610.69|6610.69|6615.7|6615.7|6601.92|6601.92|0
1600420500000|2020-09-18 09:15:00|6612.24|6612.24|6645.99|6645.99|6647.9|6647.9|6611.36|6611.36|0
1600420800000|2020-09-18 09:20:00|6645.82|6645.82|6640.27|6640.27|6648.26|6648.26|6639.61|6639.61|0
1600421100000|2020-09-18 09:25:00|6640.5|6640.5|6652.23|6652.23|6656.15|6656.15|6638.93|6638.93|0
1600421400000|2020-09-18 09:30:00|6651.83|6651.83|6651.32|6651.32|6654.48|6654.48|6648.87|6648.87|0
1600421700000|2020-09-18 09:35:00|6651.43|6651.43|6652.55|6652.55|6653.66|6653.66|6648.52|6648.52|0
1600422000000|2020-09-18 09:40:00|6652.9|6652.9|6652.42|6652.42|6657.74|6657.74|6651.88|6651.88|0
1600422300000|2020-09-18 09:45:00|6652.16|6652.16|6645.34|6645.34|6656.08|6656.08|6643.31|6643.31|0
1600422600000|2020-09-18 09:50:00|6648.29|6648.29|6656.83|6656.83|6656.83|6656.83|6635.36|6635.36|0
1600422900000|2020-09-18 09:55:00|6657.59|6657.59|6649.65|6649.65|6661.93|6661.93|6645.01|6645.01|0
1600423200000|2020-09-18 10:00:00|6649.48|6649.48|6611.13|6611.13|6649.48|6649.48|6609.92|6609.92|0
1600423500000|2020-09-18 10:05:00|6610.65|6610.65|6605.7|6605.7|6610.83|6610.83|6603.53|6603.53|0
1600423800000|2020-09-18 10:10:00|6605.57|6605.57|6610.24|6610.24|6610.89|6610.89|6602.17|6602.17|0
1600424100000|2020-09-18 10:15:00|6609.92|6609.92|6602.81|6602.81|6610.37|6610.37|6602.66|6602.66|0
1600424400000|2020-09-18 10:20:00|6603.13|6603.13|6606.61|6606.61|6608.06|6608.06|6601.28|6601.28|0
1600424700000|2020-09-18 10:25:00|6607.37|6607.37|6612.13|6612.13|6613.36|6613.36|6605.85|6605.85|0
1600425000000|2020-09-18 10:30:00|6611.81|6611.81|6623.7|6623.7|6624.18|6624.18|6609.3|6609.3|0
1600425300000|2020-09-18 10:35:00|6624.47|6624.47|6633.76|6633.76|6634.5|6634.5|6624.47|6624.47|0
1600425600000|2020-09-18 10:40:00|6633.93|6633.93|6635.46|6635.46|6637.02|6637.02|6631.8|6631.8|0
1600425900000|2020-09-18 10:45:00|6635.54|6635.54|6635.17|6635.17|6636.74|6636.74|6634.11|6634.11|0
1600426200000|2020-09-18 10:50:00|6635.1|6635.1|6638.15|6638.15|6640.59|6640.59|6635.1|6635.1|0
1600426500000|2020-09-18 10:55:00|6638.3|6638.3|6631.92|6631.92|6639.86|6639.86|6631.22|6631.22|0
1600426800000|2020-09-18 11:00:00|6631.83|6631.83|6645.21|6645.21|6646.02|6646.02|6628.59|6628.59|0
1600427100000|2020-09-18 11:05:00|6645.43|6645.43|6653|6653|6653.34|6653.34|6642.19|6642.19|0
1600427400000|2020-09-18 11:10:00|6653.12|6653.12|6654.38|6654.38|6657.8|6657.8|6650.89|6650.89|0
1600427700000|2020-09-18 11:15:00|6654.32|6654.32|6651.43|6651.43|6661.03|6661.03|6651.38|6651.38|0
1600428000000|2020-09-18 11:20:00|6651.38|6651.38|6652.34|6652.34|6653.81|6653.81|6648.79|6648.79|0
1600428300000|2020-09-18 11:25:00|6652.05|6652.05|6660.56|6660.56|6660.74|6660.74|6649.37|6649.37|0
1600428600000|2020-09-18 11:30:00|6661.02|6661.02|6672.1|6672.1|6673.24|6673.24|6660.45|6660.45|0
1600428900000|2020-09-18 11:35:00|6672.86|6672.86|6679.37|6679.37|6680.02|6680.02|6670.51|6670.51|0
1600429200000|2020-09-18 11:40:00|6679.21|6679.21|6673.72|6673.72|6682.66|6682.66|6672.44|6672.44|0
1600429500000|2020-09-18 11:45:00|6674.48|6674.48|6683.44|6683.44|6683.64|6683.64|6674.02|6674.02|0
1600429800000|2020-09-18 11:50:00|6683.28|6683.28|6682.32|6682.32|6689.01|6689.01|6682.32|6682.32|0
1600430100000|2020-09-18 11:55:00|6681.56|6681.56|6675.76|6675.76|6682.36|6682.36|6675.76|6675.76|0
1600430400000|2020-09-18 12:00:00|6676.23|6676.23|6659.91|6659.91|6676.71|6676.71|6659.61|6659.61|0
1600430700000|2020-09-18 12:05:00|6659.87|6659.87|6662.14|6662.14|6672.22|6672.22|6659.84|6659.84|0
1600431000000|2020-09-18 12:10:00|6662.11|6662.11|6665.67|6665.67|6668.77|6668.77|6661.83|6661.83|0
1600431300000|2020-09-18 12:15:00|6665.99|6665.99|6662.62|6662.62|6666.15|6666.15|6661.72|6661.72|0
1600431600000|2020-09-18 12:20:00|6662.66|6662.66|6660.55|6660.55|6662.66|6662.66|6657.17|6657.17|0
1600431900000|2020-09-18 12:25:00|6660.66|6660.66|6659.82|6659.82|6662.75|6662.75|6656.4|6656.4|0
1600432200000|2020-09-18 12:30:00|6659.66|6659.66|6661.7|6661.7|6667.79|6667.79|6659.66|6659.66|0
1600432500000|2020-09-18 12:35:00|6662.01|6662.01|6655.47|6655.47|6663.22|6663.22|6654.78|6654.78|0
1600432800000|2020-09-18 12:40:00|6655.38|6655.38|6655.07|6655.07|6659.14|6659.14|6653.57|6653.57|0
1600433100000|2020-09-18 12:45:00|6654.9|6654.9|6659.17|6659.17|6659.17|6659.17|6653.85|6653.85|0
1600433400000|2020-09-18 12:50:00|6659|6659|6655.38|6655.38|6660.88|6660.88|6655.08|6655.08|0
1600433700000|2020-09-18 12:55:00|6655.89|6655.89|6658.87|6658.87|6658.87|6658.87|6654.94|6654.94|0
1600434000000|2020-09-18 13:00:00|6658.91|6658.91|6658|6658|6665.87|6665.87|6657.6|6657.6|0
1600434300000|2020-09-18 13:05:00|6658.02|6658.02|6658.98|6658.98|6665.09|6665.09|6656.91|6656.91|0
1600434600000|2020-09-18 13:10:00|6659.01|6659.01|6652.29|6652.29|6659.16|6659.16|6652.29|6652.29|0
1600434900000|2020-09-18 13:15:00|6652.33|6652.33|6639.81|6639.81|6652.37|6652.37|6639.41|6639.41|0
1600435200000|2020-09-18 13:20:00|6639.9|6639.9|6634.92|6634.92|6639.9|6639.9|6634.15|6634.15|0
1600435500000|2020-09-18 13:25:00|6635.12|6635.12|6636.07|6636.07|6638.58|6638.58|6635.12|6635.12|0
1600435800000|2020-09-18 13:30:00|6636.23|6636.23|6636.87|6636.87|6645.77|6645.77|6632.41|6632.41|0
1600436100000|2020-09-18 13:35:00|6637.19|6637.19|6652.94|6652.94|6653.83|6653.83|6636.72|6636.72|0
1600436400000|2020-09-18 13:40:00|6652.83|6652.83|6645|6645|6652.83|6652.83|6643.7|6643.7|0
1600436700000|2020-09-18 13:45:00|6644.91|6644.91|6640.51|6640.51|6648.52|6648.52|6640.08|6640.08|0
1600437000000|2020-09-18 13:50:00|6640.56|6640.56|6639.97|6639.97|6645.63|6645.63|6635.26|6635.26|0
1600437300000|2020-09-18 13:55:00|6639.92|6639.92|6632.57|6632.57|6639.92|6639.92|6629.5|6629.5|0
1600437600000|2020-09-18 14:00:00|6632.63|6632.63|6646.78|6646.78|6647.01|6647.01|6632.63|6632.63|0
1600437900000|2020-09-18 14:05:00|6646.74|6646.74|6647.12|6647.12|6649.7|6649.7|6639.45|6639.45|0
1600438200000|2020-09-18 14:10:00|6646.36|6646.36|6652.56|6652.56|6652.71|6652.71|6642.39|6642.39|0
1600438500000|2020-09-18 14:15:00|6652.4|6652.4|6657.03|6657.03|6661.8|6661.8|6652.25|6652.25|0
1600438800000|2020-09-18 14:20:00|6656.71|6656.71|6657.74|6657.74|6663.11|6663.11|6656.26|6656.26|0
1600439100000|2020-09-18 14:25:00|6657.72|6657.72|6652.43|6652.43|6658.27|6658.27|6650.64|6650.64|0
1600439400000|2020-09-18 14:30:00|6652.27|6652.27|6633.69|6633.69|6652.71|6652.71|6633.69|6633.69|0
1600439700000|2020-09-18 14:35:00|6633.53|6633.53|6626.28|6626.28|6634.77|6634.77|6626.19|6626.19|0
1600440000000|2020-09-18 14:40:00|6626.14|6626.14|6630.65|6630.65|6630.65|6630.65|6622.45|6622.45|0
1600440300000|2020-09-18 14:45:00|6630.87|6630.87|6628.53|6628.53|6631.77|6631.77|6621.94|6621.94|0
1600440600000|2020-09-18 14:50:00|6628.58|6628.58|6635.47|6635.47|6639.35|6639.35|6628.58|6628.58|0
1600440900000|2020-09-18 14:55:00|6635.44|6635.44|6637.57|6637.57|6640.74|6640.74|6635.44|6635.44|0
1600441200000|2020-09-18 15:00:00|6637.77|6637.77|6631.61|6631.61|6639.47|6639.47|6628.32|6628.32|0
1600441500000|2020-09-18 15:05:00|6631.77|6631.77|6634.73|6634.73|6638.56|6638.56|6630.36|6630.36|0
1600441800000|2020-09-18 15:10:00|6635.04|6635.04|6626.62|6626.62|6637.1|6637.1|6626.62|6626.62|0
1600442100000|2020-09-18 15:15:00|6626.78|6626.78|6626.81|6626.81|6632.81|6632.81|6625.79|6625.79|0
1600442400000|2020-09-18 15:20:00|6626.97|6626.97|6618.51|6618.51|6630.26|6630.26|6618.37|6618.37|0
1600442700000|2020-09-18 15:25:00|6618.47|6618.47|6613.3|6613.3|6620.3|6620.3|6610.75|6610.75|0
1600672500000|2020-09-21 07:15:00|6394.48|6394.48|6374.49|6374.49|6397.4|6397.4|6372.66|6372.66|0
1600672800000|2020-09-21 07:20:00|6374.97|6374.97|6341.55|6341.55|6377.13|6377.13|6339.54|6339.54|0
1600673100000|2020-09-21 07:25:00|6341.44|6341.44|6338.33|6338.33|6341.44|6341.44|6329.77|6329.77|0
1600673400000|2020-09-21 07:30:00|6338.68|6338.68|6315.74|6315.74|6338.98|6338.98|6309.92|6309.92|0
1600673700000|2020-09-21 07:35:00|6315.56|6315.56|6295.58|6295.58|6324.38|6324.38|6295.26|6295.26|0
1600674000000|2020-09-21 07:40:00|6295.6|6295.6|6285.54|6285.54|6297.7|6297.7|6283.27|6283.27|0
1600674300000|2020-09-21 07:45:00|6285.5|6285.5|6288.97|6288.97|6296.36|6296.36|6282.17|6282.17|0
1600674600000|2020-09-21 07:50:00|6289.73|6289.73|6277.47|6277.47|6289.73|6289.73|6272.25|6272.25|0
1600674900000|2020-09-21 07:55:00|6277.25|6277.25|6274.02|6274.02|6280.39|6280.39|6264.62|6264.62|0
1600675200000|2020-09-21 08:00:00|6274.11|6274.11|6275.78|6275.78|6279.45|6279.45|6265.42|6265.42|0
1600675500000|2020-09-21 08:05:00|6275.76|6275.76|6260.93|6260.93|6277.75|6277.75|6252.17|6252.17|0
1600675800000|2020-09-21 08:10:00|6260.9|6260.9|6275|6275|6275.2|6275.2|6260.9|6260.9|0
1600676100000|2020-09-21 08:15:00|6275.12|6275.12|6251.97|6251.97|6275.95|6275.95|6248.1|6248.1|0
1600676400000|2020-09-21 08:20:00|6252.1|6252.1|6233.79|6233.79|6252.63|6252.63|6231.86|6231.86|0
1600676700000|2020-09-21 08:25:00|6233.96|6233.96|6229.36|6229.36|6237.38|6237.38|6221.43|6221.43|0
1600677000000|2020-09-21 08:30:00|6229.42|6229.42|6229.36|6229.36|6232.53|6232.53|6222.69|6222.69|0
1600677300000|2020-09-21 08:35:00|6229.58|6229.58|6230.44|6230.44|6234.5|6234.5|6224.73|6224.73|0
1600677600000|2020-09-21 08:40:00|6230.5|6230.5|6226.61|6226.61|6237.76|6237.76|6222.33|6222.33|0
1600677900000|2020-09-21 08:45:00|6225.85|6225.85|6226.12|6226.12|6234.43|6234.43|6223.92|6223.92|0
1600678200000|2020-09-21 08:50:00|6226.24|6226.24|6214.61|6214.61|6226.24|6226.24|6210.44|6210.44|0
1600678500000|2020-09-21 08:55:00|6214.3|6214.3|6216.3|6216.3|6219.93|6219.93|6211.24|6211.24|0
1600678800000|2020-09-21 09:00:00|6216.43|6216.43|6201.72|6201.72|6217.03|6217.03|6200.65|6200.65|0
1600679100000|2020-09-21 09:05:00|6201.28|6201.28|6206.73|6206.73|6212.73|6212.73|6201.28|6201.28|0
1600679400000|2020-09-21 09:10:00|6206.23|6206.23|6230.79|6230.79|6235.73|6235.73|6206.23|6206.23|0
1600679700000|2020-09-21 09:15:00|6231.04|6231.04|6228.16|6228.16|6231.61|6231.61|6224.67|6224.67|0
1600680000000|2020-09-21 09:20:00|6228.09|6228.09|6219.51|6219.51|6232.83|6232.83|6219.51|6219.51|0
1600680300000|2020-09-21 09:25:00|6219.6|6219.6|6220.76|6220.76|6223|6223|6214.66|6214.66|0
1600680600000|2020-09-21 09:30:00|6220.8|6220.8|6208.44|6208.44|6221.64|6221.64|6205.62|6205.62|0
1600680900000|2020-09-21 09:35:00|6208.51|6208.51|6195.72|6195.72|6208.57|6208.57|6195.03|6195.03|0
1600681200000|2020-09-21 09:40:00|6195.55|6195.55|6195.48|6195.48|6199.28|6199.28|6193.7|6193.7|0
1600681500000|2020-09-21 09:45:00|6195.4|6195.4|6192.28|6192.28|6199.07|6199.07|6191.67|6191.67|0
1600681800000|2020-09-21 09:50:00|6192.4|6192.4|6210.64|6210.64|6211.47|6211.47|6191.54|6191.54|0
1600682100000|2020-09-21 09:55:00|6210.45|6210.45|6200.12|6200.12|6210.64|6210.64|6196.39|6196.39|0
1600682400000|2020-09-21 10:00:00|6200.07|6200.07|6209.05|6209.05|6210.08|6210.08|6198.56|6198.56|0
1600682700000|2020-09-21 10:05:00|6208.92|6208.92|6210.97|6210.97|6212.31|6212.31|6205.15|6205.15|0
1600683000000|2020-09-21 10:10:00|6210.77|6210.77|6202.11|6202.11|6210.77|6210.77|6200.93|6200.93|0
1600683300000|2020-09-21 10:15:00|6201.95|6201.95|6200.89|6200.89|6205.51|6205.51|6196.85|6196.85|0
1600683600000|2020-09-21 10:20:00|6200.7|6200.7|6203.96|6203.96|6203.96|6203.96|6194.8|6194.8|0
1600683900000|2020-09-21 10:25:00|6203.7|6203.7|6212.16|6212.16|6216.71|6216.71|6203.7|6203.7|0
1600684200000|2020-09-21 10:30:00|6212.22|6212.22|6229.84|6229.84|6231.9|6231.9|6211.19|6211.19|0
1600684500000|2020-09-21 10:35:00|6229.96|6229.96|6241.68|6241.68|6247.29|6247.29|6229.96|6229.96|0
1600684800000|2020-09-21 10:40:00|6241.25|6241.25|6218.9|6218.9|6241.25|6241.25|6217.69|6217.69|0
1600685100000|2020-09-21 10:45:00|6219.08|6219.08|6211.66|6211.66|6220.07|6220.07|6209.26|6209.26|0
1600685400000|2020-09-21 10:50:00|6211.51|6211.51|6217.42|6217.42|6217.79|6217.79|6208.53|6208.53|0
1600685700000|2020-09-21 10:55:00|6217.29|6217.29|6230.52|6230.52|6230.65|6230.65|6216.09|6216.09|0
1600686000000|2020-09-21 11:00:00|6230.63|6230.63|6224.06|6224.06|6236.82|6236.82|6223.22|6223.22|0
1600686300000|2020-09-21 11:05:00|6224.3|6224.3|6232.7|6232.7|6232.84|6232.84|6224.3|6224.3|0
1600686600000|2020-09-21 11:10:00|6232.25|6232.25|6238.5|6238.5|6238.76|6238.76|6232.22|6232.22|0
1600686900000|2020-09-21 11:15:00|6238.44|6238.44|6230.54|6230.54|6238.53|6238.53|6230.51|6230.51|0
1600687200000|2020-09-21 11:20:00|6230.45|6230.45|6232.13|6232.13|6233.78|6233.78|6228.66|6228.66|0
1600687500000|2020-09-21 11:25:00|6231.87|6231.87|6226.14|6226.14|6231.87|6231.87|6225.64|6225.64|0
1600687800000|2020-09-21 11:30:00|6226.08|6226.08|6223.87|6223.87|6230.98|6230.98|6223.87|6223.87|0
1600688100000|2020-09-21 11:35:00|6224.26|6224.26|6228.6|6228.6|6231.09|6231.09|6223.91|6223.91|0
1600688400000|2020-09-21 11:40:00|6229.04|6229.04|6230.19|6230.19|6230.51|6230.51|6223.75|6223.75|0
1600688700000|2020-09-21 11:45:00|6230.38|6230.38|6237.48|6237.48|6238.09|6238.09|6230.31|6230.31|0
1600689000000|2020-09-21 11:50:00|6237.61|6237.61|6244.8|6244.8|6247.38|6247.38|6237.32|6237.32|0
1600689300000|2020-09-21 11:55:00|6244.74|6244.74|6259.6|6259.6|6260.38|6260.38|6243.69|6243.69|0
1600689600000|2020-09-21 12:00:00|6259.08|6259.08|6259.35|6259.35|6261.62|6261.62|6258|6258|0
1600689900000|2020-09-21 12:05:00|6259.29|6259.29|6248.99|6248.99|6260.91|6260.91|6248.99|6248.99|0
1600690200000|2020-09-21 12:10:00|6248.82|6248.82|6259.58|6259.58|6260.16|6260.16|6248.82|6248.82|0
1600690500000|2020-09-21 12:15:00|6259.27|6259.27|6272.91|6272.91|6274.7|6274.7|6259.1|6259.1|0
1600690800000|2020-09-21 12:20:00|6272.78|6272.78|6272.76|6272.76|6277.64|6277.64|6271.18|6271.18|0
1600691100000|2020-09-21 12:25:00|6272.6|6272.6|6262.7|6262.7|6278.13|6278.13|6262.7|6262.7|0
1600691400000|2020-09-21 12:30:00|6262.63|6262.63|6255.34|6255.34|6263.88|6263.88|6255.14|6255.14|0
1600691700000|2020-09-21 12:35:00|6255.37|6255.37|6274.17|6274.17|6274.17|6274.17|6255.34|6255.34|0
1600692000000|2020-09-21 12:40:00|6274|6274|6260.43|6260.43|6276.9|6276.9|6260.12|6260.12|0
1600692300000|2020-09-21 12:45:00|6260.56|6260.56|6268.24|6268.24|6268.24|6268.24|6260.18|6260.18|0
1600692600000|2020-09-21 12:50:00|6268.19|6268.19|6265.46|6265.46|6269.41|6269.41|6265|6265|0
1600692900000|2020-09-21 12:55:00|6265.33|6265.33|6269.71|6269.71|6270.75|6270.75|6265.24|6265.24|0
1600693200000|2020-09-21 13:00:00|6269.83|6269.83|6275.29|6275.29|6275.65|6275.65|6267.08|6267.08|0
1600693500000|2020-09-21 13:05:00|6274.53|6274.53|6256.33|6256.33|6274.57|6274.57|6253.7|6253.7|0
1600693800000|2020-09-21 13:10:00|6256.24|6256.24|6267.76|6267.76|6268.69|6268.69|6254.42|6254.42|0
1600694100000|2020-09-21 13:15:00|6267.85|6267.85|6271.58|6271.58|6272.81|6272.81|6265.71|6265.71|0
1600694400000|2020-09-21 13:20:00|6271.39|6271.39|6272.8|6272.8|6273.94|6273.94|6269.6|6269.6|0
1600694700000|2020-09-21 13:25:00|6272.92|6272.92|6281.49|6281.49|6286.11|6286.11|6270.55|6270.55|0
1600695000000|2020-09-21 13:30:00|6281.02|6281.02|6266.2|6266.2|6281.02|6281.02|6266.2|6266.2|0
1600695300000|2020-09-21 13:35:00|6266.32|6266.32|6254.91|6254.91|6267.39|6267.39|6249.96|6249.96|0
1600695600000|2020-09-21 13:40:00|6254.15|6254.15|6248.26|6248.26|6254.15|6254.15|6240.57|6240.57|0
1600695900000|2020-09-21 13:45:00|6248.2|6248.2|6262.33|6262.33|6262.84|6262.84|6241.3|6241.3|0
1600696200000|2020-09-21 13:50:00|6262.85|6262.85|6274.18|6274.18|6274.7|6274.7|6258.69|6258.69|0
1600696500000|2020-09-21 13:55:00|6273.27|6273.27|6275.34|6275.34|6275.65|6275.65|6267.79|6267.79|0
1600696800000|2020-09-21 14:00:00|6275.15|6275.15|6258.29|6258.29|6276.97|6276.97|6256.88|6256.88|0
1600697100000|2020-09-21 14:05:00|6258.21|6258.21|6254.61|6254.61|6260.18|6260.18|6248.99|6248.99|0
1600697400000|2020-09-21 14:10:00|6254.71|6254.71|6256.89|6256.89|6259.14|6259.14|6251.54|6251.54|0
1600697700000|2020-09-21 14:15:00|6256.84|6256.84|6252.06|6252.06|6258.97|6258.97|6250.11|6250.11|0
1600698000000|2020-09-21 14:20:00|6251.97|6251.97|6249.69|6249.69|6254.53|6254.53|6236.08|6236.08|0
1600698300000|2020-09-21 14:25:00|6249.64|6249.64|6235.01|6235.01|6250.85|6250.85|6235.01|6235.01|0
1600698600000|2020-09-21 14:30:00|6235.1|6235.1|6214.82|6214.82|6235.1|6235.1|6209.67|6209.67|0
1600698900000|2020-09-21 14:35:00|6214.69|6214.69|6211.04|6211.04|6215.62|6215.62|6209.13|6209.13|0
1600699200000|2020-09-21 14:40:00|6211.08|6211.08|6203.56|6203.56|6214.78|6214.78|6203.09|6203.09|0
1600699500000|2020-09-21 14:45:00|6203.41|6203.41|6218.48|6218.48|6218.48|6218.48|6197.24|6197.24|0
1600699800000|2020-09-21 14:50:00|6218.41|6218.41|6222.62|6222.62|6224.92|6224.92|6216.15|6216.15|0
1600700100000|2020-09-21 14:55:00|6222.74|6222.74|6214.99|6214.99|6222.84|6222.84|6211.96|6211.96|0
1600700400000|2020-09-21 15:00:00|6215.03|6215.03|6222.03|6222.03|6224.31|6224.31|6209.1|6209.1|0
1600700700000|2020-09-21 15:05:00|6222.09|6222.09|6233.09|6233.09|6233.44|6233.44|6221.25|6221.25|0
1600701000000|2020-09-21 15:10:00|6233.16|6233.16|6232.58|6232.58|6239.9|6239.9|6232.52|6232.52|0
1600701300000|2020-09-21 15:15:00|6232.39|6232.39|6232.73|6232.73|6235.25|6235.25|6228.6|6228.6|0
1600701600000|2020-09-21 15:20:00|6232.76|6232.76|6246.88|6246.88|6246.95|6246.95|6232.57|6232.57|0
1600701900000|2020-09-21 15:25:00|6246.86|6246.86|6246.55|6246.55|6248.16|6248.16|6234.16|6234.16|0
1600758900000|2020-09-22 07:15:00|6193.02|6193.02|6206.22|6206.22|6208.1|6208.1|6193.02|6193.02|0
1600759200000|2020-09-22 07:20:00|6206.42|6206.42|6238.94|6238.94|6245.91|6245.91|6206.11|6206.11|0
1600759500000|2020-09-22 07:25:00|6239.38|6239.38|6234.9|6234.9|6240.71|6240.71|6228.9|6228.9|0
1600759800000|2020-09-22 07:30:00|6235.94|6235.94|6220.01|6220.01|6242.37|6242.37|6220.01|6220.01|0
1600760100000|2020-09-22 07:35:00|6219.15|6219.15|6221.9|6221.9|6224.83|6224.83|6199.87|6199.87|0
1600760400000|2020-09-22 07:40:00|6221.39|6221.39|6219.83|6219.83|6221.8|6221.8|6212.45|6212.45|0
1600760700000|2020-09-22 07:45:00|6220.19|6220.19|6245.46|6245.46|6246.18|6246.18|6220.15|6220.15|0
1600761000000|2020-09-22 07:50:00|6245.48|6245.48|6247.1|6247.1|6253.88|6253.88|6243.75|6243.75|0
1600761300000|2020-09-22 07:55:00|6246.79|6246.79|6225.43|6225.43|6246.79|6246.79|6225.43|6225.43|0
1600761600000|2020-09-22 08:00:00|6225.62|6225.62|6222.21|6222.21|6236.31|6236.31|6222.21|6222.21|0
1600761900000|2020-09-22 08:05:00|6222.12|6222.12|6209.54|6209.54|6222.12|6222.12|6206.68|6206.68|0
1600762200000|2020-09-22 08:10:00|6209.5|6209.5|6205.58|6205.58|6210.02|6210.02|6202.57|6202.57|0
1600762500000|2020-09-22 08:15:00|6205.67|6205.67|6201.67|6201.67|6207.27|6207.27|6199.72|6199.72|0
1600762800000|2020-09-22 08:20:00|6201.58|6201.58|6194.23|6194.23|6201.75|6201.75|6189.59|6189.59|0
1600763100000|2020-09-22 08:25:00|6194.16|6194.16|6192.13|6192.13|6194.16|6194.16|6183.52|6183.52|0
1600763400000|2020-09-22 08:30:00|6192.16|6192.16|6204.32|6204.32|6209.52|6209.52|6191.13|6191.13|0
1600763700000|2020-09-22 08:35:00|6204.18|6204.18|6182.05|6182.05|6204.18|6204.18|6182.05|6182.05|0
1600764000000|2020-09-22 08:40:00|6182.49|6182.49|6183.39|6183.39|6185.09|6185.09|6174.86|6174.86|0
1600764300000|2020-09-22 08:45:00|6183.05|6183.05|6177.71|6177.71|6184.27|6184.27|6177.69|6177.69|0
1600764600000|2020-09-22 08:50:00|6177.49|6177.49|6185.71|6185.71|6185.75|6185.75|6176.49|6176.49|0
1600764900000|2020-09-22 08:55:00|6184.19|6184.19|6182.89|6182.89|6186.38|6186.38|6180.43|6180.43|0
1600765200000|2020-09-22 09:00:00|6182.8|6182.8|6171.61|6171.61|6182.8|6182.8|6171.61|6171.61|0
1600765500000|2020-09-22 09:05:00|6171.79|6171.79|6180.78|6180.78|6180.78|6180.78|6171.57|6171.57|0
1600765800000|2020-09-22 09:10:00|6180.87|6180.87|6185.66|6185.66|6186.75|6186.75|6180.87|6180.87|0
1600766100000|2020-09-22 09:15:00|6185.73|6185.73|6185.16|6185.16|6188.23|6188.23|6184.97|6184.97|0
1600766400000|2020-09-22 09:20:00|6185.28|6185.28|6196.44|6196.44|6196.67|6196.67|6184.78|6184.78|0
1600766700000|2020-09-22 09:25:00|6196.58|6196.58|6190.56|6190.56|6197.81|6197.81|6187.29|6187.29|0
1600767000000|2020-09-22 09:30:00|6190.72|6190.72|6179.95|6179.95|6190.83|6190.83|6179.15|6179.15|0
1600767300000|2020-09-22 09:35:00|6180.01|6180.01|6178.74|6178.74|6181.51|6181.51|6176.11|6176.11|0
1600767600000|2020-09-22 09:40:00|6178.76|6178.76|6175.81|6175.81|6179.15|6179.15|6175.68|6175.68|0
1600767900000|2020-09-22 09:45:00|6175.87|6175.87|6171.89|6171.89|6176.79|6176.79|6168.21|6168.21|0
1600768200000|2020-09-22 09:50:00|6171.13|6171.13|6172.89|6172.89|6174.89|6174.89|6171.08|6171.08|0
1600768500000|2020-09-22 09:55:00|6173.41|6173.41|6182.21|6182.21|6182.37|6182.37|6172.11|6172.11|0
1600768800000|2020-09-22 10:00:00|6182.24|6182.24|6181.33|6181.33|6182.26|6182.26|6176.98|6176.98|0
1600769100000|2020-09-22 10:05:00|6181.51|6181.51|6177.53|6177.53|6181.67|6181.67|6173.76|6173.76|0
1600769400000|2020-09-22 10:10:00|6177.47|6177.47|6169.91|6169.91|6177.61|6177.61|6169.77|6169.77|0
1600769700000|2020-09-22 10:15:00|6170.67|6170.67|6167.47|6167.47|6172.79|6172.79|6167.47|6167.47|0
1600770000000|2020-09-22 10:20:00|6167.51|6167.51|6175.77|6175.77|6179.08|6179.08|6167.51|6167.51|0
1600770300000|2020-09-22 10:25:00|6175.83|6175.83|6163.35|6163.35|6176.36|6176.36|6163.07|6163.07|0
1600770600000|2020-09-22 10:30:00|6163.4|6163.4|6170.61|6170.61|6171.67|6171.67|6158.18|6158.18|0
1600770900000|2020-09-22 10:35:00|6170.57|6170.57|6164.05|6164.05|6181.98|6181.98|6162.2|6162.2|0
1600771200000|2020-09-22 10:40:00|6164.19|6164.19|6185.46|6185.46|6185.75|6185.75|6164.19|6164.19|0
1600771500000|2020-09-22 10:45:00|6185.44|6185.44|6187.26|6187.26|6187.31|6187.31|6182.66|6182.66|0
1600771800000|2020-09-22 10:50:00|6189.54|6189.54|6195.28|6195.28|6200.07|6200.07|6189.54|6189.54|0
1600772100000|2020-09-22 10:55:00|6195.37|6195.37|6184.03|6184.03|6195.37|6195.37|6183.08|6183.08|0
1600772400000|2020-09-22 11:00:00|6184.79|6184.79|6177.59|6177.59|6188.93|6188.93|6177.57|6177.57|0
1600772700000|2020-09-22 11:05:00|6177.66|6177.66|6179.38|6179.38|6180.36|6180.36|6177.66|6177.66|0
1600773000000|2020-09-22 11:10:00|6179.22|6179.22|6189.4|6189.4|6189.4|6189.4|6178.79|6178.79|0
1600773300000|2020-09-22 11:15:00|6189.29|6189.29|6201.6|6201.6|6202.39|6202.39|6189.29|6189.29|0
1600773600000|2020-09-22 11:20:00|6201.79|6201.79|6209.64|6209.64|6209.64|6209.64|6197.68|6197.68|0
1600773900000|2020-09-22 11:25:00|6210.09|6210.09|6221.78|6221.78|6222.29|6222.29|6210.09|6210.09|0
1600774200000|2020-09-22 11:30:00|6221.81|6221.81|6223.46|6223.46|6225.18|6225.18|6217.91|6217.91|0
1600774500000|2020-09-22 11:35:00|6223.44|6223.44|6224.2|6224.2|6227.26|6227.26|6223.23|6223.23|0
1600774800000|2020-09-22 11:40:00|6224.33|6224.33|6216.87|6216.87|6224.33|6224.33|6214.5|6214.5|0
1600775100000|2020-09-22 11:45:00|6216.11|6216.11|6211.02|6211.02|6216.85|6216.85|6210.83|6210.83|0
1600775400000|2020-09-22 11:50:00|6211.21|6211.21|6198.63|6198.63|6212.72|6212.72|6197.94|6197.94|0
1600775700000|2020-09-22 11:55:00|6198.67|6198.67|6201.39|6201.39|6202.54|6202.54|6196.02|6196.02|0
1600776000000|2020-09-22 12:00:00|6201.08|6201.08|6198.81|6198.81|6202.64|6202.64|6195.46|6195.46|0
1600776300000|2020-09-22 12:05:00|6198.92|6198.92|6184.28|6184.28|6198.92|6198.92|6181.79|6181.79|0
1600776600000|2020-09-22 12:10:00|6184.02|6184.02|6172.37|6172.37|6184.02|6184.02|6168.82|6168.82|0
1600776900000|2020-09-22 12:15:00|6172.24|6172.24|6178.04|6178.04|6180.66|6180.66|6171.65|6171.65|0
1600777200000|2020-09-22 12:20:00|6177.89|6177.89|6170.14|6170.14|6178.73|6178.73|6169.38|6169.38|0
1600777500000|2020-09-22 12:25:00|6170.37|6170.37|6172.07|6172.07|6173.66|6173.66|6167.72|6167.72|0
1600777800000|2020-09-22 12:30:00|6171.99|6171.99|6170.29|6170.29|6173.49|6173.49|6166.56|6166.56|0
1600778100000|2020-09-22 12:35:00|6170.2|6170.2|6165.62|6165.62|6170.2|6170.2|6157.93|6157.93|0
1600778400000|2020-09-22 12:40:00|6165.86|6165.86|6164.32|6164.32|6167.56|6167.56|6162.39|6162.39|0
1600778700000|2020-09-22 12:45:00|6164.84|6164.84|6151.9|6151.9|6164.91|6164.91|6151.52|6151.52|0
1600779000000|2020-09-22 12:50:00|6152.02|6152.02|6153.13|6153.13|6156.07|6156.07|6151.35|6151.35|0
1600779300000|2020-09-22 12:55:00|6153.12|6153.12|6153.56|6153.56|6154.82|6154.82|6149.33|6149.33|0
1600779600000|2020-09-22 13:00:00|6153.05|6153.05|6165.21|6165.21|6165.88|6165.88|6153.05|6153.05|0
1600779900000|2020-09-22 13:05:00|6165.02|6165.02|6164.41|6164.41|6169.56|6169.56|6164.22|6164.22|0
1600780200000|2020-09-22 13:10:00|6164.56|6164.56|6169.04|6169.04|6170.75|6170.75|6163.72|6163.72|0
1600780500000|2020-09-22 13:15:00|6168.57|6168.57|6171.41|6171.41|6171.77|6171.77|6167.06|6167.06|0
1600780800000|2020-09-22 13:20:00|6171.6|6171.6|6167.82|6167.82|6172.6|6172.6|6161.57|6161.57|0
1600781100000|2020-09-22 13:25:00|6167.62|6167.62|6168.33|6168.33|6172.58|6172.58|6164.79|6164.79|0
1600781400000|2020-09-22 13:30:00|6168.49|6168.49|6177.02|6177.02|6177.41|6177.41|6159.53|6159.53|0
1600781700000|2020-09-22 13:35:00|6176.88|6176.88|6212.15|6212.15|6212.45|6212.45|6174.92|6174.92|0
1600782000000|2020-09-22 13:40:00|6212.47|6212.47|6224.95|6224.95|6224.95|6224.95|6212.43|6212.43|0
1600782300000|2020-09-22 13:45:00|6224.63|6224.63|6202.21|6202.21|6229.27|6229.27|6202.21|6202.21|0
1600782600000|2020-09-22 13:50:00|6202.28|6202.28|6201.03|6201.03|6204.07|6204.07|6194.87|6194.87|0
1600782900000|2020-09-22 13:55:00|6201.2|6201.2|6207.62|6207.62|6211.3|6211.3|6201.07|6201.07|0
1600783200000|2020-09-22 14:00:00|6207.1|6207.1|6205.1|6205.1|6211.85|6211.85|6199.88|6199.88|0
1600783500000|2020-09-22 14:05:00|6205.08|6205.08|6217.83|6217.83|6224.57|6224.57|6204.72|6204.72|0
1600783800000|2020-09-22 14:10:00|6217.56|6217.56|6227.57|6227.57|6227.57|6227.57|6212.85|6212.85|0
1600784100000|2020-09-22 14:15:00|6227.64|6227.64|6230.49|6230.49|6236|6236|6224.89|6224.89|0
1600784400000|2020-09-22 14:20:00|6230.61|6230.61|6231.47|6231.47|6237.03|6237.03|6230.52|6230.52|0
1600784700000|2020-09-22 14:25:00|6231.58|6231.58|6233|6233|6234.67|6234.67|6226.96|6226.96|0
1600785000000|2020-09-22 14:30:00|6233.06|6233.06|6236.34|6236.34|6237.23|6237.23|6232.21|6232.21|0
1600785300000|2020-09-22 14:35:00|6236.41|6236.41|6232.95|6232.95|6242.3|6242.3|6230.73|6230.73|0
1600785600000|2020-09-22 14:40:00|6232.98|6232.98|6226.42|6226.42|6235.54|6235.54|6226.29|6226.29|0
1600785900000|2020-09-22 14:45:00|6226.29|6226.29|6212.45|6212.45|6228.52|6228.52|6212.26|6212.26|0
1600786200000|2020-09-22 14:50:00|6212.57|6212.57|6209.05|6209.05|6217.41|6217.41|6208.15|6208.15|0
1600786500000|2020-09-22 14:55:00|6208.98|6208.98|6189.76|6189.76|6209.79|6209.79|6189.76|6189.76|0
1600786800000|2020-09-22 15:00:00|6189.72|6189.72|6193.6|6193.6|6200.84|6200.84|6189.23|6189.23|0
1600787100000|2020-09-22 15:05:00|6193.65|6193.65|6215.84|6215.84|6216.25|6216.25|6192.77|6192.77|0
1600787400000|2020-09-22 15:10:00|6215.76|6215.76|6219.71|6219.71|6223.83|6223.83|6212.66|6212.66|0
1600787700000|2020-09-22 15:15:00|6219.55|6219.55|6230.39|6230.39|6231.59|6231.59|6219.55|6219.55|0
1600788000000|2020-09-22 15:20:00|6229.87|6229.87|6227.88|6227.88|6232.86|6232.86|6226.6|6226.6|0
1600788300000|2020-09-22 15:25:00|6227.94|6227.94|6226.71|6226.71|6227.99|6227.99|6216.55|6216.55|0
1600845300000|2020-09-23 07:15:00|6284.24|6284.24|6304.6|6304.6|6306.56|6306.56|6279.2|6279.2|0
1600845600000|2020-09-23 07:20:00|6303.24|6303.24|6301.87|6301.87|6313.59|6313.59|6301.24|6301.24|0
1600845900000|2020-09-23 07:25:00|6302.32|6302.32|6276.09|6276.09|6302.32|6302.32|6276.07|6276.07|0
1600846200000|2020-09-23 07:30:00|6276.64|6276.64|6293.81|6293.81|6304.64|6304.64|6276.64|6276.64|0
1600846500000|2020-09-23 07:35:00|6294.43|6294.43|6332.11|6332.11|6332.32|6332.32|6294.11|6294.11|0
1600846800000|2020-09-23 07:40:00|6332.41|6332.41|6367.69|6367.69|6367.76|6367.76|6332.41|6332.41|0
1600847100000|2020-09-23 07:45:00|6367.86|6367.86|6388.62|6388.62|6393.85|6393.85|6362.6|6362.6|0
1600847400000|2020-09-23 07:50:00|6387.86|6387.86|6398.71|6398.71|6399.12|6399.12|6386.24|6386.24|0
1600847700000|2020-09-23 07:55:00|6400.23|6400.23|6408.14|6408.14|6412.86|6412.86|6400.23|6400.23|0
1600848000000|2020-09-23 08:00:00|6408.09|6408.09|6425.85|6425.85|6433.54|6433.54|6407.78|6407.78|0
1600848300000|2020-09-23 08:05:00|6426.81|6426.81|6417.05|6417.05|6429.28|6429.28|6408.29|6408.29|0
1600848600000|2020-09-23 08:10:00|6416.16|6416.16|6403.87|6403.87|6418.1|6418.1|6394.12|6394.12|0
1600848900000|2020-09-23 08:15:00|6404.19|6404.19|6414.13|6414.13|6416.73|6416.73|6400.19|6400.19|0
1600849200000|2020-09-23 08:20:00|6414.29|6414.29|6399.54|6399.54|6417.1|6417.1|6396.37|6396.37|0
1600849500000|2020-09-23 08:25:00|6399.52|6399.52|6422.43|6422.43|6422.43|6422.43|6399.52|6399.52|0
1600849800000|2020-09-23 08:30:00|6422.6|6422.6|6421.68|6421.68|6431.25|6431.25|6418.09|6418.09|0
1600850100000|2020-09-23 08:35:00|6422.01|6422.01|6431.47|6431.47|6433.16|6433.16|6421.9|6421.9|0
1600850400000|2020-09-23 08:40:00|6431.74|6431.74|6431.93|6431.93|6437.09|6437.09|6430.82|6430.82|0
1600850700000|2020-09-23 08:45:00|6432.11|6432.11|6429.59|6429.59|6433.98|6433.98|6425.48|6425.48|0
1600851000000|2020-09-23 08:50:00|6429.51|6429.51|6424.95|6424.95|6432.62|6432.62|6423.27|6423.27|0
1600851300000|2020-09-23 08:55:00|6425.71|6425.71|6428.3|6428.3|6432.11|6432.11|6425.26|6425.26|0
1600851600000|2020-09-23 09:00:00|6428.82|6428.82|6431.13|6431.13|6439.75|6439.75|6427.75|6427.75|0
1600851900000|2020-09-23 09:05:00|6431.05|6431.05|6413.43|6413.43|6431.43|6431.43|6410.28|6410.28|0
1600852200000|2020-09-23 09:10:00|6413.54|6413.54|6412.12|6412.12|6416.46|6416.46|6412.07|6412.07|0
1600852500000|2020-09-23 09:15:00|6411.96|6411.96|6411.98|6411.98|6416.76|6416.76|6407.3|6407.3|0
1600852800000|2020-09-23 09:20:00|6413.1|6413.1|6438.21|6438.21|6439.89|6439.89|6412.85|6412.85|0
1600853100000|2020-09-23 09:25:00|6438.47|6438.47|6437.58|6437.58|6447.29|6447.29|6437.58|6437.58|0
1600853400000|2020-09-23 09:30:00|6437.75|6437.75|6441.05|6441.05|6443.41|6443.41|6437.69|6437.69|0
1600853700000|2020-09-23 09:35:00|6441.67|6441.67|6430.89|6430.89|6443.66|6443.66|6430.1|6430.1|0
1600854000000|2020-09-23 09:40:00|6430.41|6430.41|6437.78|6437.78|6438.08|6438.08|6430.41|6430.41|0
1600854300000|2020-09-23 09:45:00|6437.68|6437.68|6430.36|6430.36|6439.9|6439.9|6430.36|6430.36|0
1600854600000|2020-09-23 09:50:00|6430.63|6430.63|6450.82|6450.82|6450.82|6450.82|6428.12|6428.12|0
1600854900000|2020-09-23 09:55:00|6450.75|6450.75|6461.11|6461.11|6461.11|6461.11|6442.07|6442.07|0
1600855200000|2020-09-23 10:00:00|6460.79|6460.79|6453.8|6453.8|6462.6|6462.6|6451.67|6451.67|0
1600855500000|2020-09-23 10:05:00|6454.56|6454.56|6450.42|6450.42|6463.26|6463.26|6450.42|6450.42|0
1600855800000|2020-09-23 10:10:00|6450.31|6450.31|6445.07|6445.07|6453.16|6453.16|6443.44|6443.44|0
1600856100000|2020-09-23 10:15:00|6444.76|6444.76|6422.31|6422.31|6444.76|6444.76|6422.31|6422.31|0
1600856400000|2020-09-23 10:20:00|6421.55|6421.55|6440.29|6440.29|6440.58|6440.58|6421.41|6421.41|0
1600856700000|2020-09-23 10:25:00|6439.89|6439.89|6447.1|6447.1|6447.26|6447.26|6439.16|6439.16|0
1600857000000|2020-09-23 10:30:00|6447.19|6447.19|6443.45|6443.45|6451.72|6451.72|6441.41|6441.41|0
1600857300000|2020-09-23 10:35:00|6443.61|6443.61|6429.72|6429.72|6443.61|6443.61|6427.78|6427.78|0
1600857600000|2020-09-23 10:40:00|6429.67|6429.67|6433.51|6433.51|6436.3|6436.3|6427.18|6427.18|0
1600857900000|2020-09-23 10:45:00|6433.45|6433.45|6452.49|6452.49|6454.24|6454.24|6432.93|6432.93|0
1600858200000|2020-09-23 10:50:00|6454.35|6454.35|6471.73|6471.73|6472.54|6472.54|6453.77|6453.77|0
1600858500000|2020-09-23 10:55:00|6471.43|6471.43|6463.27|6463.27|6472.48|6472.48|6462.8|6462.8|0
1600858800000|2020-09-23 11:00:00|6463.22|6463.22|6470.36|6470.36|6476.1|6476.1|6462.92|6462.92|0
1600859100000|2020-09-23 11:05:00|6470.18|6470.18|6476|6476|6476.29|6476.29|6469.54|6469.54|0
1600859400000|2020-09-23 11:10:00|6475.92|6475.92|6469.87|6469.87|6476.43|6476.43|6466.88|6466.88|0
1600859700000|2020-09-23 11:15:00|6469.4|6469.4|6464.69|6464.69|6472.9|6472.9|6464.69|6464.69|0
1600860000000|2020-09-23 11:20:00|6463.17|6463.17|6463.81|6463.81|6465.65|6465.65|6462.53|6462.53|0
1600860300000|2020-09-23 11:25:00|6463.5|6463.5|6462.99|6462.99|6464.26|6464.26|6459.44|6459.44|0
1600860600000|2020-09-23 11:30:00|6463.31|6463.31|6476.89|6476.89|6476.98|6476.98|6463.14|6463.14|0
1600860900000|2020-09-23 11:35:00|6476.74|6476.74|6476.6|6476.6|6479.94|6479.94|6476.48|6476.48|0
1600861200000|2020-09-23 11:40:00|6476.08|6476.08|6466.62|6466.62|6476.1|6476.1|6464.6|6464.6|0
1600861500000|2020-09-23 11:45:00|6466.72|6466.72|6468.8|6468.8|6473.72|6473.72|6466.72|6466.72|0
1600861800000|2020-09-23 11:50:00|6468.71|6468.71|6453.71|6453.71|6469.23|6469.23|6453.71|6453.71|0
1600862100000|2020-09-23 11:55:00|6452.95|6452.95|6448.26|6448.26|6453.88|6453.88|6448.22|6448.22|0
1600862400000|2020-09-23 12:00:00|6448.23|6448.23|6447.95|6447.95|6452.2|6452.2|6447.43|6447.43|0
1600862700000|2020-09-23 12:05:00|6448.71|6448.71|6442.15|6442.15|6452.45|6452.45|6441.63|6441.63|0
1600863000000|2020-09-23 12:10:00|6441.81|6441.81|6450.82|6450.82|6450.82|6450.82|6440.66|6440.66|0
1600863300000|2020-09-23 12:15:00|6450.93|6450.93|6451.55|6451.55|6454.64|6454.64|6450.18|6450.18|0
1600863600000|2020-09-23 12:20:00|6450.79|6450.79|6443.95|6443.95|6451.21|6451.21|6443.95|6443.95|0
1600863900000|2020-09-23 12:25:00|6443.87|6443.87|6447.69|6447.69|6448.47|6448.47|6441.8|6441.8|0
1600864200000|2020-09-23 12:30:00|6447.86|6447.86|6449.51|6449.51|6452.95|6452.95|6447.86|6447.86|0
1600864500000|2020-09-23 12:35:00|6449.35|6449.35|6451.05|6451.05|6451.58|6451.58|6445.79|6445.79|0
1600864800000|2020-09-23 12:40:00|6450.96|6450.96|6457.44|6457.44|6459.42|6459.42|6450.55|6450.55|0
1600865100000|2020-09-23 12:45:00|6459.13|6459.13|6450.85|6450.85|6460.02|6460.02|6450.85|6450.85|0
1600865400000|2020-09-23 12:50:00|6450.73|6450.73|6451.41|6451.41|6451.83|6451.83|6446.21|6446.21|0
1600865700000|2020-09-23 12:55:00|6451.25|6451.25|6441.94|6441.94|6451.25|6451.25|6441.7|6441.7|0
1600866000000|2020-09-23 13:00:00|6441.7|6441.7|6427.66|6427.66|6441.86|6441.86|6427.49|6427.49|0
1600866300000|2020-09-23 13:05:00|6427.7|6427.7|6428.79|6428.79|6432.61|6432.61|6427.33|6427.33|0
1600866600000|2020-09-23 13:10:00|6428.65|6428.65|6432.36|6432.36|6432.36|6432.36|6425.31|6425.31|0
1600866900000|2020-09-23 13:15:00|6432.52|6432.52|6427.11|6427.11|6436.02|6436.02|6427.11|6427.11|0
1600867200000|2020-09-23 13:20:00|6426.35|6426.35|6422.1|6422.1|6426.35|6426.35|6420.84|6420.84|0
1600867500000|2020-09-23 13:25:00|6421.48|6421.48|6417.09|6417.09|6421.48|6421.48|6411.87|6411.87|0
1600867800000|2020-09-23 13:30:00|6417.14|6417.14|6437.73|6437.73|6437.82|6437.82|6416.91|6416.91|0
1600868100000|2020-09-23 13:35:00|6437.98|6437.98|6435.55|6435.55|6443.53|6443.53|6433.43|6433.43|0
1600868400000|2020-09-23 13:40:00|6436.31|6436.31|6425.83|6425.83|6444.33|6444.33|6425.69|6425.69|0
1600868700000|2020-09-23 13:45:00|6425.95|6425.95|6424.11|6424.11|6428.83|6428.83|6421.17|6421.17|0
1600869000000|2020-09-23 13:50:00|6423.95|6423.95|6405.9|6405.9|6427.23|6427.23|6405.76|6405.76|0
1600869300000|2020-09-23 13:55:00|6405.7|6405.7|6392.12|6392.12|6408.29|6408.29|6390.73|6390.73|0
1600869600000|2020-09-23 14:00:00|6392.35|6392.35|6397.54|6397.54|6399.84|6399.84|6392.35|6392.35|0
1600869900000|2020-09-23 14:05:00|6397.86|6397.86|6366.9|6366.9|6398.05|6398.05|6366.9|6366.9|0
1600870200000|2020-09-23 14:10:00|6366.73|6366.73|6362.93|6362.93|6366.73|6366.73|6359.51|6359.51|0
1600870500000|2020-09-23 14:15:00|6363.24|6363.24|6363.85|6363.85|6365.37|6365.37|6353.64|6353.64|0
1600870800000|2020-09-23 14:20:00|6363.49|6363.49|6365.22|6365.22|6369.02|6369.02|6358|6358|0
1600871100000|2020-09-23 14:25:00|6365.39|6365.39|6376.34|6376.34|6381.34|6381.34|6362.99|6362.99|0
1600871400000|2020-09-23 14:30:00|6376.66|6376.66|6371.48|6371.48|6380.97|6380.97|6370.88|6370.88|0
1600871700000|2020-09-23 14:35:00|6372.24|6372.24|6368.09|6368.09|6372.24|6372.24|6362.3|6362.3|0
1600872000000|2020-09-23 14:40:00|6368.15|6368.15|6377.2|6377.2|6379.73|6379.73|6366.73|6366.73|0
1600872300000|2020-09-23 14:45:00|6377.13|6377.13|6380.04|6380.04|6380.91|6380.91|6374.51|6374.51|0
1600872600000|2020-09-23 14:50:00|6379.91|6379.91|6377.92|6377.92|6379.91|6379.91|6369.6|6369.6|0
1600872900000|2020-09-23 14:55:00|6377.88|6377.88|6374.49|6374.49|6381.65|6381.65|6370.59|6370.59|0
1600873200000|2020-09-23 15:00:00|6374.34|6374.34|6377.96|6377.96|6377.96|6377.96|6369.74|6369.74|0
1600873500000|2020-09-23 15:05:00|6378.01|6378.01|6369.5|6369.5|6383.03|6383.03|6368.07|6368.07|0
1600873800000|2020-09-23 15:10:00|6369.6|6369.6|6358.71|6358.71|6371.14|6371.14|6358.71|6358.71|0
1600874100000|2020-09-23 15:15:00|6358.86|6358.86|6368.22|6368.22|6368.38|6368.38|6356.73|6356.73|0
1600874400000|2020-09-23 15:20:00|6368.06|6368.06|6375.95|6375.95|6375.96|6375.96|6365.16|6365.16|0
1600874700000|2020-09-23 15:25:00|6375.64|6375.64|6360.28|6360.28|6381.34|6381.34|6358.5|6358.5|0
1600931700000|2020-09-24 07:15:00|6210.25|6210.25|6230.88|6230.88|6231.32|6231.32|6201.17|6201.17|0
1600932000000|2020-09-24 07:20:00|6231.4|6231.4|6215.91|6215.91|6232.36|6232.36|6212.63|6212.63|0
1600932300000|2020-09-24 07:25:00|6215.05|6215.05|6209.8|6209.8|6220.27|6220.27|6209.55|6209.55|0
1600932600000|2020-09-24 07:30:00|6209.55|6209.55|6218.75|6218.75|6219.92|6219.92|6192.24|6192.24|0
1600932900000|2020-09-24 07:35:00|6218.66|6218.66|6228.24|6228.24|6229.13|6229.13|6207.53|6207.53|0
1600933200000|2020-09-24 07:40:00|6228.87|6228.87|6241.85|6241.85|6242.65|6242.65|6228.87|6228.87|0
1600933500000|2020-09-24 07:45:00|6242.61|6242.61|6263.03|6263.03|6263.26|6263.26|6241.53|6241.53|0
1600933800000|2020-09-24 07:50:00|6265.3|6265.3|6273.96|6273.96|6277.01|6277.01|6264.6|6264.6|0
1600934100000|2020-09-24 07:55:00|6273.7|6273.7|6278.84|6278.84|6281.01|6281.01|6269.83|6269.83|0
1600934400000|2020-09-24 08:00:00|6278.86|6278.86|6266.4|6266.4|6285.67|6285.67|6266.4|6266.4|0
1600934700000|2020-09-24 08:05:00|6266.54|6266.54|6259.41|6259.41|6266.54|6266.54|6259.41|6259.41|0
1600935000000|2020-09-24 08:10:00|6260.11|6260.11|6254.39|6254.39|6263.98|6263.98|6252.44|6252.44|0
1600935300000|2020-09-24 08:15:00|6253.63|6253.63|6251.99|6251.99|6256.21|6256.21|6248.04|6248.04|0
1600935600000|2020-09-24 08:20:00|6252.08|6252.08|6262.6|6262.6|6266.39|6266.39|6252.06|6252.06|0
1600935900000|2020-09-24 08:25:00|6262.46|6262.46|6269.3|6269.3|6272.08|6272.08|6254.08|6254.08|0
1600936200000|2020-09-24 08:30:00|6269.11|6269.11|6282.8|6282.8|6282.8|6282.8|6266.07|6266.07|0
1600936500000|2020-09-24 08:35:00|6282.83|6282.83|6290.06|6290.06|6293.77|6293.77|6282.48|6282.48|0
1600936800000|2020-09-24 08:40:00|6290.14|6290.14|6292.19|6292.19|6293.67|6293.67|6288.94|6288.94|0
1600937100000|2020-09-24 08:45:00|6292.28|6292.28|6285.59|6285.59|6292.42|6292.42|6282.36|6282.36|0
1600937400000|2020-09-24 08:50:00|6285.53|6285.53|6282.81|6282.81|6288.75|6288.75|6282.81|6282.81|0
1600937700000|2020-09-24 08:55:00|6282.03|6282.03|6288.34|6288.34|6288.34|6288.34|6282.03|6282.03|0
1600938000000|2020-09-24 09:00:00|6288.84|6288.84|6285.57|6285.57|6290.2|6290.2|6284.78|6284.78|0
1600938300000|2020-09-24 09:05:00|6285.73|6285.73|6282.98|6282.98|6290.14|6290.14|6281.29|6281.29|0
1600938600000|2020-09-24 09:10:00|6283.1|6283.1|6296.97|6296.97|6296.97|6296.97|6282.57|6282.57|0
1600938900000|2020-09-24 09:15:00|6297.82|6297.82|6308.3|6308.3|6312.22|6312.22|6297.33|6297.33|0
1600939200000|2020-09-24 09:20:00|6308.44|6308.44|6309.21|6309.21|6310.04|6310.04|6307.77|6307.77|0
1600939500000|2020-09-24 09:25:00|6309.37|6309.37|6307.51|6307.51|6309.71|6309.71|6307.38|6307.38|0
1600939800000|2020-09-24 09:30:00|6307.31|6307.31|6310|6310|6316.64|6316.64|6307.31|6307.31|0
1600940100000|2020-09-24 09:35:00|6309.69|6309.69|6310.79|6310.79|6313.29|6313.29|6308.56|6308.56|0
1600940400000|2020-09-24 09:40:00|6310.89|6310.89|6314.65|6314.65|6315.34|6315.34|6309.81|6309.81|0
1600940700000|2020-09-24 09:45:00|6314.75|6314.75|6313.74|6313.74|6315.25|6315.25|6311.14|6311.14|0
1600941000000|2020-09-24 09:50:00|6313.93|6313.93|6302.81|6302.81|6316.45|6316.45|6302.81|6302.81|0
1600941300000|2020-09-24 09:55:00|6302.75|6302.75|6302.72|6302.72|6303.58|6303.58|6297.9|6297.9|0
1600941600000|2020-09-24 10:00:00|6302.56|6302.56|6312.91|6312.91|6312.91|6312.91|6298.01|6298.01|0
1600941900000|2020-09-24 10:05:00|6313.08|6313.08|6330.42|6330.42|6330.56|6330.56|6313.08|6313.08|0
1600942200000|2020-09-24 10:10:00|6329.38|6329.38|6335.33|6335.33|6335.61|6335.61|6327.79|6327.79|0
1600942500000|2020-09-24 10:15:00|6335.85|6335.85|6337.98|6337.98|6341.23|6341.23|6332.15|6332.15|0
1600942800000|2020-09-24 10:20:00|6337.86|6337.86|6335.72|6335.72|6339.85|6339.85|6334.08|6334.08|0
1600943100000|2020-09-24 10:25:00|6335.6|6335.6|6331.27|6331.27|6336.72|6336.72|6331.27|6331.27|0
1600943400000|2020-09-24 10:30:00|6331.12|6331.12|6318.46|6318.46|6331.12|6331.12|6315.27|6315.27|0
1600943700000|2020-09-24 10:35:00|6319.49|6319.49|6324.15|6324.15|6324.28|6324.28|6318.82|6318.82|0
1600944000000|2020-09-24 10:40:00|6324.22|6324.22|6322.96|6322.96|6324.28|6324.28|6319.17|6319.17|0
1600944300000|2020-09-24 10:45:00|6323.12|6323.12|6326.58|6326.58|6326.58|6326.58|6321.25|6321.25|0
1600944600000|2020-09-24 10:50:00|6326.67|6326.67|6324.22|6324.22|6327.65|6327.65|6324.22|6324.22|0
1600944900000|2020-09-24 10:55:00|6324.38|6324.38|6306.96|6306.96|6325.05|6325.05|6306.53|6306.53|0
1600945200000|2020-09-24 11:00:00|6307.21|6307.21|6313.84|6313.84|6314.58|6314.58|6307.19|6307.19|0
1600945500000|2020-09-24 11:05:00|6313.96|6313.96|6306.54|6306.54|6314.64|6314.64|6306.54|6306.54|0
1600945800000|2020-09-24 11:10:00|6306.6|6306.6|6309|6309|6311.57|6311.57|6306.6|6306.6|0
1600946100000|2020-09-24 11:15:00|6309.09|6309.09|6312.49|6312.49|6312.84|6312.84|6303.91|6303.91|0
1600946400000|2020-09-24 11:20:00|6312.34|6312.34|6313.13|6313.13|6317.28|6317.28|6309.34|6309.34|0
1600946700000|2020-09-24 11:25:00|6313.25|6313.25|6317|6317|6317.63|6317.63|6307.53|6307.53|0
1600947000000|2020-09-24 11:30:00|6316.88|6316.88|6317.39|6317.39|6318.24|6318.24|6311.81|6311.81|0
1600947300000|2020-09-24 11:35:00|6317.61|6317.61|6338.81|6338.81|6338.87|6338.87|6317.37|6317.37|0
1600947600000|2020-09-24 11:40:00|6339|6339|6335.53|6335.53|6341.73|6341.73|6334.68|6334.68|0
1600947900000|2020-09-24 11:45:00|6335.91|6335.91|6332.03|6332.03|6340.1|6340.1|6331.86|6331.86|0
1600948200000|2020-09-24 11:50:00|6332.35|6332.35|6329.25|6329.25|6333.88|6333.88|6327.14|6327.14|0
1600948500000|2020-09-24 11:55:00|6329.87|6329.87|6323.65|6323.65|6331.85|6331.85|6322.12|6322.12|0
1600948800000|2020-09-24 12:00:00|6323.14|6323.14|6311.5|6311.5|6323.89|6323.89|6311.5|6311.5|0
1600949100000|2020-09-24 12:05:00|6310.75|6310.75|6303.08|6303.08|6310.75|6310.75|6300.91|6300.91|0
1600949400000|2020-09-24 12:10:00|6303.04|6303.04|6307.04|6307.04|6307.59|6307.59|6302.48|6302.48|0
1600949700000|2020-09-24 12:15:00|6306.85|6306.85|6311.15|6311.15|6311.9|6311.9|6304.34|6304.34|0
1600950000000|2020-09-24 12:20:00|6310.63|6310.63|6296.98|6296.98|6311.09|6311.09|6296.96|6296.96|0
1600950300000|2020-09-24 12:25:00|6297.11|6297.11|6289.73|6289.73|6299.56|6299.56|6289.46|6289.46|0
1600950600000|2020-09-24 12:30:00|6289.82|6289.82|6278.53|6278.53|6290.51|6290.51|6278.53|6278.53|0
1600950900000|2020-09-24 12:35:00|6278.42|6278.42|6267.23|6267.23|6278.42|6278.42|6267.03|6267.03|0
1600951200000|2020-09-24 12:40:00|6267.21|6267.21|6266.84|6266.84|6271.81|6271.81|6263.93|6263.93|0
1600951500000|2020-09-24 12:45:00|6266.74|6266.74|6280.91|6280.91|6281.73|6281.73|6266.74|6266.74|0
1600951800000|2020-09-24 12:50:00|6281.05|6281.05|6273.93|6273.93|6282.33|6282.33|6273.93|6273.93|0
1600952100000|2020-09-24 12:55:00|6273.91|6273.91|6272.79|6272.79|6276.23|6276.23|6272.51|6272.51|0
1600952400000|2020-09-24 13:00:00|6272.85|6272.85|6265.94|6265.94|6273.41|6273.41|6265.08|6265.08|0
1600952700000|2020-09-24 13:05:00|6265.85|6265.85|6260.6|6260.6|6265.85|6265.85|6259.59|6259.59|0
1600953000000|2020-09-24 13:10:00|6260.51|6260.51|6251.04|6251.04|6260.51|6260.51|6250.57|6250.57|0
1600953300000|2020-09-24 13:15:00|6251.21|6251.21|6248.47|6248.47|6252.13|6252.13|6248.47|6248.47|0
1600953600000|2020-09-24 13:20:00|6248.38|6248.38|6244.62|6244.62|6248.65|6248.65|6244.2|6244.2|0
1600953900000|2020-09-24 13:25:00|6244.76|6244.76|6251.4|6251.4|6258.79|6258.79|6243.74|6243.74|0
1600954200000|2020-09-24 13:30:00|6251.37|6251.37|6235.57|6235.57|6251.37|6251.37|6234.31|6234.31|0
1600954500000|2020-09-24 13:35:00|6235.62|6235.62|6212.24|6212.24|6238.66|6238.66|6211.55|6211.55|0
1600954800000|2020-09-24 13:40:00|6212.3|6212.3|6221.74|6221.74|6225.15|6225.15|6202.09|6202.09|0
1600955100000|2020-09-24 13:45:00|6221.47|6221.47|6265.08|6265.08|6265.08|6265.08|6220.56|6220.56|0
1600955400000|2020-09-24 13:50:00|6265.01|6265.01|6274.9|6274.9|6274.9|6274.9|6265.01|6265.01|0
1600955700000|2020-09-24 13:55:00|6274.64|6274.64|6266.19|6266.19|6275.71|6275.71|6262|6262|0
1600956000000|2020-09-24 14:00:00|6265.43|6265.43|6277.41|6277.41|6291.42|6291.42|6265.43|6265.43|0
1600956300000|2020-09-24 14:05:00|6277.93|6277.93|6280.53|6280.53|6292.11|6292.11|6277.23|6277.23|0
1600956600000|2020-09-24 14:10:00|6280.75|6280.75|6273.04|6273.04|6280.75|6280.75|6269.41|6269.41|0
1600956900000|2020-09-24 14:15:00|6273.2|6273.2|6265.85|6265.85|6275.88|6275.88|6265.85|6265.85|0
1600957200000|2020-09-24 14:20:00|6265.86|6265.86|6240.14|6240.14|6265.86|6265.86|6240.1|6240.1|0
1600957500000|2020-09-24 14:25:00|6240.04|6240.04|6230.63|6230.63|6240.22|6240.22|6225.65|6225.65|0
1600957800000|2020-09-24 14:30:00|6230.58|6230.58|6219.25|6219.25|6230.67|6230.67|6217.82|6217.82|0
1600958100000|2020-09-24 14:35:00|6219.7|6219.7|6226.47|6226.47|6230.51|6230.51|6219.7|6219.7|0
1600958400000|2020-09-24 14:40:00|6226.38|6226.38|6221.26|6221.26|6234.33|6234.33|6221.26|6221.26|0
1600958700000|2020-09-24 14:45:00|6221.54|6221.54|6232.38|6232.38|6242.25|6242.25|6221.54|6221.54|0
1600959000000|2020-09-24 14:50:00|6231.47|6231.47|6220.94|6220.94|6231.47|6231.47|6216.01|6216.01|0
1600959300000|2020-09-24 14:55:00|6220.66|6220.66|6222.81|6222.81|6226.55|6226.55|6213.45|6213.45|0
1600959600000|2020-09-24 15:00:00|6222.34|6222.34|6221.4|6221.4|6234.31|6234.31|6221.4|6221.4|0
1600959900000|2020-09-24 15:05:00|6221.66|6221.66|6217.27|6217.27|6226.5|6226.5|6214.57|6214.57|0
1600960200000|2020-09-24 15:10:00|6217.79|6217.79|6229.68|6229.68|6230.27|6230.27|6217.78|6217.78|0
1600960500000|2020-09-24 15:15:00|6229.83|6229.83|6231.57|6231.57|6234|6234|6224.19|6224.19|0
1600960800000|2020-09-24 15:20:00|6231.67|6231.67|6258.82|6258.82|6260.57|6260.57|6230.1|6230.1|0
1600961100000|2020-09-24 15:25:00|6258.85|6258.85|6251.75|6251.75|6259.05|6259.05|6250.21|6250.21|0
1601018100000|2020-09-25 07:15:00|6242.54|6242.54|6238.75|6238.75|6245.93|6245.93|6230.88|6230.88|0
1601018400000|2020-09-25 07:20:00|6239.51|6239.51|6233.65|6233.65|6244.22|6244.22|6228.1|6228.1|0
1601018700000|2020-09-25 07:25:00|6234.59|6234.59|6241.12|6241.12|6245.43|6245.43|6228.9|6228.9|0
1601019000000|2020-09-25 07:30:00|6240.85|6240.85|6225.03|6225.03|6242.37|6242.37|6225.03|6225.03|0
1601019300000|2020-09-25 07:35:00|6224.86|6224.86|6222.76|6222.76|6224.99|6224.99|6218.95|6218.95|0
1601019600000|2020-09-25 07:40:00|6222.93|6222.93|6220.18|6220.18|6224.78|6224.78|6217.78|6217.78|0
1601019900000|2020-09-25 07:45:00|6220.31|6220.31|6207.26|6207.26|6220.31|6220.31|6206.2|6206.2|0
1601020200000|2020-09-25 07:50:00|6206.69|6206.69|6199.44|6199.44|6209.36|6209.36|6195.22|6195.22|0
1601020500000|2020-09-25 07:55:00|6199.34|6199.34|6201.83|6201.83|6203.1|6203.1|6198.58|6198.58|0
1601020800000|2020-09-25 08:00:00|6201.28|6201.28|6192.73|6192.73|6207.91|6207.91|6192.73|6192.73|0
1601021100000|2020-09-25 08:05:00|6193.17|6193.17|6180.29|6180.29|6194.42|6194.42|6175.4|6175.4|0
1601021400000|2020-09-25 08:10:00|6180.11|6180.11|6176.95|6176.95|6180.89|6180.89|6167.16|6167.16|0
1601021700000|2020-09-25 08:15:00|6176.87|6176.87|6190.11|6190.11|6190.11|6190.11|6175.14|6175.14|0
1601022000000|2020-09-25 08:20:00|6190.04|6190.04|6193.04|6193.04|6193.66|6193.66|6183.55|6183.55|0
1601022300000|2020-09-25 08:25:00|6192.86|6192.86|6183.6|6183.6|6192.86|6192.86|6182.81|6182.81|0
1601022600000|2020-09-25 08:30:00|6183.54|6183.54|6180.31|6180.31|6188.18|6188.18|6179.32|6179.32|0
1601022900000|2020-09-25 08:35:00|6180.42|6180.42|6181.55|6181.55|6185.41|6185.41|6180.11|6180.11|0
1601023200000|2020-09-25 08:40:00|6181.71|6181.71|6184.68|6184.68|6186.16|6186.16|6181.71|6181.71|0
1601023500000|2020-09-25 08:45:00|6184.74|6184.74|6187.76|6187.76|6188.4|6188.4|6183.66|6183.66|0
1601023800000|2020-09-25 08:50:00|6188.23|6188.23|6200.62|6200.62|6200.62|6200.62|6186.7|6186.7|0
1601024100000|2020-09-25 08:55:00|6201.09|6201.09|6189.38|6189.38|6201.09|6201.09|6187.99|6187.99|0
1601024400000|2020-09-25 09:00:00|6189.4|6189.4|6188.21|6188.21|6192.73|6192.73|6188.21|6188.21|0
1601024700000|2020-09-25 09:05:00|6188.43|6188.43|6190.46|6190.46|6191.07|6191.07|6184.29|6184.29|0
1601025000000|2020-09-25 09:10:00|6190.64|6190.64|6188.29|6188.29|6196.51|6196.51|6188.25|6188.25|0
1601025300000|2020-09-25 09:15:00|6188.69|6188.69|6180.75|6180.75|6188.72|6188.72|6178.22|6178.22|0
1601025600000|2020-09-25 09:20:00|6180.81|6180.81|6176.72|6176.72|6183.24|6183.24|6176.63|6176.63|0
1601025900000|2020-09-25 09:25:00|6176.59|6176.59|6184.22|6184.22|6187.1|6187.1|6176.59|6176.59|0
1601026200000|2020-09-25 09:30:00|6181.78|6181.78|6180.45|6180.45|6182.48|6182.48|6178.27|6178.27|0
1601026500000|2020-09-25 09:35:00|6180.11|6180.11|6172.25|6172.25|6180.19|6180.19|6172.25|6172.25|0
1601026800000|2020-09-25 09:40:00|6172.17|6172.17|6162.18|6162.18|6172.26|6172.26|6162.18|6162.18|0
1601027100000|2020-09-25 09:45:00|6162.06|6162.06|6159.3|6159.3|6162.24|6162.24|6156.13|6156.13|0
1601027400000|2020-09-25 09:50:00|6158.95|6158.95|6159.12|6159.12|6159.64|6159.64|6155.1|6155.1|0
1601027700000|2020-09-25 09:55:00|6159.01|6159.01|6170.13|6170.13|6170.13|6170.13|6157.64|6157.64|0
1601028000000|2020-09-25 10:00:00|6170.42|6170.42|6164.92|6164.92|6170.76|6170.76|6163.93|6163.93|0
1601028300000|2020-09-25 10:05:00|6164.98|6164.98|6167.58|6167.58|6169.41|6169.41|6162.38|6162.38|0
1601028600000|2020-09-25 10:10:00|6167.64|6167.64|6167.74|6167.74|6168.01|6168.01|6165.43|6165.43|0
1601028900000|2020-09-25 10:15:00|6167.51|6167.51|6161.71|6161.71|6167.51|6167.51|6160.08|6160.08|0
1601029200000|2020-09-25 10:20:00|6161.86|6161.86|6155.33|6155.33|6164.67|6164.67|6155.18|6155.18|0
1601029500000|2020-09-25 10:25:00|6155.25|6155.25|6146.54|6146.54|6157.41|6157.41|6145.97|6145.97|0
1601029800000|2020-09-25 10:30:00|6146.85|6146.85|6154.74|6154.74|6155.18|6155.18|6143.35|6143.35|0
1601030100000|2020-09-25 10:35:00|6154.82|6154.82|6140.69|6140.69|6154.82|6154.82|6140.57|6140.57|0
1601030400000|2020-09-25 10:40:00|6141.32|6141.32|6133.05|6133.05|6141.62|6141.62|6132.77|6132.77|0
1601030700000|2020-09-25 10:45:00|6133.22|6133.22|6129.22|6129.22|6134.28|6134.28|6128.09|6128.09|0
1601031000000|2020-09-25 10:50:00|6129.38|6129.38|6127.65|6127.65|6132.06|6132.06|6125.83|6125.83|0
1601031300000|2020-09-25 10:55:00|6127.51|6127.51|6133.93|6133.93|6135.41|6135.41|6127.42|6127.42|0
1601031600000|2020-09-25 11:00:00|6133.84|6133.84|6139.1|6139.1|6140.12|6140.12|6131.8|6131.8|0
1601031900000|2020-09-25 11:05:00|6139.22|6139.22|6147.33|6147.33|6147.33|6147.33|6132.77|6132.77|0
1601032200000|2020-09-25 11:10:00|6147.07|6147.07|6150.31|6150.31|6151.85|6151.85|6147.07|6147.07|0
1601032500000|2020-09-25 11:15:00|6150.5|6150.5|6158.52|6158.52|6159.26|6159.26|6150.36|6150.36|0
1601032800000|2020-09-25 11:20:00|6158.71|6158.71|6161.76|6161.76|6163.56|6163.56|6153.93|6153.93|0
1601033100000|2020-09-25 11:25:00|6161.63|6161.63|6155.56|6155.56|6161.63|6161.63|6155.56|6155.56|0
1601033400000|2020-09-25 11:30:00|6155.72|6155.72|6222.79|6222.79|6237.7|6237.7|6155.65|6155.65|0
1601033700000|2020-09-25 11:35:00|6222.95|6222.95|6284.38|6284.38|6285.82|6285.82|6219.92|6219.92|0
1601034000000|2020-09-25 11:40:00|6285.46|6285.46|6291.05|6291.05|6291.73|6291.73|6274.95|6274.95|0
1601034300000|2020-09-25 11:45:00|6291.45|6291.45|6293.32|6293.32|6304.01|6304.01|6291.27|6291.27|0
1601034600000|2020-09-25 11:50:00|6293.4|6293.4|6290.46|6290.46|6293.9|6293.9|6283.82|6283.82|0
1601034900000|2020-09-25 11:55:00|6287.87|6287.87|6283.6|6283.6|6292.49|6292.49|6275.76|6275.76|0
1601035200000|2020-09-25 12:00:00|6283.57|6283.57|6309.13|6309.13|6309.62|6309.62|6282.45|6282.45|0
1601035500000|2020-09-25 12:05:00|6309.09|6309.09|6342.7|6342.7|6355.54|6355.54|6309.09|6309.09|0
1601035800000|2020-09-25 12:10:00|6349.74|6349.74|6375.13|6375.13|6378.61|6378.61|6349.74|6349.74|0
1601036100000|2020-09-25 12:15:00|6375.22|6375.22|6368.02|6368.02|6406|6406|6366.08|6366.08|0
1601036400000|2020-09-25 12:20:00|6367.26|6367.26|6363.16|6363.16|6369.31|6369.31|6359.01|6359.01|0
1601036700000|2020-09-25 12:25:00|6363.11|6363.11|6362.05|6362.05|6368.1|6368.1|6357.06|6357.06|0
1601037000000|2020-09-25 12:30:00|6361.28|6361.28|6354.72|6354.72|6361.28|6361.28|6342.42|6342.42|0
1601037300000|2020-09-25 12:35:00|6354.53|6354.53|6365.96|6365.96|6368.45|6368.45|6354.46|6354.46|0
1601037600000|2020-09-25 12:40:00|6365.71|6365.71|6361.58|6361.58|6365.71|6365.71|6355.6|6355.6|0
1601037900000|2020-09-25 12:45:00|6362.65|6362.65|6367.59|6367.59|6373.43|6373.43|6362.14|6362.14|0
1601038200000|2020-09-25 12:50:00|6367.76|6367.76|6364.33|6364.33|6372.1|6372.1|6362.81|6362.81|0
1601038500000|2020-09-25 12:55:00|6364.52|6364.52|6352.72|6352.72|6365.53|6365.53|6351.37|6351.37|0
1601038800000|2020-09-25 13:00:00|6352.81|6352.81|6353.45|6353.45|6356.4|6356.4|6346.08|6346.08|0
1601039100000|2020-09-25 13:05:00|6352.93|6352.93|6362.71|6362.71|6364.72|6364.72|6352.78|6352.78|0
1601039400000|2020-09-25 13:10:00|6362.19|6362.19|6369.98|6369.98|6370.43|6370.43|6354.59|6354.59|0
1601039700000|2020-09-25 13:15:00|6370.04|6370.04|6399.93|6399.93|6399.95|6399.95|6367.41|6367.41|0
1601040000000|2020-09-25 13:20:00|6400.04|6400.04|6389.51|6389.51|6407.47|6407.47|6389.51|6389.51|0
1601040300000|2020-09-25 13:25:00|6389.49|6389.49|6376.92|6376.92|6389.56|6389.56|6375.28|6375.28|0
1601040600000|2020-09-25 13:30:00|6376.95|6376.95|6396.76|6396.76|6401.78|6401.78|6376.95|6376.95|0
1601040900000|2020-09-25 13:35:00|6396.85|6396.85|6393.78|6393.78|6402.2|6402.2|6385.71|6385.71|0
1601041200000|2020-09-25 13:40:00|6393.65|6393.65|6391.7|6391.7|6403.22|6403.22|6391.02|6391.02|0
1601041500000|2020-09-25 13:45:00|6391.17|6391.17|6386.54|6386.54|6391.78|6391.78|6376.93|6376.93|0
1601041800000|2020-09-25 13:50:00|6386.5|6386.5|6393.58|6393.58|6406.21|6406.21|6383.29|6383.29|0
1601042100000|2020-09-25 13:55:00|6393.94|6393.94|6402.43|6402.43|6409.16|6409.16|6392.89|6392.89|0
1601042400000|2020-09-25 14:00:00|6401.91|6401.91|6398.24|6398.24|6411.63|6411.63|6398.24|6398.24|0
1601042700000|2020-09-25 14:05:00|6398.33|6398.33|6409.18|6409.18|6409.18|6409.18|6385.74|6385.74|0
1601043000000|2020-09-25 14:10:00|6411.77|6411.77|6392.54|6392.54|6414.84|6414.84|6389.4|6389.4|0
1601043300000|2020-09-25 14:15:00|6391.78|6391.78|6409.7|6409.7|6411.96|6411.96|6390.52|6390.52|0
1601043600000|2020-09-25 14:20:00|6410.29|6410.29|6430.92|6430.92|6435.07|6435.07|6410.29|6410.29|0
1601043900000|2020-09-25 14:25:00|6430.16|6430.16|6442.16|6442.16|6443.36|6443.36|6423.68|6423.68|0
1601044200000|2020-09-25 14:30:00|6442.31|6442.31|6445.08|6445.08|6448.91|6448.91|6433.53|6433.53|0
1601044500000|2020-09-25 14:35:00|6444.99|6444.99|6467.72|6467.72|6467.72|6467.72|6441.68|6441.68|0
1601044800000|2020-09-25 14:40:00|6467.53|6467.53|6469.9|6469.9|6474.17|6474.17|6462.61|6462.61|0
1601045100000|2020-09-25 14:45:00|6469.78|6469.78|6459.15|6459.15|6472.01|6472.01|6456.2|6456.2|0
1601045400000|2020-09-25 14:50:00|6458.83|6458.83|6463.75|6463.75|6469.68|6469.68|6454.33|6454.33|0
1601045700000|2020-09-25 14:55:00|6463.55|6463.55|6459.97|6459.97|6463.55|6463.55|6452.27|6452.27|0
1601046000000|2020-09-25 15:00:00|6460.05|6460.05|6468.53|6468.53|6475.45|6475.45|6460.05|6460.05|0
1601046300000|2020-09-25 15:05:00|6468.51|6468.51|6465.4|6465.4|6478.16|6478.16|6464.49|6464.49|0
1601046600000|2020-09-25 15:10:00|6464.64|6464.64|6462.24|6462.24|6471.42|6471.42|6462.06|6462.06|0
1601046900000|2020-09-25 15:15:00|6462.43|6462.43|6476.33|6476.33|6480.66|6480.66|6460.87|6460.87|0
1601047200000|2020-09-25 15:20:00|6476.55|6476.55|6467.69|6467.69|6478.48|6478.48|6462.92|6462.92|0
1601047500000|2020-09-25 15:25:00|6467.88|6467.88|6467.71|6467.71|6473.31|6473.31|6464.42|6464.42|0
1601277300000|2020-09-28 07:15:00|6507.84|6507.84|6537.07|6537.07|6537.27|6537.27|6507.01|6507.01|0
1601277600000|2020-09-28 07:20:00|6537.16|6537.16|6537.38|6537.38|6541.19|6541.19|6512.46|6512.46|0
1601277900000|2020-09-28 07:25:00|6537.2|6537.2|6553.7|6553.7|6556.73|6556.73|6531.05|6531.05|0
1601278200000|2020-09-28 07:30:00|6554.73|6554.73|6557.53|6557.53|6571.98|6571.98|6544.35|6544.35|0
1601278500000|2020-09-28 07:35:00|6557.8|6557.8|6550.41|6550.41|6558.37|6558.37|6546.93|6546.93|0
1601278800000|2020-09-28 07:40:00|6549.65|6549.65|6539.65|6539.65|6550.56|6550.56|6537.64|6537.64|0
1601279100000|2020-09-28 07:45:00|6539.6|6539.6|6544.87|6544.87|6547.69|6547.69|6535.25|6535.25|0
1601279400000|2020-09-28 07:50:00|6544.93|6544.93|6541.95|6541.95|6548.39|6548.39|6540.62|6540.62|0
1601279700000|2020-09-28 07:55:00|6542|6542|6533.86|6533.86|6542.27|6542.27|6530.54|6530.54|0
1601280000000|2020-09-28 08:00:00|6534.41|6534.41|6513.16|6513.16|6534.41|6534.41|6512.87|6512.87|0
1601280300000|2020-09-28 08:05:00|6513.07|6513.07|6529.57|6529.57|6529.83|6529.83|6513.07|6513.07|0
1601280600000|2020-09-28 08:10:00|6529.75|6529.75|6518.82|6518.82|6530.08|6530.08|6518.82|6518.82|0
1601280900000|2020-09-28 08:15:00|6519|6519|6525.7|6525.7|6526.62|6526.62|6516.89|6516.89|0
1601281200000|2020-09-28 08:20:00|6525.79|6525.79|6519.47|6519.47|6531.94|6531.94|6519.4|6519.4|0
1601281500000|2020-09-28 08:25:00|6517.95|6517.95|6522.26|6522.26|6522.37|6522.37|6517.26|6517.26|0
1601281800000|2020-09-28 08:30:00|6523.02|6523.02|6529.49|6529.49|6529.93|6529.93|6519.44|6519.44|0
1601282100000|2020-09-28 08:35:00|6529.67|6529.67|6519.82|6519.82|6531.72|6531.72|6519.82|6519.82|0
1601282400000|2020-09-28 08:40:00|6519.56|6519.56|6518.6|6518.6|6523.63|6523.63|6518.2|6518.2|0
1601282700000|2020-09-28 08:45:00|6517.97|6517.97|6512.91|6512.91|6520.21|6520.21|6510.05|6510.05|0
1601283000000|2020-09-28 08:50:00|6513|6513|6504.35|6504.35|6514.45|6514.45|6504.35|6504.35|0
1601283300000|2020-09-28 08:55:00|6504.46|6504.46|6498.48|6498.48|6504.46|6504.46|6490.58|6490.58|0
1601283600000|2020-09-28 09:00:00|6498.99|6498.99|6503.47|6503.47|6511.87|6511.87|6498.69|6498.69|0
1601283900000|2020-09-28 09:05:00|6503.7|6503.7|6520.26|6520.26|6520.42|6520.42|6503.63|6503.63|0
1601284200000|2020-09-28 09:10:00|6520.23|6520.23|6519.14|6519.14|6520.8|6520.8|6512.9|6512.9|0
1601284500000|2020-09-28 09:15:00|6519.9|6519.9|6523.03|6523.03|6523.9|6523.9|6517.08|6517.08|0
1601284800000|2020-09-28 09:20:00|6522.94|6522.94|6523.5|6523.5|6525.84|6525.84|6521.32|6521.32|0
1601285100000|2020-09-28 09:25:00|6524.26|6524.26|6531.53|6531.53|6531.53|6531.53|6524.09|6524.09|0
1601285400000|2020-09-28 09:30:00|6531.63|6531.63|6537.25|6537.25|6539.81|6539.81|6531.19|6531.19|0
1601285700000|2020-09-28 09:35:00|6536.76|6536.76|6539.14|6539.14|6544.12|6544.12|6536.76|6536.76|0
1601286000000|2020-09-28 09:40:00|6539.33|6539.33|6540.19|6540.19|6540.19|6540.19|6536.22|6536.22|0
1601286300000|2020-09-28 09:45:00|6540.01|6540.01|6556.55|6556.55|6556.55|6556.55|6540.01|6540.01|0
1601286600000|2020-09-28 09:50:00|6557.02|6557.02|6572.37|6572.37|6575.75|6575.75|6556.6|6556.6|0
1601286900000|2020-09-28 09:55:00|6572.42|6572.42|6568.67|6568.67|6573.46|6573.46|6567.45|6567.45|0
1601287200000|2020-09-28 10:00:00|6569.43|6569.43|6583|6583|6583|6583|6567.44|6567.44|0
1601287500000|2020-09-28 10:05:00|6582.83|6582.83|6593.27|6593.27|6593.43|6593.43|6580.97|6580.97|0
1601287800000|2020-09-28 10:10:00|6593.33|6593.33|6602.88|6602.88|6603.81|6603.81|6593.33|6593.33|0
1601288100000|2020-09-28 10:15:00|6602.92|6602.92|6608.17|6608.17|6608.5|6608.5|6601.16|6601.16|0
1601288400000|2020-09-28 10:20:00|6608.8|6608.8|6605.59|6605.59|6609.63|6609.63|6601.39|6601.39|0
1601288700000|2020-09-28 10:25:00|6605.66|6605.66|6600.82|6600.82|6608.28|6608.28|6599.53|6599.53|0
1601289000000|2020-09-28 10:30:00|6600.87|6600.87|6598.07|6598.07|6602.46|6602.46|6597.52|6597.52|0
1601289300000|2020-09-28 10:35:00|6598.12|6598.12|6594.73|6594.73|6598.12|6598.12|6589.65|6589.65|0
1601289600000|2020-09-28 10:40:00|6594.56|6594.56|6591.51|6591.51|6600.14|6600.14|6591.18|6591.18|0
1601289900000|2020-09-28 10:45:00|6591.34|6591.34|6595.67|6595.67|6595.67|6595.67|6590.56|6590.56|0
1601290200000|2020-09-28 10:50:00|6595.91|6595.91|6606.73|6606.73|6606.82|6606.82|6595.91|6595.91|0
1601290500000|2020-09-28 10:55:00|6606.64|6606.64|6602.14|6602.14|6608.93|6608.93|6598.16|6598.16|0
1601290800000|2020-09-28 11:00:00|6601.38|6601.38|6585.49|6585.49|6601.44|6601.44|6585.22|6585.22|0
1601291100000|2020-09-28 11:05:00|6585.93|6585.93|6577.26|6577.26|6586.59|6586.59|6577.26|6577.26|0
1601291400000|2020-09-28 11:10:00|6577.67|6577.67|6573.28|6573.28|6578.84|6578.84|6570.97|6570.97|0
1601291700000|2020-09-28 11:15:00|6572.96|6572.96|6582.08|6582.08|6583.41|6583.41|6571.18|6571.18|0
1601292000000|2020-09-28 11:20:00|6582.17|6582.17|6582.85|6582.85|6586.98|6586.98|6580.78|6580.78|0
1601292300000|2020-09-28 11:25:00|6582.94|6582.94|6585.98|6585.98|6587.95|6587.95|6582.94|6582.94|0
1601292600000|2020-09-28 11:30:00|6586.09|6586.09|6585.72|6585.72|6591.99|6591.99|6585.72|6585.72|0
1601292900000|2020-09-28 11:35:00|6585.81|6585.81|6579.95|6579.95|6586.78|6586.78|6579.95|6579.95|0
1601293200000|2020-09-28 11:40:00|6580.01|6580.01|6585.82|6585.82|6585.82|6585.82|6577.32|6577.32|0
1601293500000|2020-09-28 11:45:00|6585.63|6585.63|6580.43|6580.43|6585.82|6585.82|6580.28|6580.28|0
1601293800000|2020-09-28 11:50:00|6580.46|6580.46|6584.43|6584.43|6584.43|6584.43|6579.55|6579.55|0
1601294100000|2020-09-28 11:55:00|6585.19|6585.19|6583.73|6583.73|6587.1|6587.1|6583.12|6583.12|0
1601294400000|2020-09-28 12:00:00|6583.79|6583.79|6580.25|6580.25|6587.49|6587.49|6580.07|6580.07|0
1601294700000|2020-09-28 12:05:00|6580.56|6580.56|6587.5|6587.5|6587.9|6587.9|6578.05|6578.05|0
1601295000000|2020-09-28 12:10:00|6587.66|6587.66|6587.11|6587.11|6587.76|6587.76|6581.99|6581.99|0
1601295300000|2020-09-28 12:15:00|6587.42|6587.42|6588.36|6588.36|6590.64|6590.64|6586.7|6586.7|0
1601295600000|2020-09-28 12:20:00|6588.45|6588.45|6593.28|6593.28|6593.69|6593.69|6588.15|6588.15|0
1601295900000|2020-09-28 12:25:00|6593.46|6593.46|6588.11|6588.11|6594.06|6594.06|6587.92|6587.92|0
1601296200000|2020-09-28 12:30:00|6588.06|6588.06|6590.53|6590.53|6592.22|6592.22|6587.87|6587.87|0
1601296500000|2020-09-28 12:35:00|6590.62|6590.62|6584.71|6584.71|6590.74|6590.74|6584.71|6584.71|0
1601296800000|2020-09-28 12:40:00|6584.62|6584.62|6586.76|6586.76|6587.5|6587.5|6583.37|6583.37|0
1601297100000|2020-09-28 12:45:00|6586.87|6586.87|6592.36|6592.36|6592.4|6592.4|6586.87|6586.87|0
1601297400000|2020-09-28 12:50:00|6592.51|6592.51|6601.44|6601.44|6601.44|6601.44|6592.51|6592.51|0
1601297700000|2020-09-28 12:55:00|6601.26|6601.26|6598.08|6598.08|6601.74|6601.74|6596.74|6596.74|0
1601298000000|2020-09-28 13:00:00|6598.15|6598.15|6598.57|6598.57|6601.6|6601.6|6597.45|6597.45|0
1601298300000|2020-09-28 13:05:00|6599.02|6599.02|6596.93|6596.93|6599.58|6599.58|6596.18|6596.18|0
1601298600000|2020-09-28 13:10:00|6596.99|6596.99|6588.71|6588.71|6597.17|6597.17|6588.15|6588.15|0
1601298900000|2020-09-28 13:15:00|6588.62|6588.62|6587.23|6587.23|6592.74|6592.74|6585.86|6585.86|0
1601299200000|2020-09-28 13:20:00|6587.14|6587.14|6596|6596|6596.69|6596.69|6587.14|6587.14|0
1601299500000|2020-09-28 13:25:00|6595.92|6595.92|6616.21|6616.21|6616.21|6616.21|6594.55|6594.55|0
1601299800000|2020-09-28 13:30:00|6616.38|6616.38|6608.45|6608.45|6621.73|6621.73|6607.36|6607.36|0
1601300100000|2020-09-28 13:35:00|6608.97|6608.97|6597.34|6597.34|6612.66|6612.66|6592.76|6592.76|0
1601300400000|2020-09-28 13:40:00|6597.3|6597.3|6582.67|6582.67|6597.39|6597.39|6582.67|6582.67|0
1601300700000|2020-09-28 13:45:00|6582.9|6582.9|6579.15|6579.15|6588.8|6588.8|6575.41|6575.41|0
1601301000000|2020-09-28 13:50:00|6578.89|6578.89|6566.13|6566.13|6579.06|6579.06|6565.9|6565.9|0
1601301300000|2020-09-28 13:55:00|6564.57|6564.57|6573.47|6573.47|6573.47|6573.47|6562.41|6562.41|0
1601301600000|2020-09-28 14:00:00|6573.76|6573.76|6587.16|6587.16|6589.69|6589.69|6573.4|6573.4|0
1601301900000|2020-09-28 14:05:00|6587.22|6587.22|6585.67|6585.67|6593.09|6593.09|6585.44|6585.44|0
1601302200000|2020-09-28 14:10:00|6585.83|6585.83|6588.45|6588.45|6588.96|6588.96|6583.93|6583.93|0
1601302500000|2020-09-28 14:15:00|6588.56|6588.56|6592.28|6592.28|6594.11|6594.11|6587.61|6587.61|0
1601302800000|2020-09-28 14:20:00|6592.2|6592.2|6595.21|6595.21|6598.69|6598.69|6589.13|6589.13|0
1601303100000|2020-09-28 14:25:00|6595.56|6595.56|6586.82|6586.82|6597.77|6597.77|6586.82|6586.82|0
1601303400000|2020-09-28 14:30:00|6586.91|6586.91|6607.42|6607.42|6607.42|6607.42|6586.69|6586.69|0
1601303700000|2020-09-28 14:35:00|6607.51|6607.51|6600.48|6600.48|6610.12|6610.12|6600.35|6600.35|0
1601304000000|2020-09-28 14:40:00|6600.3|6600.3|6608.03|6608.03|6608.61|6608.61|6600.12|6600.12|0
1601304300000|2020-09-28 14:45:00|6608.08|6608.08|6607.45|6607.45|6611.26|6611.26|6603.92|6603.92|0
1601304600000|2020-09-28 14:50:00|6607.41|6607.41|6606.3|6606.3|6610.03|6610.03|6604.48|6604.48|0
1601304900000|2020-09-28 14:55:00|6606.36|6606.36|6606.49|6606.49|6609.25|6609.25|6601.32|6601.32|0
1601305200000|2020-09-28 15:00:00|6605.98|6605.98|6591.55|6591.55|6608.74|6608.74|6591.52|6591.52|0
1601305500000|2020-09-28 15:05:00|6591.45|6591.45|6599.28|6599.28|6599.28|6599.28|6588.08|6588.08|0
1601305800000|2020-09-28 15:10:00|6599.09|6599.09|6603.41|6603.41|6604.56|6604.56|6598.27|6598.27|0
1601306100000|2020-09-28 15:15:00|6603.33|6603.33|6597.61|6597.61|6604.86|6604.86|6596.39|6596.39|0
1601306400000|2020-09-28 15:20:00|6597.44|6597.44|6597.18|6597.18|6600.24|6600.24|6595.01|6595.01|0
1601306700000|2020-09-28 15:25:00|6597|6597|6599.67|6599.67|6602.44|6602.44|6594.91|6594.91|0
1601363700000|2020-09-29 07:15:00|6514.4|6514.4|6472.69|6472.69|6515.45|6515.45|6472.69|6472.69|0
1601364000000|2020-09-29 07:20:00|6472.65|6472.65|6505.15|6505.15|6505.33|6505.33|6462.23|6462.23|0
1601364300000|2020-09-29 07:25:00|6506.67|6506.67|6516.25|6516.25|6521.15|6521.15|6506.67|6506.67|0
1601364600000|2020-09-29 07:30:00|6517.01|6517.01|6530.62|6530.62|6531.53|6531.53|6514.39|6514.39|0
1601364900000|2020-09-29 07:35:00|6530.59|6530.59|6541.37|6541.37|6542.54|6542.54|6530.59|6530.59|0
1601365200000|2020-09-29 07:40:00|6542.4|6542.4|6545.8|6545.8|6557.87|6557.87|6542.4|6542.4|0
1601365500000|2020-09-29 07:45:00|6545.33|6545.33|6531.93|6531.93|6545.8|6545.8|6525.42|6525.42|0
1601365800000|2020-09-29 07:50:00|6531.43|6531.43|6531.74|6531.74|6533.22|6533.22|6524.6|6524.6|0
1601366100000|2020-09-29 07:55:00|6531.43|6531.43|6527.77|6527.77|6539.61|6539.61|6526.56|6526.56|0
1601366400000|2020-09-29 08:00:00|6527.96|6527.96|6520.6|6520.6|6529.59|6529.59|6517.29|6517.29|0
1601366700000|2020-09-29 08:05:00|6520.87|6520.87|6522.75|6522.75|6526.93|6526.93|6519.81|6519.81|0
1601367000000|2020-09-29 08:10:00|6522.86|6522.86|6535.35|6535.35|6535.44|6535.44|6521.35|6521.35|0
1601367300000|2020-09-29 08:15:00|6535.27|6535.27|6532.8|6532.8|6545.73|6545.73|6532.36|6532.36|0
1601367600000|2020-09-29 08:20:00|6532.04|6532.04|6536.92|6536.92|6537.27|6537.27|6531.56|6531.56|0
1601367900000|2020-09-29 08:25:00|6536.81|6536.81|6547.51|6547.51|6549.4|6549.4|6536.81|6536.81|0
1601368200000|2020-09-29 08:30:00|6546.75|6546.75|6563.23|6563.23|6564.78|6564.78|6546.65|6546.65|0
1601368500000|2020-09-29 08:35:00|6562.76|6562.76|6555.45|6555.45|6566.02|6566.02|6554.85|6554.85|0
1601368800000|2020-09-29 08:40:00|6555.4|6555.4|6539.48|6539.48|6557.98|6557.98|6539.48|6539.48|0
1601369100000|2020-09-29 08:45:00|6539.57|6539.57|6528.63|6528.63|6544.96|6544.96|6527.35|6527.35|0
1601369400000|2020-09-29 08:50:00|6529.7|6529.7|6541.4|6541.4|6545.35|6545.35|6529.7|6529.7|0
1601369700000|2020-09-29 08:55:00|6541.53|6541.53|6546.38|6546.38|6548.66|6548.66|6541.01|6541.01|0
1601370000000|2020-09-29 09:00:00|6547.14|6547.14|6548.12|6548.12|6549.34|6549.34|6546|6546|0
1601370300000|2020-09-29 09:05:00|6548.15|6548.15|6556.1|6556.1|6556.12|6556.12|6545.7|6545.7|0
1601370600000|2020-09-29 09:10:00|6556.19|6556.19|6555.43|6555.43|6560.99|6560.99|6553.75|6553.75|0
1601370900000|2020-09-29 09:15:00|6555.37|6555.37|6558.98|6558.98|6561.08|6561.08|6552.62|6552.62|0
1601371200000|2020-09-29 09:20:00|6559.24|6559.24|6560.5|6560.5|6564.87|6564.87|6559.24|6559.24|0
1601371500000|2020-09-29 09:25:00|6560.59|6560.59|6561.63|6561.63|6564.83|6564.83|6554.36|6554.36|0
1601371800000|2020-09-29 09:30:00|6561.72|6561.72|6556.51|6556.51|6561.72|6561.72|6551.41|6551.41|0
1601372100000|2020-09-29 09:35:00|6556.37|6556.37|6564.85|6564.85|6567.97|6567.97|6556.37|6556.37|0
1601372400000|2020-09-29 09:40:00|6564.76|6564.76|6566.36|6566.36|6566.68|6566.68|6564.01|6564.01|0
1601372700000|2020-09-29 09:45:00|6566.53|6566.53|6559.77|6559.77|6567.03|6567.03|6557.95|6557.95|0
1601373000000|2020-09-29 09:50:00|6560.07|6560.07|6563.3|6563.3|6565.62|6565.62|6559.77|6559.77|0
1601373300000|2020-09-29 09:55:00|6563.43|6563.43|6563.41|6563.41|6568.39|6568.39|6561.59|6561.59|0
1601373600000|2020-09-29 10:00:00|6563.27|6563.27|6559.71|6559.71|6563.73|6563.73|6554.18|6554.18|0
1601373900000|2020-09-29 10:05:00|6560.1|6560.1|6567.33|6567.33|6568.28|6568.28|6560.1|6560.1|0
1601374200000|2020-09-29 10:10:00|6567.15|6567.15|6570.64|6570.64|6575.72|6575.72|6566.7|6566.7|0
1601374500000|2020-09-29 10:15:00|6570.55|6570.55|6562.93|6562.93|6573.49|6573.49|6561.59|6561.59|0
1601374800000|2020-09-29 10:20:00|6563.16|6563.16|6570.73|6570.73|6570.73|6570.73|6561.95|6561.95|0
1601375100000|2020-09-29 10:25:00|6570.19|6570.19|6567.65|6567.65|6570.21|6570.21|6565.78|6565.78|0
1601375400000|2020-09-29 10:30:00|6568.16|6568.16|6566.99|6566.99|6570.35|6570.35|6565.63|6565.63|0
1601375700000|2020-09-29 10:35:00|6567.31|6567.31|6561.69|6561.69|6567.41|6567.41|6559.43|6559.43|0
1601376000000|2020-09-29 10:40:00|6561.6|6561.6|6569.12|6569.12|6573.57|6573.57|6560.55|6560.55|0
1601376300000|2020-09-29 10:45:00|6569.21|6569.21|6562.29|6562.29|6569.39|6569.39|6560.7|6560.7|0
1601376600000|2020-09-29 10:50:00|6562.31|6562.31|6568.71|6568.71|6568.98|6568.98|6561.46|6561.46|0
1601376900000|2020-09-29 10:55:00|6568.63|6568.63|6562.31|6562.31|6569.47|6569.47|6561.69|6561.69|0
1601377200000|2020-09-29 11:00:00|6563.07|6563.07|6567|6567|6573.24|6573.24|6563.07|6563.07|0
1601377500000|2020-09-29 11:05:00|6567.52|6567.52|6580.86|6580.86|6581.51|6581.51|6567.47|6567.47|0
1601377800000|2020-09-29 11:10:00|6580.71|6580.71|6586.6|6586.6|6588.09|6588.09|6578.27|6578.27|0
1601378100000|2020-09-29 11:15:00|6586.55|6586.55|6592.64|6592.64|6593.11|6593.11|6585|6585|0
1601378400000|2020-09-29 11:20:00|6592.4|6592.4|6580.48|6580.48|6592.4|6592.4|6579.16|6579.16|0
1601378700000|2020-09-29 11:25:00|6579.72|6579.72|6578.23|6578.23|6580.92|6580.92|6578.15|6578.15|0
1601379000000|2020-09-29 11:30:00|6577.96|6577.96|6567.56|6567.56|6577.96|6577.96|6567.56|6567.56|0
1601379300000|2020-09-29 11:35:00|6567.3|6567.3|6560.34|6560.34|6567.63|6567.63|6560.31|6560.31|0
1601379600000|2020-09-29 11:40:00|6560.29|6560.29|6558.45|6558.45|6563.43|6563.43|6558.45|6558.45|0
1601379900000|2020-09-29 11:45:00|6558.32|6558.32|6562.73|6562.73|6565.63|6565.63|6558.01|6558.01|0
1601380200000|2020-09-29 11:50:00|6562.8|6562.8|6554.02|6554.02|6565.69|6565.69|6552.72|6552.72|0
1601380500000|2020-09-29 11:55:00|6554.2|6554.2|6552.95|6552.95|6555.73|6555.73|6551.89|6551.89|0
1601380800000|2020-09-29 12:00:00|6553.26|6553.26|6543.01|6543.01|6555.14|6555.14|6540.58|6540.58|0
1601381100000|2020-09-29 12:05:00|6543.18|6543.18|6535.55|6535.55|6543.18|6543.18|6535.55|6535.55|0
1601381400000|2020-09-29 12:10:00|6536.31|6536.31|6527.87|6527.87|6541.23|6541.23|6527.8|6527.8|0
1601381700000|2020-09-29 12:15:00|6527.62|6527.62|6526.92|6526.92|6530.07|6530.07|6526.59|6526.59|0
1601382000000|2020-09-29 12:20:00|6527.43|6527.43|6534.98|6534.98|6536.09|6536.09|6527.07|6527.07|0
1601382300000|2020-09-29 12:25:00|6535.04|6535.04|6547.15|6547.15|6547.15|6547.15|6534.93|6534.93|0
1601382600000|2020-09-29 12:30:00|6547.67|6547.67|6551.4|6551.4|6551.61|6551.61|6546.75|6546.75|0
1601382900000|2020-09-29 12:35:00|6551.37|6551.37|6549.33|6549.33|6551.5|6551.5|6547.03|6547.03|0
1601383200000|2020-09-29 12:40:00|6549.27|6549.27|6553.39|6553.39|6558.71|6558.71|6548.78|6548.78|0
1601383500000|2020-09-29 12:45:00|6553.27|6553.27|6555.72|6555.72|6556.48|6556.48|6553.22|6553.22|0
1601383800000|2020-09-29 12:50:00|6555.24|6555.24|6551.52|6551.52|6560.57|6560.57|6551.52|6551.52|0
1601384100000|2020-09-29 12:55:00|6551.61|6551.61|6547.6|6547.6|6551.61|6551.61|6543.23|6543.23|0
1601384400000|2020-09-29 13:00:00|6546.84|6546.84|6557.03|6557.03|6557.1|6557.1|6545.62|6545.62|0
1601384700000|2020-09-29 13:05:00|6558.59|6558.59|6562.64|6562.64|6564.08|6564.08|6557.47|6557.47|0
1601385000000|2020-09-29 13:10:00|6562.55|6562.55|6550.27|6550.27|6565.96|6565.96|6550.27|6550.27|0
1601385300000|2020-09-29 13:15:00|6550.35|6550.35|6547.12|6547.12|6554.57|6554.57|6544.92|6544.92|0
1601385600000|2020-09-29 13:20:00|6547.3|6547.3|6542.78|6542.78|6548.38|6548.38|6539.27|6539.27|0
1601385900000|2020-09-29 13:25:00|6543.02|6543.02|6541.01|6541.01|6549.98|6549.98|6539.9|6539.9|0
1601386200000|2020-09-29 13:30:00|6540.79|6540.79|6546.63|6546.63|6546.81|6546.81|6533.2|6533.2|0
1601386500000|2020-09-29 13:35:00|6546.68|6546.68|6559.14|6559.14|6563.92|6563.92|6546.16|6546.16|0
1601386800000|2020-09-29 13:40:00|6559.19|6559.19|6537.59|6537.59|6560.06|6560.06|6537.32|6537.32|0
1601387100000|2020-09-29 13:45:00|6537.54|6537.54|6532.58|6532.58|6546|6546|6530.3|6530.3|0
1601387400000|2020-09-29 13:50:00|6532.49|6532.49|6525.42|6525.42|6533.03|6533.03|6518.72|6518.72|0
1601387700000|2020-09-29 13:55:00|6524.9|6524.9|6529.64|6529.64|6530.41|6530.41|6523.19|6523.19|0
1601388000000|2020-09-29 14:00:00|6530.58|6530.58|6532.69|6532.69|6534.64|6534.64|6526.97|6526.97|0
1601388300000|2020-09-29 14:05:00|6532.6|6532.6|6534.38|6534.38|6538.49|6538.49|6524.12|6524.12|0
1601388600000|2020-09-29 14:10:00|6534.47|6534.47|6533.81|6533.81|6539.11|6539.11|6528.78|6528.78|0
1601388900000|2020-09-29 14:15:00|6533.05|6533.05|6538.84|6538.84|6545.91|6545.91|6532.92|6532.92|0
1601389200000|2020-09-29 14:20:00|6538.79|6538.79|6543.24|6543.24|6543.99|6543.99|6532.05|6532.05|0
1601389500000|2020-09-29 14:25:00|6543.17|6543.17|6529.02|6529.02|6543.45|6543.45|6529.02|6529.02|0
1601389800000|2020-09-29 14:30:00|6529.2|6529.2|6513.15|6513.15|6533.03|6533.03|6511.96|6511.96|0
1601390100000|2020-09-29 14:35:00|6513.91|6513.91|6518.84|6518.84|6519.01|6519.01|6503.12|6503.12|0
1601390400000|2020-09-29 14:40:00|6518.7|6518.7|6503.57|6503.57|6519.69|6519.69|6503.57|6503.57|0
1601390700000|2020-09-29 14:45:00|6503.61|6503.61|6493.88|6493.88|6503.98|6503.98|6491.54|6491.54|0
1601391000000|2020-09-29 14:50:00|6493.36|6493.36|6491.43|6491.43|6499.81|6499.81|6490.69|6490.69|0
1601391300000|2020-09-29 14:55:00|6491.48|6491.48|6501.48|6501.48|6506.81|6506.81|6491.48|6491.48|0
1601391600000|2020-09-29 15:00:00|6501.32|6501.32|6494.37|6494.37|6504.66|6504.66|6490.84|6490.84|0
1601391900000|2020-09-29 15:05:00|6494.2|6494.2|6490.54|6490.54|6501.1|6501.1|6489.97|6489.97|0
1601392200000|2020-09-29 15:10:00|6490.44|6490.44|6501.16|6501.16|6503.09|6503.09|6490.39|6490.39|0
1601392500000|2020-09-29 15:15:00|6501.43|6501.43|6518.86|6518.86|6519.67|6519.67|6501.43|6501.43|0
1601392800000|2020-09-29 15:20:00|6519.05|6519.05|6523.07|6523.07|6530.01|6530.01|6517.27|6517.27|0
1601393100000|2020-09-29 15:25:00|6523.32|6523.32|6517.24|6517.24|6525.56|6525.56|6515.93|6515.93|0
1601450100000|2020-09-30 07:15:00|6395.81|6395.81|6422.09|6422.09|6424.14|6424.14|6386.11|6386.11|0
1601450400000|2020-09-30 07:20:00|6421.91|6421.91|6401.4|6401.4|6421.91|6421.91|6392.32|6392.32|0
1601450700000|2020-09-30 07:25:00|6401.51|6401.51|6426|6426|6432.65|6432.65|6384.38|6384.38|0
1601451000000|2020-09-30 07:30:00|6425.06|6425.06|6431.24|6431.24|6433.58|6433.58|6422.05|6422.05|0
1601451300000|2020-09-30 07:35:00|6431.11|6431.11|6412.03|6412.03|6440.18|6440.18|6411.84|6411.84|0
1601451600000|2020-09-30 07:40:00|6412.14|6412.14|6380.47|6380.47|6412.14|6412.14|6380.47|6380.47|0
1601451900000|2020-09-30 07:45:00|6381.23|6381.23|6387.12|6387.12|6391.66|6391.66|6379.2|6379.2|0
1601452200000|2020-09-30 07:50:00|6387.3|6387.3|6379.12|6379.12|6389.58|6389.58|6377.79|6377.79|0
1601452500000|2020-09-30 07:55:00|6379.52|6379.52|6381.43|6381.43|6387.52|6387.52|6379.19|6379.19|0
1601452800000|2020-09-30 08:00:00|6381.31|6381.31|6374.26|6374.26|6381.31|6381.31|6368.53|6368.53|0
1601453100000|2020-09-30 08:05:00|6375.02|6375.02|6360.72|6360.72|6379.56|6379.56|6360.27|6360.27|0
1601453400000|2020-09-30 08:10:00|6360.59|6360.59|6349.85|6349.85|6360.59|6360.59|6347.91|6347.91|0
1601453700000|2020-09-30 08:15:00|6350.01|6350.01|6379.76|6379.76|6382.28|6382.28|6350.01|6350.01|0
1601454000000|2020-09-30 08:20:00|6379.64|6379.64|6377.25|6377.25|6380.82|6380.82|6375.33|6375.33|0
1601454300000|2020-09-30 08:25:00|6378.29|6378.29|6372.39|6372.39|6379.47|6379.47|6369.5|6369.5|0
1601454600000|2020-09-30 08:30:00|6372.57|6372.57|6372.3|6372.3|6379.52|6379.52|6363.22|6363.22|0
1601454900000|2020-09-30 08:35:00|6372.23|6372.23|6371.55|6371.55|6375.56|6375.56|6366.08|6366.08|0
1601455200000|2020-09-30 08:40:00|6371.24|6371.24|6379.07|6379.07|6382.55|6382.55|6369.87|6369.87|0
1601455500000|2020-09-30 08:45:00|6379.21|6379.21|6384.43|6384.43|6388.48|6388.48|6379.21|6379.21|0
1601455800000|2020-09-30 08:50:00|6384.52|6384.52|6390.89|6390.89|6393.22|6393.22|6382.2|6382.2|0
1601456100000|2020-09-30 08:55:00|6391.21|6391.21|6387.99|6387.99|6394.05|6394.05|6380.08|6380.08|0
1601456400000|2020-09-30 09:00:00|6388.75|6388.75|6395.64|6395.64|6397.15|6397.15|6384.95|6384.95|0
1601456700000|2020-09-30 09:05:00|6395.42|6395.42|6397.53|6397.53|6401.08|6401.08|6395.35|6395.35|0
1601457000000|2020-09-30 09:10:00|6397.01|6397.01|6385.54|6385.54|6397.01|6397.01|6382.95|6382.95|0
1601457300000|2020-09-30 09:15:00|6385.64|6385.64|6391.08|6391.08|6396.08|6396.08|6384.61|6384.61|0
1601457600000|2020-09-30 09:20:00|6390.94|6390.94|6386.64|6386.64|6392.53|6392.53|6385.97|6385.97|0
1601457900000|2020-09-30 09:25:00|6386.51|6386.51|6377.91|6377.91|6386.68|6386.68|6375.73|6375.73|0
1601458200000|2020-09-30 09:30:00|6378.16|6378.16|6389.1|6389.1|6393.66|6393.66|6378.16|6378.16|0
1601458500000|2020-09-30 09:35:00|6388.98|6388.98|6394|6394|6394.57|6394.57|6388.67|6388.67|0
1601458800000|2020-09-30 09:40:00|6394.19|6394.19|6395.05|6395.05|6397.61|6397.61|6393.81|6393.81|0
1601459100000|2020-09-30 09:45:00|6395|6395|6398.1|6398.1|6399.34|6399.34|6387.6|6387.6|0
1601459400000|2020-09-30 09:50:00|6398.2|6398.2|6407.12|6407.12|6407.63|6407.63|6398.2|6398.2|0
1601459700000|2020-09-30 09:55:00|6406.66|6406.66|6413.7|6413.7|6415.63|6415.63|6406.66|6406.66|0
1601460000000|2020-09-30 10:00:00|6413.83|6413.83|6393.44|6393.44|6416.56|6416.56|6393.44|6393.44|0
1601460300000|2020-09-30 10:05:00|6394.2|6394.2|6397.58|6397.58|6397.58|6397.58|6384.44|6384.44|0
1601460600000|2020-09-30 10:10:00|6397.63|6397.63|6401.03|6401.03|6403.57|6403.57|6394.77|6394.77|0
1601460900000|2020-09-30 10:15:00|6400.69|6400.69|6395.8|6395.8|6400.76|6400.76|6394.22|6394.22|0
1601461200000|2020-09-30 10:20:00|6395.29|6395.29|6401.66|6401.66|6401.84|6401.84|6394.73|6394.73|0
1601461500000|2020-09-30 10:25:00|6401.4|6401.4|6399.22|6399.22|6403.63|6403.63|6399.16|6399.16|0
1601461800000|2020-09-30 10:30:00|6399.06|6399.06|6412.61|6412.61|6413.03|6413.03|6399.05|6399.05|0
1601462100000|2020-09-30 10:35:00|6412.45|6412.45|6404.82|6404.82|6414.93|6414.93|6403.93|6403.93|0
1601462400000|2020-09-30 10:40:00|6404.87|6404.87|6418.03|6418.03|6418.9|6418.9|6404.87|6404.87|0
1601462700000|2020-09-30 10:45:00|6417.84|6417.84|6418.17|6418.17|6424.4|6424.4|6417.75|6417.75|0
1601463000000|2020-09-30 10:50:00|6418.27|6418.27|6410.57|6410.57|6418.29|6418.29|6408.95|6408.95|0
1601463300000|2020-09-30 10:55:00|6409.81|6409.81|6399.37|6399.37|6410.7|6410.7|6399.21|6399.21|0
1601463600000|2020-09-30 11:00:00|6399.41|6399.41|6403.1|6403.1|6406.22|6406.22|6397.07|6397.07|0
1601463900000|2020-09-30 11:05:00|6402.34|6402.34|6391.55|6391.55|6403.74|6403.74|6391.31|6391.31|0
1601464200000|2020-09-30 11:10:00|6390.62|6390.62|6390.79|6390.79|6400.62|6400.62|6390.27|6390.27|0
1601464500000|2020-09-30 11:15:00|6390.66|6390.66|6394.15|6394.15|6396.66|6396.66|6386.22|6386.22|0
1601464800000|2020-09-30 11:20:00|6394.27|6394.27|6404.6|6404.6|6404.8|6404.8|6394.27|6394.27|0
1601465100000|2020-09-30 11:25:00|6406.12|6406.12|6406.12|6406.12|6407.36|6407.36|6402.72|6402.72|0
1601465400000|2020-09-30 11:30:00|6405.37|6405.37|6404.23|6404.23|6410.55|6410.55|6402.09|6402.09|0
1601465700000|2020-09-30 11:35:00|6404.26|6404.26|6402.68|6402.68|6404.4|6404.4|6400.44|6400.44|0
1601466000000|2020-09-30 11:40:00|6402.79|6402.79|6401.54|6401.54|6405.87|6405.87|6401.54|6401.54|0
1601466300000|2020-09-30 11:45:00|6401.51|6401.51|6403.28|6403.28|6405.36|6405.36|6400.13|6400.13|0
1601466600000|2020-09-30 11:50:00|6402.52|6402.52|6403.46|6403.46|6403.93|6403.93|6398.82|6398.82|0
1601466900000|2020-09-30 11:55:00|6402.7|6402.7|6399.27|6399.27|6402.7|6402.7|6396.5|6396.5|0
1601467200000|2020-09-30 12:00:00|6399.44|6399.44|6407.34|6407.34|6408.75|6408.75|6399.44|6399.44|0
1601467500000|2020-09-30 12:05:00|6407.36|6407.36|6409.01|6409.01|6410.19|6410.19|6404.07|6404.07|0
1601467800000|2020-09-30 12:10:00|6409.05|6409.05|6417.42|6417.42|6418.39|6418.39|6408.58|6408.58|0
1601468100000|2020-09-30 12:15:00|6417.51|6417.51|6416.98|6416.98|6423.21|6423.21|6415.98|6415.98|0
1601468400000|2020-09-30 12:20:00|6417.02|6417.02|6422.32|6422.32|6422.32|6422.32|6416.77|6416.77|0
1601468700000|2020-09-30 12:25:00|6422.5|6422.5|6415.34|6415.34|6422.79|6422.79|6415.1|6415.1|0
1601469000000|2020-09-30 12:30:00|6415.3|6415.3|6421.75|6421.75|6423.3|6423.3|6415.3|6415.3|0
1601469300000|2020-09-30 12:35:00|6422.37|6422.37|6424.57|6424.57|6430.82|6430.82|6422.34|6422.34|0
1601469600000|2020-09-30 12:40:00|6424.62|6424.62|6434.67|6434.67|6434.67|6434.67|6424.49|6424.49|0
1601469900000|2020-09-30 12:45:00|6434.51|6434.51|6433.08|6433.08|6437.59|6437.59|6432.89|6432.89|0
1601470200000|2020-09-30 12:50:00|6433.17|6433.17|6437.97|6437.97|6438.25|6438.25|6433.02|6433.02|0
1601470500000|2020-09-30 12:55:00|6439|6439|6434.18|6434.18|6440.19|6440.19|6432.86|6432.86|0
1601470800000|2020-09-30 13:00:00|6434.24|6434.24|6416.17|6416.17|6435.61|6435.61|6414.48|6414.48|0
1601471100000|2020-09-30 13:05:00|6416.12|6416.12|6427.38|6427.38|6428.61|6428.61|6410.38|6410.38|0
1601471400000|2020-09-30 13:10:00|6427.47|6427.47|6432.61|6432.61|6439.64|6439.64|6427.47|6427.47|0
1601471700000|2020-09-30 13:15:00|6432.02|6432.02|6430.54|6430.54|6434.18|6434.18|6425.66|6425.66|0
1601472000000|2020-09-30 13:20:00|6430.64|6430.64|6445.68|6445.68|6449.05|6449.05|6430.57|6430.57|0
1601472300000|2020-09-30 13:25:00|6445.52|6445.52|6441.04|6441.04|6447.54|6447.54|6438.59|6438.59|0
1601472600000|2020-09-30 13:30:00|6441.79|6441.79|6477.72|6477.72|6478.88|6478.88|6441.79|6441.79|0
1601472900000|2020-09-30 13:35:00|6478.39|6478.39|6488.9|6488.9|6489.39|6489.39|6474.6|6474.6|0
1601473200000|2020-09-30 13:40:00|6489.37|6489.37|6475.86|6475.86|6490.06|6490.06|6473.05|6473.05|0
1601473500000|2020-09-30 13:45:00|6475.77|6475.77|6479.36|6479.36|6479.37|6479.37|6462.54|6462.54|0
1601473800000|2020-09-30 13:50:00|6479.3|6479.3|6494.07|6494.07|6494.07|6494.07|6479.23|6479.23|0
1601474100000|2020-09-30 13:55:00|6494.42|6494.42|6494.28|6494.28|6500.72|6500.72|6490.85|6490.85|0
1601474400000|2020-09-30 14:00:00|6494.11|6494.11|6505.99|6505.99|6506.83|6506.83|6491.59|6491.59|0
1601474700000|2020-09-30 14:05:00|6506.92|6506.92|6482.75|6482.75|6508.37|6508.37|6482.75|6482.75|0
1601475000000|2020-09-30 14:10:00|6482.96|6482.96|6481.92|6481.92|6486.64|6486.64|6474.56|6474.56|0
1601475300000|2020-09-30 14:15:00|6482.44|6482.44|6495.8|6495.8|6496.69|6496.69|6480.92|6480.92|0
1601475600000|2020-09-30 14:20:00|6495.86|6495.86|6495.53|6495.53|6500.52|6500.52|6490.54|6490.54|0
1601475900000|2020-09-30 14:25:00|6495.47|6495.47|6503.5|6503.5|6505.84|6505.84|6494.13|6494.13|0
1601476200000|2020-09-30 14:30:00|6503.62|6503.62|6508.67|6508.67|6514.47|6514.47|6503.62|6503.62|0
1601476500000|2020-09-30 14:35:00|6508.98|6508.98|6501.39|6501.39|6515.73|6515.73|6500.65|6500.65|0
1601476800000|2020-09-30 14:40:00|6500.63|6500.63|6496.89|6496.89|6505.83|6505.83|6491.66|6491.66|0
1601477100000|2020-09-30 14:45:00|6497.05|6497.05|6491.46|6491.46|6497.07|6497.07|6488.36|6488.36|0
1601477400000|2020-09-30 14:50:00|6491.63|6491.63|6491.82|6491.82|6497.19|6497.19|6490.2|6490.2|0
1601477700000|2020-09-30 14:55:00|6491.06|6491.06|6483.22|6483.22|6492.33|6492.33|6478.96|6478.96|0
1601478000000|2020-09-30 15:00:00|6483.38|6483.38|6485.97|6485.97|6493.23|6493.23|6481.71|6481.71|0
1601478300000|2020-09-30 15:05:00|6486.02|6486.02|6490.19|6490.19|6492.55|6492.55|6482.78|6482.78|0
1601478600000|2020-09-30 15:10:00|6490.28|6490.28|6487.84|6487.84|6493.3|6493.3|6485.28|6485.28|0
1601478900000|2020-09-30 15:15:00|6487.9|6487.9|6481.14|6481.14|6488.9|6488.9|6476.19|6476.19|0
1601479200000|2020-09-30 15:20:00|6481.27|6481.27|6472.97|6472.97|6481.27|6481.27|6468.89|6468.89|0
1601479500000|2020-09-30 15:25:00|6473.14|6473.14|6458.19|6458.19|6477.88|6477.88|6456.35|6456.35|0
1601536500000|2020-10-01 07:15:00|6456.15|6456.15|6491.12|6491.12|6495.83|6495.83|6446.64|6446.64|0
1601536800000|2020-10-01 07:20:00|6490.99|6490.99|6490.32|6490.32|6494.07|6494.07|6484.9|6484.9|0
1601537100000|2020-10-01 07:25:00|6491.01|6491.01|6488.08|6488.08|6492.82|6492.82|6487.63|6487.63|0
1601537400000|2020-10-01 07:30:00|6487.81|6487.81|6447.67|6447.67|6487.81|6487.81|6447.67|6447.67|0
1601537700000|2020-10-01 07:35:00|6447.62|6447.62|6446.31|6446.31|6447.9|6447.9|6428.64|6428.64|0
1601538000000|2020-10-01 07:40:00|6444.03|6444.03|6423.79|6423.79|6444.7|6444.7|6422.96|6422.96|0
1601538300000|2020-10-01 07:45:00|6423.73|6423.73|6417.76|6417.76|6429.56|6429.56|6415.26|6415.26|0
1601538600000|2020-10-01 07:50:00|6418.52|6418.52|6419.96|6419.96|6424.22|6424.22|6409.31|6409.31|0
1601538900000|2020-10-01 07:55:00|6419.71|6419.71|6440.55|6440.55|6440.73|6440.73|6418.66|6418.66|0
1601539200000|2020-10-01 08:00:00|6440.41|6440.41|6430.58|6430.58|6445.86|6445.86|6428.04|6428.04|0
1601539500000|2020-10-01 08:05:00|6430.63|6430.63|6417.46|6417.46|6431.19|6431.19|6416.43|6416.43|0
1601539800000|2020-10-01 08:10:00|6417.52|6417.52|6427.26|6427.26|6430.79|6430.79|6414.19|6414.19|0
1601540100000|2020-10-01 08:15:00|6426.74|6426.74|6419.92|6419.92|6434.57|6434.57|6419.88|6419.88|0
1601540400000|2020-10-01 08:20:00|6419.3|6419.3|6416.28|6416.28|6427.41|6427.41|6416.28|6416.28|0
1601540700000|2020-10-01 08:25:00|6416.25|6416.25|6406.48|6406.48|6416.25|6416.25|6404.48|6404.48|0
1601541000000|2020-10-01 08:30:00|6405.72|6405.72|6392.8|6392.8|6406.49|6406.49|6392.04|6392.04|0
1601541300000|2020-10-01 08:35:00|6393|6393|6392.12|6392.12|6402.23|6402.23|6389.47|6389.47|0
1601541600000|2020-10-01 08:40:00|6390.69|6390.69|6391.08|6391.08|6394.12|6394.12|6387.06|6387.06|0
1601541900000|2020-10-01 08:45:00|6390.04|6390.04|6384.97|6384.97|6393.85|6393.85|6384.94|6384.94|0
1601542200000|2020-10-01 08:50:00|6385.28|6385.28|6372.69|6372.69|6385.89|6385.89|6370.87|6370.87|0
1601542500000|2020-10-01 08:55:00|6372.72|6372.72|6385.18|6385.18|6385.18|6385.18|6372.59|6372.59|0
1601542800000|2020-10-01 09:00:00|6385.08|6385.08|6400.17|6400.17|6400.17|6400.17|6385.08|6385.08|0
1601543100000|2020-10-01 09:05:00|6401.73|6401.73|6406.79|6406.79|6406.79|6406.79|6399.61|6399.61|0
1601543400000|2020-10-01 09:10:00|6406.85|6406.85|6408.53|6408.53|6410.73|6410.73|6406.49|6406.49|0
1601543700000|2020-10-01 09:15:00|6409.23|6409.23|6440.03|6440.03|6440.05|6440.05|6409.23|6409.23|0
1601544000000|2020-10-01 09:20:00|6439.94|6439.94|6428.66|6428.66|6442.19|6442.19|6427|6427|0
1601544300000|2020-10-01 09:25:00|6428.54|6428.54|6444.79|6444.79|6444.79|6444.79|6428.43|6428.43|0
1601544600000|2020-10-01 09:30:00|6444.65|6444.65|6425.48|6425.48|6446.32|6446.32|6425.48|6425.48|0
1601544900000|2020-10-01 09:35:00|6424.96|6424.96|6408.85|6408.85|6424.96|6424.96|6406.36|6406.36|0
1601545200000|2020-10-01 09:40:00|6409.08|6409.08|6404.82|6404.82|6416.34|6416.34|6404.08|6404.08|0
1601545500000|2020-10-01 09:45:00|6404.13|6404.13|6402.49|6402.49|6408.52|6408.52|6402.27|6402.27|0
1601545800000|2020-10-01 09:50:00|6403.87|6403.87|6398.47|6398.47|6407.82|6407.82|6397.21|6397.21|0
1601546100000|2020-10-01 09:55:00|6399.45|6399.45|6412.7|6412.7|6416|6416|6399.45|6399.45|0
1601546400000|2020-10-01 10:00:00|6412.53|6412.53|6421.86|6421.86|6423.81|6423.81|6408.96|6408.96|0
1601546700000|2020-10-01 10:05:00|6422.06|6422.06|6411.84|6411.84|6427.94|6427.94|6411.84|6411.84|0
1601547000000|2020-10-01 10:10:00|6411.95|6411.95|6407.64|6407.64|6416.14|6416.14|6407.64|6407.64|0
1601547300000|2020-10-01 10:15:00|6407.55|6407.55|6408.77|6408.77|6408.77|6408.77|6403.17|6403.17|0
1601547600000|2020-10-01 10:20:00|6408.01|6408.01|6410.71|6410.71|6410.76|6410.76|6404.01|6404.01|0
1601547900000|2020-10-01 10:25:00|6410.83|6410.83|6414.18|6414.18|6416.77|6416.77|6410.83|6410.83|0
1601548200000|2020-10-01 10:30:00|6413.95|6413.95|6417.64|6417.64|6417.64|6417.64|6412|6412|0
1601548500000|2020-10-01 10:35:00|6417.52|6417.52|6419.54|6419.54|6423.69|6423.69|6417.35|6417.35|0
1601548800000|2020-10-01 10:40:00|6419.02|6419.02|6412.15|6412.15|6419.54|6419.54|6410.21|6410.21|0
1601549100000|2020-10-01 10:45:00|6412.07|6412.07|6403.91|6403.91|6412.21|6412.21|6401.94|6401.94|0
1601549400000|2020-10-01 10:50:00|6403.74|6403.74|6405.86|6405.86|6406.53|6406.53|6402.24|6402.24|0
1601549700000|2020-10-01 10:55:00|6406.62|6406.62|6417.1|6417.1|6417.44|6417.44|6406.62|6406.62|0
1601550000000|2020-10-01 11:00:00|6417.17|6417.17|6424.84|6424.84|6424.84|6424.84|6417.17|6417.17|0
1601550300000|2020-10-01 11:05:00|6424.67|6424.67|6427.94|6427.94|6429.65|6429.65|6422.82|6422.82|0
1601550600000|2020-10-01 11:10:00|6427.96|6427.96|6446.39|6446.39|6446.39|6446.39|6427.96|6427.96|0
1601550900000|2020-10-01 11:15:00|6445.87|6445.87|6425.75|6425.75|6445.87|6445.87|6425.21|6425.21|0
1601551200000|2020-10-01 11:20:00|6425.38|6425.38|6433.63|6433.63|6433.63|6433.63|6425.2|6425.2|0
1601551500000|2020-10-01 11:25:00|6433.86|6433.86|6439.25|6439.25|6439.93|6439.93|6433.86|6433.86|0
1601551800000|2020-10-01 11:30:00|6440.01|6440.01|6435.23|6435.23|6442.99|6442.99|6435.23|6435.23|0
1601552100000|2020-10-01 11:35:00|6435.57|6435.57|6441.64|6441.64|6441.69|6441.69|6432.22|6432.22|0
1601552400000|2020-10-01 11:40:00|6441.67|6441.67|6439.37|6439.37|6443.64|6443.64|6435.2|6435.2|0
1601552700000|2020-10-01 11:45:00|6439.69|6439.69|6442.31|6442.31|6446.05|6446.05|6439.11|6439.11|0
1601553000000|2020-10-01 11:50:00|6442.48|6442.48|6442.31|6442.31|6442.98|6442.98|6438.06|6438.06|0
1601553300000|2020-10-01 11:55:00|6442.22|6442.22|6451.77|6451.77|6454.43|6454.43|6441.6|6441.6|0
1601553600000|2020-10-01 12:00:00|6451.93|6451.93|6442.49|6442.49|6451.93|6451.93|6442.01|6442.01|0
1601553900000|2020-10-01 12:05:00|6442.54|6442.54|6432.59|6432.59|6442.66|6442.66|6432.59|6432.59|0
1601554200000|2020-10-01 12:10:00|6432.68|6432.68|6429.7|6429.7|6432.89|6432.89|6428.69|6428.69|0
1601554500000|2020-10-01 12:15:00|6429.5|6429.5|6416.72|6416.72|6429.5|6429.5|6415.35|6415.35|0
1601554800000|2020-10-01 12:20:00|6416.62|6416.62|6404.06|6404.06|6417|6417|6402.48|6402.48|0
1601555100000|2020-10-01 12:25:00|6403.55|6403.55|6405.1|6405.1|6405.1|6405.1|6399.5|6399.5|0
1601555400000|2020-10-01 12:30:00|6405.12|6405.12|6410.14|6410.14|6410.21|6410.21|6404.65|6404.65|0
1601555700000|2020-10-01 12:35:00|6409.38|6409.38|6416.22|6416.22|6417.74|6417.74|6409.38|6409.38|0
1601556000000|2020-10-01 12:40:00|6415.99|6415.99|6413.7|6413.7|6423.4|6423.4|6413.7|6413.7|0
1601556300000|2020-10-01 12:45:00|6413.5|6413.5|6410.26|6410.26|6414.33|6414.33|6410.26|6410.26|0
1601556600000|2020-10-01 12:50:00|6410.42|6410.42|6410.6|6410.6|6412.4|6412.4|6409.46|6409.46|0
1601556900000|2020-10-01 12:55:00|6410.51|6410.51|6409.24|6409.24|6415.99|6415.99|6409.05|6409.05|0
1601557200000|2020-10-01 13:00:00|6409.19|6409.19|6419.61|6419.61|6419.61|6419.61|6406.3|6406.3|0
1601557500000|2020-10-01 13:05:00|6419.69|6419.69|6413.18|6413.18|6426.9|6426.9|6411.34|6411.34|0
1601557800000|2020-10-01 13:10:00|6413.2|6413.2|6413.54|6413.54|6417.11|6417.11|6412.81|6412.81|0
1601558100000|2020-10-01 13:15:00|6413.35|6413.35|6414.71|6414.71|6422.29|6422.29|6412.75|6412.75|0
1601558400000|2020-10-01 13:20:00|6414.58|6414.58|6425.26|6425.26|6426.01|6426.01|6413.72|6413.72|0
1601558700000|2020-10-01 13:25:00|6424.5|6424.5|6423.57|6423.57|6427.25|6427.25|6418.11|6418.11|0
1601559000000|2020-10-01 13:30:00|6423.61|6423.61|6427.51|6427.51|6433.55|6433.55|6422.35|6422.35|0
1601559300000|2020-10-01 13:35:00|6427.57|6427.57|6418.43|6418.43|6432.21|6432.21|6418.02|6418.02|0
1601559600000|2020-10-01 13:40:00|6416.91|6416.91|6420.06|6420.06|6428.42|6428.42|6416.89|6416.89|0
1601559900000|2020-10-01 13:45:00|6420.04|6420.04|6429.4|6429.4|6430.74|6430.74|6417.77|6417.77|0
1601560200000|2020-10-01 13:50:00|6429.45|6429.45|6418.08|6418.08|6429.75|6429.75|6415.98|6415.98|0
1601560500000|2020-10-01 13:55:00|6417.96|6417.96|6420.02|6420.02|6422.41|6422.41|6416.35|6416.35|0
1601560800000|2020-10-01 14:00:00|6419.84|6419.84|6414.34|6414.34|6427.54|6427.54|6410.73|6410.73|0
1601561100000|2020-10-01 14:05:00|6413.82|6413.82|6402.46|6402.46|6416.08|6416.08|6402.15|6402.15|0
1601561400000|2020-10-01 14:10:00|6402.7|6402.7|6406.23|6406.23|6407.02|6407.02|6401.28|6401.28|0
1601561700000|2020-10-01 14:15:00|6406.39|6406.39|6429.35|6429.35|6431.03|6431.03|6406.39|6406.39|0
1601562000000|2020-10-01 14:20:00|6429.28|6429.28|6436.97|6436.97|6441.08|6441.08|6429|6429|0
1601562300000|2020-10-01 14:25:00|6436.79|6436.79|6437.59|6437.59|6438.51|6438.51|6432.59|6432.59|0
1601562600000|2020-10-01 14:30:00|6437.64|6437.64|6453.88|6453.88|6454.11|6454.11|6434.61|6434.61|0
1601562900000|2020-10-01 14:35:00|6453.76|6453.76|6472.63|6472.63|6473.69|6473.69|6453.76|6453.76|0
1601563200000|2020-10-01 14:40:00|6472.8|6472.8|6463.08|6463.08|6474.01|6474.01|6459.65|6459.65|0
1601563500000|2020-10-01 14:45:00|6463.27|6463.27|6461.33|6461.33|6468.33|6468.33|6459.66|6459.66|0
1601563800000|2020-10-01 14:50:00|6461.22|6461.22|6457.94|6457.94|6461.9|6461.9|6456.73|6456.73|0
1601564100000|2020-10-01 14:55:00|6458|6458|6467.13|6467.13|6467.31|6467.31|6458|6458|0
1601564400000|2020-10-01 15:00:00|6468.04|6468.04|6478.43|6478.43|6479.57|6479.57|6462.88|6462.88|0
1601564700000|2020-10-01 15:05:00|6478.34|6478.34|6462.54|6462.54|6478.6|6478.6|6462.13|6462.13|0
1601565000000|2020-10-01 15:10:00|6462.51|6462.51|6457.48|6457.48|6462.51|6462.51|6453.23|6453.23|0
1601565300000|2020-10-01 15:15:00|6457.63|6457.63|6463.01|6463.01|6471.8|6471.8|6457.63|6457.63|0
1601565600000|2020-10-01 15:20:00|6463.16|6463.16|6459.17|6459.17|6469.46|6469.46|6459.17|6459.17|0
1601565900000|2020-10-01 15:25:00|6458.65|6458.65|6460.72|6460.72|6462.68|6462.68|6451.03|6451.03|0
1601536500000|2020-10-01 07:15:00|6456.15|6456.15|6491.12|6491.12|6495.83|6495.83|6446.64|6446.64|0
1601536800000|2020-10-01 07:20:00|6490.99|6490.99|6490.32|6490.32|6494.07|6494.07|6484.9|6484.9|0
1601537100000|2020-10-01 07:25:00|6491.01|6491.01|6488.08|6488.08|6492.82|6492.82|6487.63|6487.63|0
1601537400000|2020-10-01 07:30:00|6487.81|6487.81|6447.67|6447.67|6487.81|6487.81|6447.67|6447.67|0
1601537700000|2020-10-01 07:35:00|6447.62|6447.62|6446.31|6446.31|6447.9|6447.9|6428.64|6428.64|0
1601538000000|2020-10-01 07:40:00|6444.03|6444.03|6423.79|6423.79|6444.7|6444.7|6422.96|6422.96|0
1601538300000|2020-10-01 07:45:00|6423.73|6423.73|6417.76|6417.76|6429.56|6429.56|6415.26|6415.26|0
1601538600000|2020-10-01 07:50:00|6418.52|6418.52|6419.96|6419.96|6424.22|6424.22|6409.31|6409.31|0
1601538900000|2020-10-01 07:55:00|6419.71|6419.71|6440.55|6440.55|6440.73|6440.73|6418.66|6418.66|0
1601539200000|2020-10-01 08:00:00|6440.41|6440.41|6430.58|6430.58|6445.86|6445.86|6428.04|6428.04|0
1601539500000|2020-10-01 08:05:00|6430.63|6430.63|6417.46|6417.46|6431.19|6431.19|6416.43|6416.43|0
1601539800000|2020-10-01 08:10:00|6417.52|6417.52|6427.26|6427.26|6430.79|6430.79|6414.19|6414.19|0
1601540100000|2020-10-01 08:15:00|6426.74|6426.74|6419.92|6419.92|6434.57|6434.57|6419.88|6419.88|0
1601540400000|2020-10-01 08:20:00|6419.3|6419.3|6416.28|6416.28|6427.41|6427.41|6416.28|6416.28|0
1601540700000|2020-10-01 08:25:00|6416.25|6416.25|6406.48|6406.48|6416.25|6416.25|6404.48|6404.48|0
1601541000000|2020-10-01 08:30:00|6405.72|6405.72|6392.8|6392.8|6406.49|6406.49|6392.04|6392.04|0
1601541300000|2020-10-01 08:35:00|6393|6393|6392.12|6392.12|6402.23|6402.23|6389.47|6389.47|0
1601541600000|2020-10-01 08:40:00|6390.69|6390.69|6391.08|6391.08|6394.12|6394.12|6387.06|6387.06|0
1601541900000|2020-10-01 08:45:00|6390.04|6390.04|6384.97|6384.97|6393.85|6393.85|6384.94|6384.94|0
1601542200000|2020-10-01 08:50:00|6385.28|6385.28|6372.69|6372.69|6385.89|6385.89|6370.87|6370.87|0
1601542500000|2020-10-01 08:55:00|6372.72|6372.72|6385.18|6385.18|6385.18|6385.18|6372.59|6372.59|0
1601542800000|2020-10-01 09:00:00|6385.08|6385.08|6400.17|6400.17|6400.17|6400.17|6385.08|6385.08|0
1601543100000|2020-10-01 09:05:00|6401.73|6401.73|6406.79|6406.79|6406.79|6406.79|6399.61|6399.61|0
1601543400000|2020-10-01 09:10:00|6406.85|6406.85|6408.53|6408.53|6410.73|6410.73|6406.49|6406.49|0
1601543700000|2020-10-01 09:15:00|6409.23|6409.23|6440.03|6440.03|6440.05|6440.05|6409.23|6409.23|0
1601544000000|2020-10-01 09:20:00|6439.94|6439.94|6428.66|6428.66|6442.19|6442.19|6427|6427|0
1601544300000|2020-10-01 09:25:00|6428.54|6428.54|6444.79|6444.79|6444.79|6444.79|6428.43|6428.43|0
1601544600000|2020-10-01 09:30:00|6444.65|6444.65|6425.48|6425.48|6446.32|6446.32|6425.48|6425.48|0
1601544900000|2020-10-01 09:35:00|6424.96|6424.96|6408.85|6408.85|6424.96|6424.96|6406.36|6406.36|0
1601545200000|2020-10-01 09:40:00|6409.08|6409.08|6404.82|6404.82|6416.34|6416.34|6404.08|6404.08|0
1601545500000|2020-10-01 09:45:00|6404.13|6404.13|6402.49|6402.49|6408.52|6408.52|6402.27|6402.27|0
1601545800000|2020-10-01 09:50:00|6403.87|6403.87|6398.47|6398.47|6407.82|6407.82|6397.21|6397.21|0
1601546100000|2020-10-01 09:55:00|6399.45|6399.45|6412.7|6412.7|6416|6416|6399.45|6399.45|0
1601546400000|2020-10-01 10:00:00|6412.53|6412.53|6421.86|6421.86|6423.81|6423.81|6408.96|6408.96|0
1601546700000|2020-10-01 10:05:00|6422.06|6422.06|6411.84|6411.84|6427.94|6427.94|6411.84|6411.84|0
1601547000000|2020-10-01 10:10:00|6411.95|6411.95|6407.64|6407.64|6416.14|6416.14|6407.64|6407.64|0
1601547300000|2020-10-01 10:15:00|6407.55|6407.55|6408.77|6408.77|6408.77|6408.77|6403.17|6403.17|0
1601547600000|2020-10-01 10:20:00|6408.01|6408.01|6410.71|6410.71|6410.76|6410.76|6404.01|6404.01|0
1601547900000|2020-10-01 10:25:00|6410.83|6410.83|6414.18|6414.18|6416.77|6416.77|6410.83|6410.83|0
1601548200000|2020-10-01 10:30:00|6413.95|6413.95|6417.64|6417.64|6417.64|6417.64|6412|6412|0
1601548500000|2020-10-01 10:35:00|6417.52|6417.52|6419.54|6419.54|6423.69|6423.69|6417.35|6417.35|0
1601548800000|2020-10-01 10:40:00|6419.02|6419.02|6412.15|6412.15|6419.54|6419.54|6410.21|6410.21|0
1601549100000|2020-10-01 10:45:00|6412.07|6412.07|6403.91|6403.91|6412.21|6412.21|6401.94|6401.94|0
1601549400000|2020-10-01 10:50:00|6403.74|6403.74|6405.86|6405.86|6406.53|6406.53|6402.24|6402.24|0
1601549700000|2020-10-01 10:55:00|6406.62|6406.62|6417.1|6417.1|6417.44|6417.44|6406.62|6406.62|0
1601550000000|2020-10-01 11:00:00|6417.17|6417.17|6424.84|6424.84|6424.84|6424.84|6417.17|6417.17|0
1601550300000|2020-10-01 11:05:00|6424.67|6424.67|6427.94|6427.94|6429.65|6429.65|6422.82|6422.82|0
1601550600000|2020-10-01 11:10:00|6427.96|6427.96|6446.39|6446.39|6446.39|6446.39|6427.96|6427.96|0
1601550900000|2020-10-01 11:15:00|6445.87|6445.87|6425.75|6425.75|6445.87|6445.87|6425.21|6425.21|0
1601551200000|2020-10-01 11:20:00|6425.38|6425.38|6433.63|6433.63|6433.63|6433.63|6425.2|6425.2|0
1601551500000|2020-10-01 11:25:00|6433.86|6433.86|6439.25|6439.25|6439.93|6439.93|6433.86|6433.86|0
1601551800000|2020-10-01 11:30:00|6440.01|6440.01|6435.23|6435.23|6442.99|6442.99|6435.23|6435.23|0
1601552100000|2020-10-01 11:35:00|6435.57|6435.57|6441.64|6441.64|6441.69|6441.69|6432.22|6432.22|0
1601552400000|2020-10-01 11:40:00|6441.67|6441.67|6439.37|6439.37|6443.64|6443.64|6435.2|6435.2|0
1601552700000|2020-10-01 11:45:00|6439.69|6439.69|6442.31|6442.31|6446.05|6446.05|6439.11|6439.11|0
1601553000000|2020-10-01 11:50:00|6442.48|6442.48|6442.31|6442.31|6442.98|6442.98|6438.06|6438.06|0
1601553300000|2020-10-01 11:55:00|6442.22|6442.22|6451.77|6451.77|6454.43|6454.43|6441.6|6441.6|0
1601553600000|2020-10-01 12:00:00|6451.93|6451.93|6442.49|6442.49|6451.93|6451.93|6442.01|6442.01|0
1601553900000|2020-10-01 12:05:00|6442.54|6442.54|6432.59|6432.59|6442.66|6442.66|6432.59|6432.59|0
1601554200000|2020-10-01 12:10:00|6432.68|6432.68|6429.7|6429.7|6432.89|6432.89|6428.69|6428.69|0
1601554500000|2020-10-01 12:15:00|6429.5|6429.5|6416.72|6416.72|6429.5|6429.5|6415.35|6415.35|0
1601554800000|2020-10-01 12:20:00|6416.62|6416.62|6404.06|6404.06|6417|6417|6402.48|6402.48|0
1601555100000|2020-10-01 12:25:00|6403.55|6403.55|6405.1|6405.1|6405.1|6405.1|6399.5|6399.5|0
1601555400000|2020-10-01 12:30:00|6405.12|6405.12|6410.14|6410.14|6410.21|6410.21|6404.65|6404.65|0
1601555700000|2020-10-01 12:35:00|6409.38|6409.38|6416.22|6416.22|6417.74|6417.74|6409.38|6409.38|0
1601556000000|2020-10-01 12:40:00|6415.99|6415.99|6413.7|6413.7|6423.4|6423.4|6413.7|6413.7|0
1601556300000|2020-10-01 12:45:00|6413.5|6413.5|6410.26|6410.26|6414.33|6414.33|6410.26|6410.26|0
1601556600000|2020-10-01 12:50:00|6410.42|6410.42|6410.6|6410.6|6412.4|6412.4|6409.46|6409.46|0
1601556900000|2020-10-01 12:55:00|6410.51|6410.51|6409.24|6409.24|6415.99|6415.99|6409.05|6409.05|0
1601557200000|2020-10-01 13:00:00|6409.19|6409.19|6419.61|6419.61|6419.61|6419.61|6406.3|6406.3|0
1601557500000|2020-10-01 13:05:00|6419.69|6419.69|6413.18|6413.18|6426.9|6426.9|6411.34|6411.34|0
1601557800000|2020-10-01 13:10:00|6413.2|6413.2|6413.54|6413.54|6417.11|6417.11|6412.81|6412.81|0
1601558100000|2020-10-01 13:15:00|6413.35|6413.35|6414.71|6414.71|6422.29|6422.29|6412.75|6412.75|0
1601558400000|2020-10-01 13:20:00|6414.58|6414.58|6425.26|6425.26|6426.01|6426.01|6413.72|6413.72|0
1601558700000|2020-10-01 13:25:00|6424.5|6424.5|6423.57|6423.57|6427.25|6427.25|6418.11|6418.11|0
1601559000000|2020-10-01 13:30:00|6423.61|6423.61|6427.51|6427.51|6433.55|6433.55|6422.35|6422.35|0
1601559300000|2020-10-01 13:35:00|6427.57|6427.57|6418.43|6418.43|6432.21|6432.21|6418.02|6418.02|0
1601559600000|2020-10-01 13:40:00|6416.91|6416.91|6420.06|6420.06|6428.42|6428.42|6416.89|6416.89|0
1601559900000|2020-10-01 13:45:00|6420.04|6420.04|6429.4|6429.4|6430.74|6430.74|6417.77|6417.77|0
1601560200000|2020-10-01 13:50:00|6429.45|6429.45|6418.08|6418.08|6429.75|6429.75|6415.98|6415.98|0
1601560500000|2020-10-01 13:55:00|6417.96|6417.96|6420.02|6420.02|6422.41|6422.41|6416.35|6416.35|0
1601560800000|2020-10-01 14:00:00|6419.84|6419.84|6414.34|6414.34|6427.54|6427.54|6410.73|6410.73|0
1601561100000|2020-10-01 14:05:00|6413.82|6413.82|6402.46|6402.46|6416.08|6416.08|6402.15|6402.15|0
1601561400000|2020-10-01 14:10:00|6402.7|6402.7|6406.23|6406.23|6407.02|6407.02|6401.28|6401.28|0
1601561700000|2020-10-01 14:15:00|6406.39|6406.39|6429.35|6429.35|6431.03|6431.03|6406.39|6406.39|0
1601562000000|2020-10-01 14:20:00|6429.28|6429.28|6436.97|6436.97|6441.08|6441.08|6429|6429|0
1601562300000|2020-10-01 14:25:00|6436.79|6436.79|6437.59|6437.59|6438.51|6438.51|6432.59|6432.59|0
1601562600000|2020-10-01 14:30:00|6437.64|6437.64|6453.88|6453.88|6454.11|6454.11|6434.61|6434.61|0
1601562900000|2020-10-01 14:35:00|6453.76|6453.76|6472.63|6472.63|6473.69|6473.69|6453.76|6453.76|0
1601563200000|2020-10-01 14:40:00|6472.8|6472.8|6463.08|6463.08|6474.01|6474.01|6459.65|6459.65|0
1601563500000|2020-10-01 14:45:00|6463.27|6463.27|6461.33|6461.33|6468.33|6468.33|6459.66|6459.66|0
1601563800000|2020-10-01 14:50:00|6461.22|6461.22|6457.94|6457.94|6461.9|6461.9|6456.73|6456.73|0
1601564100000|2020-10-01 14:55:00|6458|6458|6467.13|6467.13|6467.31|6467.31|6458|6458|0
1601564400000|2020-10-01 15:00:00|6468.04|6468.04|6478.43|6478.43|6479.57|6479.57|6462.88|6462.88|0
1601564700000|2020-10-01 15:05:00|6478.34|6478.34|6462.54|6462.54|6478.6|6478.6|6462.13|6462.13|0
1601565000000|2020-10-01 15:10:00|6462.51|6462.51|6457.48|6457.48|6462.51|6462.51|6453.23|6453.23|0
1601565300000|2020-10-01 15:15:00|6457.63|6457.63|6463.01|6463.01|6471.8|6471.8|6457.63|6457.63|0
1601565600000|2020-10-01 15:20:00|6463.16|6463.16|6459.17|6459.17|6469.46|6469.46|6459.17|6459.17|0
1601565900000|2020-10-01 15:25:00|6458.65|6458.65|6460.72|6460.72|6462.68|6462.68|6451.03|6451.03|0
1601622900000|2020-10-02 07:15:00|6387.95|6387.95|6396.32|6396.32|6398.69|6398.69|6383.36|6383.36|0
1601623200000|2020-10-02 07:20:00|6395.56|6395.56|6374.55|6374.55|6396.19|6396.19|6374.47|6374.47|0
1601623500000|2020-10-02 07:25:00|6374.48|6374.48|6367.58|6367.58|6382.97|6382.97|6366.46|6366.46|0
1601623800000|2020-10-02 07:30:00|6367.85|6367.85|6385.5|6385.5|6396.83|6396.83|6367.85|6367.85|0
1601624100000|2020-10-02 07:35:00|6385.12|6385.12|6374.42|6374.42|6385.88|6385.88|6362.96|6362.96|0
1601624400000|2020-10-02 07:40:00|6374.99|6374.99|6381.63|6381.63|6391.82|6391.82|6374.99|6374.99|0
1601624700000|2020-10-02 07:45:00|6380.6|6380.6|6383.47|6383.47|6383.47|6383.47|6362.25|6362.25|0
1601625000000|2020-10-02 07:50:00|6383.53|6383.53|6383.58|6383.58|6389.86|6389.86|6381.11|6381.11|0
1601625300000|2020-10-02 07:55:00|6383.53|6383.53|6376.19|6376.19|6383.54|6383.54|6375.32|6375.32|0
1601625600000|2020-10-02 08:00:00|6376.08|6376.08|6391.77|6391.77|6395.4|6395.4|6376.08|6376.08|0
1601625900000|2020-10-02 08:05:00|6391.67|6391.67|6398.57|6398.57|6398.6|6398.6|6390.36|6390.36|0
1601626200000|2020-10-02 08:10:00|6398.91|6398.91|6393.54|6393.54|6402.4|6402.4|6387.41|6387.41|0
1601626500000|2020-10-02 08:15:00|6392.78|6392.78|6395.06|6395.06|6398.63|6398.63|6387.18|6387.18|0
1601626800000|2020-10-02 08:20:00|6395.32|6395.32|6399.42|6399.42|6402.12|6402.12|6395.32|6395.32|0
1601627100000|2020-10-02 08:25:00|6399.99|6399.99|6399.97|6399.97|6403.05|6403.05|6399.07|6399.07|0
1601627400000|2020-10-02 08:30:00|6400.14|6400.14|6386.82|6386.82|6400.27|6400.27|6383.46|6383.46|0
1601627700000|2020-10-02 08:35:00|6386.74|6386.74|6379.18|6379.18|6396.5|6396.5|6379.15|6379.15|0
1601628000000|2020-10-02 08:40:00|6378.68|6378.68|6373.33|6373.33|6379.87|6379.87|6373.3|6373.3|0
1601628300000|2020-10-02 08:45:00|6373.4|6373.4|6358.96|6358.96|6375.68|6375.68|6350.83|6350.83|0
1601628600000|2020-10-02 08:50:00|6359.15|6359.15|6354.85|6354.85|6369.67|6369.67|6353.01|6353.01|0
1601628900000|2020-10-02 08:55:00|6355.61|6355.61|6362.96|6362.96|6364.42|6364.42|6355.61|6355.61|0
1601629200000|2020-10-02 09:00:00|6362.49|6362.49|6366.64|6366.64|6367.35|6367.35|6357.86|6357.86|0
1601629500000|2020-10-02 09:05:00|6366.46|6366.46|6357.58|6357.58|6370.09|6370.09|6354.72|6354.72|0
1601629800000|2020-10-02 09:10:00|6357.38|6357.38|6361.52|6361.52|6364.32|6364.32|6354.64|6354.64|0
1601630100000|2020-10-02 09:15:00|6363.04|6363.04|6357.03|6357.03|6364.44|6364.44|6355.73|6355.73|0
1601630400000|2020-10-02 09:20:00|6357.21|6357.21|6364|6364|6366.44|6366.44|6357.21|6357.21|0
1601630700000|2020-10-02 09:25:00|6362.96|6362.96|6361.17|6361.17|6363.37|6363.37|6360.73|6360.73|0
1601631000000|2020-10-02 09:30:00|6361.12|6361.12|6351.98|6351.98|6361.99|6361.99|6351.92|6351.92|0
1601631300000|2020-10-02 09:35:00|6351.63|6351.63|6358.45|6358.45|6360.28|6360.28|6351.46|6351.46|0
1601631600000|2020-10-02 09:40:00|6358|6358|6353.48|6353.48|6361.87|6361.87|6352.93|6352.93|0
1601631900000|2020-10-02 09:45:00|6354.24|6354.24|6352.18|6352.18|6360.71|6360.71|6351.61|6351.61|0
1601632200000|2020-10-02 09:50:00|6352.34|6352.34|6357.59|6357.59|6358.35|6358.35|6349.95|6349.95|0
1601632500000|2020-10-02 09:55:00|6357.28|6357.28|6361.18|6361.18|6361.81|6361.81|6355.8|6355.8|0
1601632800000|2020-10-02 10:00:00|6361.43|6361.43|6356.01|6356.01|6361.43|6361.43|6353.29|6353.29|0
1601633100000|2020-10-02 10:05:00|6354.84|6354.84|6349.43|6349.43|6356.09|6356.09|6348.64|6348.64|0
1601633400000|2020-10-02 10:10:00|6349.74|6349.74|6334.63|6334.63|6349.89|6349.89|6334.43|6334.43|0
1601633700000|2020-10-02 10:15:00|6334.25|6334.25|6330.66|6330.66|6334.98|6334.98|6326.91|6326.91|0
1601634000000|2020-10-02 10:20:00|6330.82|6330.82|6338.65|6338.65|6340.6|6340.6|6329.61|6329.61|0
1601634300000|2020-10-02 10:25:00|6339.41|6339.41|6346.68|6346.68|6347.56|6347.56|6339.33|6339.33|0
1601634600000|2020-10-02 10:30:00|6347.44|6347.44|6358.75|6358.75|6359.34|6359.34|6346.7|6346.7|0
1601634900000|2020-10-02 10:35:00|6358.5|6358.5|6362.79|6362.79|6363.04|6363.04|6357.59|6357.59|0
1601635200000|2020-10-02 10:40:00|6362.89|6362.89|6370.42|6370.42|6371.05|6371.05|6362.8|6362.8|0
1601635500000|2020-10-02 10:45:00|6370.73|6370.73|6367.61|6367.61|6371.67|6371.67|6366.42|6366.42|0
1601635800000|2020-10-02 10:50:00|6367.54|6367.54|6371.39|6371.39|6374.3|6374.3|6367.54|6367.54|0
1601636100000|2020-10-02 10:55:00|6370.87|6370.87|6366.48|6366.48|6371.75|6371.75|6364.25|6364.25|0
1601636400000|2020-10-02 11:00:00|6367.07|6367.07|6356.99|6356.99|6367.87|6367.87|6354.48|6354.48|0
1601636700000|2020-10-02 11:05:00|6356.88|6356.88|6355.04|6355.04|6356.88|6356.88|6353.81|6353.81|0
1601637000000|2020-10-02 11:10:00|6355.29|6355.29|6351.91|6351.91|6356.1|6356.1|6351.18|6351.18|0
1601637300000|2020-10-02 11:15:00|6351.72|6351.72|6343.04|6343.04|6353.15|6353.15|6341.98|6341.98|0
1601637600000|2020-10-02 11:20:00|6342.89|6342.89|6347|6347|6347.79|6347.79|6342.77|6342.77|0
1601637900000|2020-10-02 11:25:00|6347.15|6347.15|6356.72|6356.72|6356.72|6356.72|6347.15|6347.15|0
1601638200000|2020-10-02 11:30:00|6357.48|6357.48|6347.15|6347.15|6359.22|6359.22|6347.15|6347.15|0
1601638500000|2020-10-02 11:35:00|6347.33|6347.33|6343.93|6343.93|6347.42|6347.42|6343.86|6343.86|0
1601638800000|2020-10-02 11:40:00|6343.17|6343.17|6346.99|6346.99|6347.77|6347.77|6342.93|6342.93|0
1601639100000|2020-10-02 11:45:00|6347.14|6347.14|6351.34|6351.34|6351.34|6351.34|6347.14|6347.14|0
1601639400000|2020-10-02 11:50:00|6351.23|6351.23|6351|6351|6353.51|6353.51|6348.57|6348.57|0
1601639700000|2020-10-02 11:55:00|6350.65|6350.65|6346.6|6346.6|6350.65|6350.65|6343.94|6343.94|0
1601640000000|2020-10-02 12:00:00|6346.43|6346.43|6350.46|6350.46|6350.46|6350.46|6344.86|6344.86|0
1601640300000|2020-10-02 12:05:00|6350.31|6350.31|6356.8|6356.8|6357.88|6357.88|6350.31|6350.31|0
1601640600000|2020-10-02 12:10:00|6356.87|6356.87|6368.73|6368.73|6368.73|6368.73|6356.87|6356.87|0
1601640900000|2020-10-02 12:15:00|6368.81|6368.81|6369.12|6369.12|6370.49|6370.49|6365.9|6365.9|0
1601641200000|2020-10-02 12:20:00|6369.22|6369.22|6368.47|6368.47|6372.61|6372.61|6368.41|6368.41|0
1601641500000|2020-10-02 12:25:00|6368.44|6368.44|6369.66|6369.66|6370.51|6370.51|6362.98|6362.98|0
1601641800000|2020-10-02 12:30:00|6369.75|6369.75|6365.91|6365.91|6370.79|6370.79|6363.18|6363.18|0
1601642100000|2020-10-02 12:35:00|6365.39|6365.39|6362.17|6362.17|6369.37|6369.37|6361.5|6361.5|0
1601642400000|2020-10-02 12:40:00|6361.97|6361.97|6358.31|6358.31|6362.28|6362.28|6355.39|6355.39|0
1601642700000|2020-10-02 12:45:00|6358.27|6358.27|6359.04|6359.04|6363.76|6363.76|6357.33|6357.33|0
1601643000000|2020-10-02 12:50:00|6359.07|6359.07|6356.65|6356.65|6359.57|6359.57|6350.68|6350.68|0
1601643300000|2020-10-02 12:55:00|6356.63|6356.63|6359.24|6359.24|6361.08|6361.08|6354.51|6354.51|0
1601643600000|2020-10-02 13:00:00|6359.07|6359.07|6339.08|6339.08|6359.07|6359.07|6338.51|6338.51|0
1601643900000|2020-10-02 13:05:00|6339.15|6339.15|6334.06|6334.06|6343.43|6343.43|6333.98|6333.98|0
1601644200000|2020-10-02 13:10:00|6334.29|6334.29|6338.16|6338.16|6338.16|6338.16|6332.94|6332.94|0
1601644500000|2020-10-02 13:15:00|6338.07|6338.07|6341.56|6341.56|6342.97|6342.97|6335.58|6335.58|0
1601644800000|2020-10-02 13:20:00|6341.3|6341.3|6340.73|6340.73|6344.51|6344.51|6338.38|6338.38|0
1601645100000|2020-10-02 13:25:00|6340.66|6340.66|6330.76|6330.76|6340.66|6340.66|6326.45|6326.45|0
1601645400000|2020-10-02 13:30:00|6330.14|6330.14|6372.73|6372.73|6373.72|6373.72|6327.55|6327.55|0
1601645700000|2020-10-02 13:35:00|6372.7|6372.7|6405.03|6405.03|6408.04|6408.04|6372.7|6372.7|0
1601646000000|2020-10-02 13:40:00|6404.87|6404.87|6377.11|6377.11|6404.87|6404.87|6377.11|6377.11|0
1601646300000|2020-10-02 13:45:00|6377.16|6377.16|6381.49|6381.49|6381.49|6381.49|6366.92|6366.92|0
1601646600000|2020-10-02 13:50:00|6382.01|6382.01|6379.59|6379.59|6388.13|6388.13|6378.17|6378.17|0
1601646900000|2020-10-02 13:55:00|6379.46|6379.46|6374.37|6374.37|6380.25|6380.25|6372.46|6372.46|0
1601647200000|2020-10-02 14:00:00|6374.5|6374.5|6386.74|6386.74|6391.17|6391.17|6374.5|6374.5|0
1601647500000|2020-10-02 14:05:00|6386.9|6386.9|6400.23|6400.23|6401.65|6401.65|6386.9|6386.9|0
1601647800000|2020-10-02 14:10:00|6399.99|6399.99|6395.46|6395.46|6404.67|6404.67|6394.5|6394.5|0
1601648100000|2020-10-02 14:15:00|6395.84|6395.84|6397.27|6397.27|6400.74|6400.74|6395.6|6395.6|0
1601648400000|2020-10-02 14:20:00|6397.22|6397.22|6383.92|6383.92|6399.76|6399.76|6383.08|6383.08|0
1601648700000|2020-10-02 14:25:00|6383.16|6383.16|6385.96|6385.96|6391.27|6391.27|6376.62|6376.62|0
1601649000000|2020-10-02 14:30:00|6385.03|6385.03|6393.38|6393.38|6393.53|6393.53|6382.1|6382.1|0
1601649300000|2020-10-02 14:35:00|6393.28|6393.28|6391.96|6391.96|6395.82|6395.82|6391.09|6391.09|0
1601649600000|2020-10-02 14:40:00|6391.84|6391.84|6388.28|6388.28|6392.54|6392.54|6382.43|6382.43|0
1601649900000|2020-10-02 14:45:00|6388.11|6388.11|6388.35|6388.35|6390|6390|6385.75|6385.75|0
1601650200000|2020-10-02 14:50:00|6388.5|6388.5|6384.57|6384.57|6389.86|6389.86|6384.5|6384.5|0
1601650500000|2020-10-02 14:55:00|6384.66|6384.66|6388.51|6388.51|6391.8|6391.8|6384.58|6384.58|0
1601650800000|2020-10-02 15:00:00|6388.67|6388.67|6390.96|6390.96|6393.62|6393.62|6386.21|6386.21|0
1601651100000|2020-10-02 15:05:00|6390.79|6390.79|6397.08|6397.08|6397.86|6397.86|6387.88|6387.88|0
1601651400000|2020-10-02 15:10:00|6397.05|6397.05|6398.65|6398.65|6401.39|6401.39|6396.42|6396.42|0
1601651700000|2020-10-02 15:15:00|6399.41|6399.41|6409.18|6409.18|6409.31|6409.31|6395.41|6395.41|0
1601652000000|2020-10-02 15:20:00|6409.49|6409.49|6420.05|6420.05|6421.25|6421.25|6409.39|6409.39|0
1601652300000|2020-10-02 15:25:00|6420.14|6420.14|6427.3|6427.3|6430.14|6430.14|6415.21|6415.21|0
1601882100000|2020-10-05 07:15:00|6491.79|6491.79|6499.87|6499.87|6507.05|6507.05|6488.59|6488.59|0
1601882400000|2020-10-05 07:20:00|6499.97|6499.97|6486.05|6486.05|6500.71|6500.71|6485.86|6485.86|0
1601882700000|2020-10-05 07:25:00|6486.36|6486.36|6474.59|6474.59|6494.79|6494.79|6468.62|6468.62|0
1601883000000|2020-10-05 07:30:00|6473.83|6473.83|6476.41|6476.41|6488.02|6488.02|6468.52|6468.52|0
1601883300000|2020-10-05 07:35:00|6476.5|6476.5|6493.81|6493.81|6497.46|6497.46|6475.51|6475.51|0
1601883600000|2020-10-05 07:40:00|6493.88|6493.88|6524.38|6524.38|6524.38|6524.38|6491.66|6491.66|0
1601883900000|2020-10-05 07:45:00|6524.72|6524.72|6527.06|6527.06|6538.61|6538.61|6524.72|6524.72|0
1601884200000|2020-10-05 07:50:00|6527.82|6527.82|6523.98|6523.98|6528.58|6528.58|6516.05|6516.05|0
1601884500000|2020-10-05 07:55:00|6523.92|6523.92|6510.94|6510.94|6529.67|6529.67|6508.98|6508.98|0
1601884800000|2020-10-05 08:00:00|6510.42|6510.42|6529.3|6529.3|6531.48|6531.48|6507.74|6507.74|0
1601885100000|2020-10-05 08:05:00|6530.05|6530.05|6524.17|6524.17|6533.34|6533.34|6521.12|6521.12|0
1601885400000|2020-10-05 08:10:00|6524.48|6524.48|6529.41|6529.41|6530.78|6530.78|6523.75|6523.75|0
1601885700000|2020-10-05 08:15:00|6529.59|6529.59|6519.66|6519.66|6529.59|6529.59|6518.46|6518.46|0
1601886000000|2020-10-05 08:20:00|6518.9|6518.9|6517.23|6517.23|6527.09|6527.09|6517.23|6517.23|0
1601886300000|2020-10-05 08:25:00|6517.3|6517.3|6512.05|6512.05|6517.3|6517.3|6509.17|6509.17|0
1601886600000|2020-10-05 08:30:00|6511.98|6511.98|6513.38|6513.38|6514.94|6514.94|6507.9|6507.9|0
1601886900000|2020-10-05 08:35:00|6513.27|6513.27|6521.88|6521.88|6523.32|6523.32|6513.27|6513.27|0
1601887200000|2020-10-05 08:40:00|6522.34|6522.34|6529.31|6529.31|6529.66|6529.66|6522.06|6522.06|0
1601887500000|2020-10-05 08:45:00|6529.49|6529.49|6528.85|6528.85|6535.05|6535.05|6527.77|6527.77|0
1601887800000|2020-10-05 08:50:00|6529.01|6529.01|6533.86|6533.86|6533.86|6533.86|6526.52|6526.52|0
1601888100000|2020-10-05 08:55:00|6533.69|6533.69|6535.19|6535.19|6540.91|6540.91|6533.49|6533.49|0
1601888400000|2020-10-05 09:00:00|6536.23|6536.23|6518.35|6518.35|6536.23|6536.23|6516.52|6516.52|0
1601888700000|2020-10-05 09:05:00|6518.22|6518.22|6522.21|6522.21|6526.64|6526.64|6518.22|6518.22|0
1601889000000|2020-10-05 09:10:00|6522.34|6522.34|6534.35|6534.35|6535.12|6535.12|6522|6522|0
1601889300000|2020-10-05 09:15:00|6534.84|6534.84|6537.42|6537.42|6543.25|6543.25|6534.44|6534.44|0
1601889600000|2020-10-05 09:20:00|6537.48|6537.48|6553.2|6553.2|6553.2|6553.2|6537.48|6537.48|0
1601889900000|2020-10-05 09:25:00|6553.32|6553.32|6554.5|6554.5|6558.36|6558.36|6553.32|6553.32|0
1601890200000|2020-10-05 09:30:00|6554.44|6554.44|6541.52|6541.52|6554.64|6554.64|6540.48|6540.48|0
1601890500000|2020-10-05 09:35:00|6541.46|6541.46|6541.18|6541.18|6541.46|6541.46|6537.14|6537.14|0
1601890800000|2020-10-05 09:40:00|6541.67|6541.67|6553.3|6553.3|6553.54|6553.54|6541.67|6541.67|0
1601891100000|2020-10-05 09:45:00|6553.22|6553.22|6541.82|6541.82|6553.33|6553.33|6539.9|6539.9|0
1601891400000|2020-10-05 09:50:00|6541.77|6541.77|6529.64|6529.64|6541.78|6541.78|6528.34|6528.34|0
1601891700000|2020-10-05 09:55:00|6529.39|6529.39|6534.46|6534.46|6538.74|6538.74|6529.39|6529.39|0
1601892000000|2020-10-05 10:00:00|6534.33|6534.33|6547.34|6547.34|6547.99|6547.99|6533.74|6533.74|0
1601892300000|2020-10-05 10:05:00|6547.47|6547.47|6557.53|6557.53|6559.13|6559.13|6547.47|6547.47|0
1601892600000|2020-10-05 10:10:00|6557.45|6557.45|6546.94|6546.94|6558.03|6558.03|6546.94|6546.94|0
1601892900000|2020-10-05 10:15:00|6547.34|6547.34|6553.59|6553.59|6556.97|6556.97|6547.16|6547.16|0
1601893200000|2020-10-05 10:20:00|6553.68|6553.68|6569.06|6569.06|6569.15|6569.15|6553.55|6553.55|0
1601893500000|2020-10-05 10:25:00|6569.18|6569.18|6553.49|6553.49|6570.1|6570.1|6553.46|6553.46|0
1601893800000|2020-10-05 10:30:00|6553.39|6553.39|6553.06|6553.06|6553.7|6553.7|6547.39|6547.39|0
1601894100000|2020-10-05 10:35:00|6552.97|6552.97|6547.51|6547.51|6552.97|6552.97|6545.15|6545.15|0
1601894400000|2020-10-05 10:40:00|6547.45|6547.45|6554.86|6554.86|6554.86|6554.86|6547.33|6547.33|0
1601894700000|2020-10-05 10:45:00|6555.04|6555.04|6558.63|6558.63|6558.8|6558.8|6554.82|6554.82|0
1601895000000|2020-10-05 10:50:00|6558.25|6558.25|6554.49|6554.49|6560.59|6560.59|6547.5|6547.5|0
1601895300000|2020-10-05 10:55:00|6554.58|6554.58|6555.91|6555.91|6557.43|6557.43|6554.58|6554.58|0
1601895600000|2020-10-05 11:00:00|6555.73|6555.73|6559.37|6559.37|6560.76|6560.76|6553.53|6553.53|0
1601895900000|2020-10-05 11:05:00|6559.62|6559.62|6573.34|6573.34|6574.12|6574.12|6559.53|6559.53|0
1601896200000|2020-10-05 11:10:00|6573.26|6573.26|6570.46|6570.46|6576.22|6576.22|6570.26|6570.26|0
1601896500000|2020-10-05 11:15:00|6570.55|6570.55|6560|6560|6570.55|6570.55|6560|6560|0
1601896800000|2020-10-05 11:20:00|6559.87|6559.87|6561.62|6561.62|6563.12|6563.12|6557.01|6557.01|0
1601897100000|2020-10-05 11:25:00|6561.36|6561.36|6555.91|6555.91|6561.36|6561.36|6553.79|6553.79|0
1601897400000|2020-10-05 11:30:00|6555.39|6555.39|6551.84|6551.84|6557.11|6557.11|6548.59|6548.59|0
1601897700000|2020-10-05 11:35:00|6551.68|6551.68|6551.08|6551.08|6554.86|6554.86|6547.54|6547.54|0
1601898000000|2020-10-05 11:40:00|6550.32|6550.32|6553.67|6553.67|6553.82|6553.82|6549.24|6549.24|0
1601898300000|2020-10-05 11:45:00|6555.74|6555.74|6559.34|6559.34|6563.68|6563.68|6555.39|6555.39|0
1601898600000|2020-10-05 11:50:00|6559.1|6559.1|6563.44|6563.44|6564.27|6564.27|6559.06|6559.06|0
1601898900000|2020-10-05 11:55:00|6563.33|6563.33|6566.93|6566.93|6573.35|6573.35|6563.33|6563.33|0
1601899200000|2020-10-05 12:00:00|6566.17|6566.17|6565.68|6565.68|6569.16|6569.16|6563.94|6563.94|0
1601899500000|2020-10-05 12:05:00|6565.77|6565.77|6566.81|6566.81|6572.32|6572.32|6565.73|6565.73|0
1601899800000|2020-10-05 12:10:00|6566.75|6566.75|6562.49|6562.49|6567.55|6567.55|6560.49|6560.49|0
1601900100000|2020-10-05 12:15:00|6562.06|6562.06|6556.97|6556.97|6565.09|6565.09|6556.97|6556.97|0
1601900400000|2020-10-05 12:20:00|6556.9|6556.9|6561.41|6561.41|6564.11|6564.11|6555.56|6555.56|0
1601900700000|2020-10-05 12:25:00|6561.58|6561.58|6559.82|6559.82|6562.05|6562.05|6559.35|6559.35|0
1601901000000|2020-10-05 12:30:00|6559.71|6559.71|6559.03|6559.03|6559.71|6559.71|6555.15|6555.15|0
1601901300000|2020-10-05 12:35:00|6559.09|6559.09|6563.25|6563.25|6563.29|6563.29|6558.62|6558.62|0
1601901600000|2020-10-05 12:40:00|6563.61|6563.61|6557.02|6557.02|6569.95|6569.95|6556.66|6556.66|0
1601901900000|2020-10-05 12:45:00|6557.03|6557.03|6549.47|6549.47|6557.73|6557.73|6549.31|6549.31|0
1601902200000|2020-10-05 12:50:00|6549.52|6549.52|6548.85|6548.85|6552|6552|6543.64|6543.64|0
1601902500000|2020-10-05 12:55:00|6548.98|6548.98|6545.98|6545.98|6552.2|6552.2|6542.98|6542.98|0
1601902800000|2020-10-05 13:00:00|6546.05|6546.05|6545.7|6545.7|6551.44|6551.44|6545.7|6545.7|0
1601903100000|2020-10-05 13:05:00|6545.55|6545.55|6535.13|6535.13|6545.55|6545.55|6534.32|6534.32|0
1601903400000|2020-10-05 13:10:00|6535.15|6535.15|6542.77|6542.77|6542.77|6542.77|6532.82|6532.82|0
1601903700000|2020-10-05 13:15:00|6542.82|6542.82|6540.48|6540.48|6547.38|6547.38|6540.48|6540.48|0
1601904000000|2020-10-05 13:20:00|6540.54|6540.54|6530.22|6530.22|6540.92|6540.92|6528.95|6528.95|0
1601904300000|2020-10-05 13:25:00|6530.27|6530.27|6533.64|6533.64|6536.37|6536.37|6529.23|6529.23|0
1601904600000|2020-10-05 13:30:00|6534.38|6534.38|6535.87|6535.87|6546.55|6546.55|6534.38|6534.38|0
1601904900000|2020-10-05 13:35:00|6535.73|6535.73|6519.73|6519.73|6535.74|6535.74|6519.45|6519.45|0
1601905200000|2020-10-05 13:40:00|6519.82|6519.82|6535.19|6535.19|6535.26|6535.26|6516.84|6516.84|0
1601905500000|2020-10-05 13:45:00|6534.94|6534.94|6538.92|6538.92|6547.17|6547.17|6533.42|6533.42|0
1601905800000|2020-10-05 13:50:00|6540|6540|6530.26|6530.26|6541.63|6541.63|6530.26|6530.26|0
1601906100000|2020-10-05 13:55:00|6530.37|6530.37|6529.58|6529.58|6534.24|6534.24|6529.17|6529.17|0
1601906400000|2020-10-05 14:00:00|6531.1|6531.1|6526.8|6526.8|6533.36|6533.36|6522.73|6522.73|0
1601906700000|2020-10-05 14:05:00|6526.98|6526.98|6539.44|6539.44|6539.44|6539.44|6526.8|6526.8|0
1601907000000|2020-10-05 14:10:00|6539.4|6539.4|6535.52|6535.52|6540.3|6540.3|6529.7|6529.7|0
1601907300000|2020-10-05 14:15:00|6534.76|6534.76|6536.73|6536.73|6540.5|6540.5|6534.36|6534.36|0
1601907600000|2020-10-05 14:20:00|6536.24|6536.24|6529.67|6529.67|6540.1|6540.1|6525.71|6525.71|0
1601907900000|2020-10-05 14:25:00|6529.82|6529.82|6507.37|6507.37|6529.82|6529.82|6507.37|6507.37|0
1601908200000|2020-10-05 14:30:00|6507.28|6507.28|6511.8|6511.8|6512.53|6512.53|6506.68|6506.68|0
1601908500000|2020-10-05 14:35:00|6511.89|6511.89|6514.32|6514.32|6514.93|6514.93|6509.3|6509.3|0
1601908800000|2020-10-05 14:40:00|6514.24|6514.24|6506.19|6506.19|6514.24|6514.24|6506.08|6506.08|0
1601909100000|2020-10-05 14:45:00|6505.64|6505.64|6506.39|6506.39|6509.64|6509.64|6503.33|6503.33|0
1601909400000|2020-10-05 14:50:00|6506.46|6506.46|6506.39|6506.39|6508.29|6508.29|6502.55|6502.55|0
1601909700000|2020-10-05 14:55:00|6506.45|6506.45|6504.18|6504.18|6509.78|6509.78|6504.11|6504.11|0
1601910000000|2020-10-05 15:00:00|6504.44|6504.44|6511.67|6511.67|6511.67|6511.67|6502.35|6502.35|0
1601910300000|2020-10-05 15:05:00|6512.43|6512.43|6510.01|6510.01|6515.59|6515.59|6508.91|6508.91|0
1601910600000|2020-10-05 15:10:00|6509.88|6509.88|6509.27|6509.27|6511.33|6511.33|6506.63|6506.63|0
1601910900000|2020-10-05 15:15:00|6509.16|6509.16|6514.93|6514.93|6514.95|6514.95|6507.19|6507.19|0
1601911200000|2020-10-05 15:20:00|6515.04|6515.04|6515.74|6515.74|6519.64|6519.64|6515.03|6515.03|0
1601911500000|2020-10-05 15:25:00|6515.87|6515.87|6525.59|6525.59|6526.52|6526.52|6514.23|6514.23|0
1601968500000|2020-10-06 07:15:00|6524.01|6524.01|6531.91|6531.91|6531.91|6531.91|6512.02|6512.02|0
1601968800000|2020-10-06 07:20:00|6531.75|6531.75|6558.74|6558.74|6558.74|6558.74|6525.53|6525.53|0
1601969100000|2020-10-06 07:25:00|6559.48|6559.48|6526.73|6526.73|6559.48|6559.48|6526.58|6526.58|0
1601969400000|2020-10-06 07:30:00|6526.99|6526.99|6524.68|6524.68|6527.49|6527.49|6519.36|6519.36|0
1601969700000|2020-10-06 07:35:00|6524.77|6524.77|6537.91|6537.91|6537.91|6537.91|6516.34|6516.34|0
1601970000000|2020-10-06 07:40:00|6538.67|6538.67|6545.8|6545.8|6555.38|6555.38|6538.67|6538.67|0
1601970300000|2020-10-06 07:45:00|6545.85|6545.85|6546.64|6546.64|6552.44|6552.44|6543.77|6543.77|0
1601970600000|2020-10-06 07:50:00|6546.62|6546.62|6552.48|6552.48|6552.48|6552.48|6544.8|6544.8|0
1601970900000|2020-10-06 07:55:00|6552.67|6552.67|6552.14|6552.14|6555.63|6555.63|6548.37|6548.37|0
1601971200000|2020-10-06 08:00:00|6552.25|6552.25|6548.36|6548.36|6561|6561|6548.12|6548.12|0
1601971500000|2020-10-06 08:05:00|6548.23|6548.23|6543.03|6543.03|6548.23|6548.23|6537.34|6537.34|0
1601971800000|2020-10-06 08:10:00|6542.27|6542.27|6547.4|6547.4|6551.51|6551.51|6540.98|6540.98|0
1601972100000|2020-10-06 08:15:00|6546.64|6546.64|6569.67|6569.67|6569.83|6569.83|6546.05|6546.05|0
1601972400000|2020-10-06 08:20:00|6569.71|6569.71|6571.79|6571.79|6576.06|6576.06|6568.36|6568.36|0
1601972700000|2020-10-06 08:25:00|6571.54|6571.54|6569.45|6569.45|6572.81|6572.81|6562.15|6562.15|0
1601973000000|2020-10-06 08:30:00|6569.14|6569.14|6574.32|6574.32|6577.92|6577.92|6569.08|6569.08|0
1601973300000|2020-10-06 08:35:00|6574.25|6574.25|6569.42|6569.42|6575.15|6575.15|6564.49|6564.49|0
1601973600000|2020-10-06 08:40:00|6569.03|6569.03|6545.86|6545.86|6569.18|6569.18|6544.95|6544.95|0
1601973900000|2020-10-06 08:45:00|6546.02|6546.02|6551.6|6551.6|6552.8|6552.8|6545.44|6545.44|0
1601974200000|2020-10-06 08:50:00|6551.68|6551.68|6552.36|6552.36|6557.38|6557.38|6548.12|6548.12|0
1601974500000|2020-10-06 08:55:00|6553.14|6553.14|6553.19|6553.19|6553.71|6553.71|6544.77|6544.77|0
1601974800000|2020-10-06 09:00:00|6553.25|6553.25|6546.7|6546.7|6553.46|6553.46|6544.6|6544.6|0
1601975100000|2020-10-06 09:05:00|6546.63|6546.63|6556.59|6556.59|6556.61|6556.61|6544.21|6544.21|0
1601975400000|2020-10-06 09:10:00|6556.69|6556.69|6558.03|6558.03|6560.15|6560.15|6551.58|6551.58|0
1601975700000|2020-10-06 09:15:00|6558.37|6558.37|6569.45|6569.45|6569.45|6569.45|6557.75|6557.75|0
1601976000000|2020-10-06 09:20:00|6569.32|6569.32|6571.59|6571.59|6572.45|6572.45|6565.05|6565.05|0
1601976300000|2020-10-06 09:25:00|6571.5|6571.5|6569.73|6569.73|6572.48|6572.48|6567.77|6567.77|0
1601976600000|2020-10-06 09:30:00|6569.78|6569.78|6576.82|6576.82|6578.57|6578.57|6566.77|6566.77|0
1601976900000|2020-10-06 09:35:00|6576.89|6576.89|6585.08|6585.08|6591.07|6591.07|6576.89|6576.89|0
1601977200000|2020-10-06 09:40:00|6585.02|6585.02|6583.71|6583.71|6589.48|6589.48|6583.25|6583.25|0
1601977500000|2020-10-06 09:45:00|6583.48|6583.48|6591.19|6591.19|6593.86|6593.86|6583.47|6583.47|0
1601977800000|2020-10-06 09:50:00|6591.95|6591.95|6607.67|6607.67|6607.72|6607.72|6591.95|6591.95|0
1601978100000|2020-10-06 09:55:00|6607.15|6607.15|6611.78|6611.78|6612.97|6612.97|6603.45|6603.45|0
1601978400000|2020-10-06 10:00:00|6611.02|6611.02|6604.39|6604.39|6616|6616|6603.63|6603.63|0
1601978700000|2020-10-06 10:05:00|6604.32|6604.32|6604.26|6604.26|6606.02|6606.02|6600.83|6600.83|0
1601979000000|2020-10-06 10:10:00|6603.5|6603.5|6599.71|6599.71|6603.62|6603.62|6598.19|6598.19|0
1601979300000|2020-10-06 10:15:00|6599.73|6599.73|6607.08|6607.08|6607.1|6607.1|6599.15|6599.15|0
1601979600000|2020-10-06 10:20:00|6606.81|6606.81|6617.09|6617.09|6619.07|6619.07|6606.81|6606.81|0
1601979900000|2020-10-06 10:25:00|6617.07|6617.07|6612.9|6612.9|6617.07|6617.07|6612.01|6612.01|0
1601980200000|2020-10-06 10:30:00|6612.92|6612.92|6612.66|6612.66|6614.63|6614.63|6610.18|6610.18|0
1601980500000|2020-10-06 10:35:00|6613.42|6613.42|6618.68|6618.68|6621.84|6621.84|6612.85|6612.85|0
1601980800000|2020-10-06 10:40:00|6618.5|6618.5|6618.07|6618.07|6620.39|6620.39|6617.38|6617.38|0
1601981100000|2020-10-06 10:45:00|6618.2|6618.2|6613.93|6613.93|6618.8|6618.8|6613.59|6613.59|0
1601981400000|2020-10-06 10:50:00|6614.08|6614.08|6605.56|6605.56|6616.34|6616.34|6602.41|6602.41|0
1601981700000|2020-10-06 10:55:00|6605.8|6605.8|6606.04|6606.04|6607.68|6607.68|6594.91|6594.91|0
1601982000000|2020-10-06 11:00:00|6606.17|6606.17|6617.56|6617.56|6617.7|6617.7|6605.05|6605.05|0
1601982300000|2020-10-06 11:05:00|6617.49|6617.49|6616.98|6616.98|6618.12|6618.12|6612.11|6612.11|0
1601982600000|2020-10-06 11:10:00|6616.67|6616.67|6618.5|6618.5|6620.9|6620.9|6611.78|6611.78|0
1601982900000|2020-10-06 11:15:00|6618.59|6618.59|6615.92|6615.92|6618.59|6618.59|6615.67|6615.67|0
1601983200000|2020-10-06 11:20:00|6615.79|6615.79|6612.12|6612.12|6617.45|6617.45|6611.64|6611.64|0
1601983500000|2020-10-06 11:25:00|6612.2|6612.2|6612.59|6612.59|6612.65|6612.65|6607.39|6607.39|0
1601983800000|2020-10-06 11:30:00|6612.71|6612.71|6612.35|6612.35|6617.31|6617.31|6611.86|6611.86|0
1601984100000|2020-10-06 11:35:00|6612.67|6612.67|6617.29|6617.29|6620.04|6620.04|6612.67|6612.67|0
1601984400000|2020-10-06 11:40:00|6617.32|6617.32|6617.65|6617.65|6620.11|6620.11|6614.6|6614.6|0
1601984700000|2020-10-06 11:45:00|6617.63|6617.63|6616.59|6616.59|6618.83|6618.83|6613.21|6613.21|0
1601985000000|2020-10-06 11:50:00|6616.65|6616.65|6619.17|6619.17|6620.49|6620.49|6616.62|6616.62|0
1601985300000|2020-10-06 11:55:00|6619.22|6619.22|6621.25|6621.25|6621.81|6621.81|6618.74|6618.74|0
1601985600000|2020-10-06 12:00:00|6621.36|6621.36|6619.55|6619.55|6621.72|6621.72|6615.32|6615.32|0
1601985900000|2020-10-06 12:05:00|6619.58|6619.58|6623.61|6623.61|6623.61|6623.61|6617.43|6617.43|0
1601986200000|2020-10-06 12:10:00|6623.66|6623.66|6633.35|6633.35|6633.49|6633.49|6623.66|6623.66|0
1601986500000|2020-10-06 12:15:00|6633.46|6633.46|6639.26|6639.26|6639.26|6639.26|6632.43|6632.43|0
1601986800000|2020-10-06 12:20:00|6639.6|6639.6|6647.17|6647.17|6649.4|6649.4|6639.6|6639.6|0
1601987100000|2020-10-06 12:25:00|6646.73|6646.73|6631.29|6631.29|6646.73|6646.73|6631.29|6631.29|0
1601987400000|2020-10-06 12:30:00|6630.77|6630.77|6639.3|6639.3|6641.99|6641.99|6629.2|6629.2|0
1601987700000|2020-10-06 12:35:00|6639.34|6639.34|6649.15|6649.15|6652.32|6652.32|6636.6|6636.6|0
1601988000000|2020-10-06 12:40:00|6649.77|6649.77|6652.45|6652.45|6654.74|6654.74|6649.3|6649.3|0
1601988300000|2020-10-06 12:45:00|6652.52|6652.52|6655.89|6655.89|6657.01|6657.01|6650.66|6650.66|0
1601988600000|2020-10-06 12:50:00|6655.8|6655.8|6653.93|6653.93|6658.41|6658.41|6653.58|6653.58|0
1601988900000|2020-10-06 12:55:00|6653.62|6653.62|6648.35|6648.35|6657.15|6657.15|6648.18|6648.18|0
1601989200000|2020-10-06 13:00:00|6649.11|6649.11|6647.44|6647.44|6653.08|6653.08|6645.74|6645.74|0
1601989500000|2020-10-06 13:05:00|6647.41|6647.41|6649.77|6649.77|6650.23|6650.23|6642.97|6642.97|0
1601989800000|2020-10-06 13:10:00|6650.08|6650.08|6641.42|6641.42|6650.57|6650.57|6641.18|6641.18|0
1601990100000|2020-10-06 13:15:00|6641.47|6641.47|6647.36|6647.36|6649.84|6649.84|6641.38|6641.38|0
1601990400000|2020-10-06 13:20:00|6647.52|6647.52|6644.05|6644.05|6648.18|6648.18|6644.05|6644.05|0
1601990700000|2020-10-06 13:25:00|6644.02|6644.02|6623.17|6623.17|6644.02|6644.02|6619.04|6619.04|0
1601991000000|2020-10-06 13:30:00|6623.59|6623.59|6643.69|6643.69|6644.21|6644.21|6623.59|6623.59|0
1601991300000|2020-10-06 13:35:00|6644.02|6644.02|6655.73|6655.73|6664.87|6664.87|6643.5|6643.5|0
1601991600000|2020-10-06 13:40:00|6655.62|6655.62|6657.84|6657.84|6658.2|6658.2|6653.36|6653.36|0
1601991900000|2020-10-06 13:45:00|6659.36|6659.36|6679.23|6679.23|6679.23|6679.23|6659.36|6659.36|0
1601992200000|2020-10-06 13:50:00|6679.06|6679.06|6676.89|6676.89|6682.43|6682.43|6676.01|6676.01|0
1601992500000|2020-10-06 13:55:00|6676.72|6676.72|6676.63|6676.63|6681.99|6681.99|6672.22|6672.22|0
1601992800000|2020-10-06 14:00:00|6676.68|6676.68|6682.36|6682.36|6683.51|6683.51|6673.22|6673.22|0
1601993100000|2020-10-06 14:05:00|6682.11|6682.11|6684.63|6684.63|6684.63|6684.63|6677.87|6677.87|0
1601993400000|2020-10-06 14:10:00|6684.88|6684.88|6692.15|6692.15|6692.7|6692.7|6684.88|6684.88|0
1601993700000|2020-10-06 14:15:00|6692.2|6692.2|6695.78|6695.78|6699.53|6699.53|6689.67|6689.67|0
1601994000000|2020-10-06 14:20:00|6695.89|6695.89|6681.51|6681.51|6695.89|6695.89|6681.44|6681.44|0
1601994300000|2020-10-06 14:25:00|6682.27|6682.27|6686.52|6686.52|6687.28|6687.28|6682.27|6682.27|0
1601994600000|2020-10-06 14:30:00|6686.6|6686.6|6693.51|6693.51|6693.51|6693.51|6684.96|6684.96|0
1601994900000|2020-10-06 14:35:00|6693.56|6693.56|6716.58|6716.58|6716.58|6716.58|6692.08|6692.08|0
1601995200000|2020-10-06 14:40:00|6716.92|6716.92|6711.93|6711.93|6720.06|6720.06|6706.06|6706.06|0
1601995500000|2020-10-06 14:45:00|6711.9|6711.9|6718.16|6718.16|6722.58|6722.58|6711.68|6711.68|0
1601995800000|2020-10-06 14:50:00|6718.92|6718.92|6713.76|6713.76|6719.07|6719.07|6711.25|6711.25|0
1601996100000|2020-10-06 14:55:00|6714.52|6714.52|6704.44|6704.44|6714.72|6714.72|6704.44|6704.44|0
1601996400000|2020-10-06 15:00:00|6704.61|6704.61|6708.58|6708.58|6708.71|6708.71|6702.96|6702.96|0
1601996700000|2020-10-06 15:05:00|6708.76|6708.76|6706.14|6706.14|6711.12|6711.12|6704.75|6704.75|0
1601997000000|2020-10-06 15:10:00|6706.2|6706.2|6701.88|6701.88|6707.19|6707.19|6701.04|6701.04|0
1601997300000|2020-10-06 15:15:00|6701.97|6701.97|6709.1|6709.1|6712.06|6712.06|6701.09|6701.09|0
1601997600000|2020-10-06 15:20:00|6708.86|6708.86|6701.79|6701.79|6710.72|6710.72|6701.25|6701.25|0
1601997900000|2020-10-06 15:25:00|6701.88|6701.88|6706.55|6706.55|6708.28|6708.28|6697.03|6697.03|0
1602054900000|2020-10-07 07:15:00|6712.05|6712.05|6709.12|6709.12|6729.92|6729.92|6709.11|6709.11|0
1602055200000|2020-10-07 07:20:00|6708.86|6708.86|6695.68|6695.68|6709.46|6709.46|6692.48|6692.48|0
1602055500000|2020-10-07 07:25:00|6696.62|6696.62|6690.13|6690.13|6704.91|6704.91|6684.91|6684.91|0
1602055800000|2020-10-07 07:30:00|6690.26|6690.26|6682.09|6682.09|6695.19|6695.19|6679.88|6679.88|0
1602056100000|2020-10-07 07:35:00|6682.03|6682.03|6647.1|6647.1|6689.15|6689.15|6646.75|6646.75|0
1602056400000|2020-10-07 07:40:00|6647.86|6647.86|6646.12|6646.12|6658.38|6658.38|6646.12|6646.12|0
1602056700000|2020-10-07 07:45:00|6645.5|6645.5|6649.85|6649.85|6650.18|6650.18|6638.79|6638.79|0
1602057000000|2020-10-07 07:50:00|6649.09|6649.09|6652|6652|6655.43|6655.43|6643.2|6643.2|0
1602057300000|2020-10-07 07:55:00|6652.08|6652.08|6648.52|6648.52|6660.69|6660.69|6646.83|6646.83|0
1602057600000|2020-10-07 08:00:00|6648.29|6648.29|6651.05|6651.05|6653.68|6653.68|6648.23|6648.23|0
1602057900000|2020-10-07 08:05:00|6651.22|6651.22|6648.63|6648.63|6652.85|6652.85|6638.81|6638.81|0
1602058200000|2020-10-07 08:10:00|6648.65|6648.65|6652.24|6652.24|6653.44|6653.44|6638.1|6638.1|0
1602058500000|2020-10-07 08:15:00|6652.31|6652.31|6676.61|6676.61|6676.73|6676.73|6652.06|6652.06|0
1602058800000|2020-10-07 08:20:00|6676.48|6676.48|6673.55|6673.55|6678.2|6678.2|6670.92|6670.92|0
1602059100000|2020-10-07 08:25:00|6673.68|6673.68|6648.18|6648.18|6673.68|6673.68|6646.91|6646.91|0
1602059400000|2020-10-07 08:30:00|6648.3|6648.3|6648.82|6648.82|6650.67|6650.67|6644.87|6644.87|0
1602059700000|2020-10-07 08:35:00|6648.94|6648.94|6669.5|6669.5|6670.41|6670.41|6648.94|6648.94|0
1602060000000|2020-10-07 08:40:00|6669.24|6669.24|6659.81|6659.81|6669.99|6669.99|6653.25|6653.25|0
1602060300000|2020-10-07 08:45:00|6659.72|6659.72|6666.91|6666.91|6666.95|6666.95|6655.44|6655.44|0
1602060600000|2020-10-07 08:50:00|6667.67|6667.67|6670.89|6670.89|6679.96|6679.96|6663.34|6663.34|0
1602060900000|2020-10-07 08:55:00|6670.79|6670.79|6663.12|6663.12|6672.66|6672.66|6663.06|6663.06|0
1602061200000|2020-10-07 09:00:00|6663.04|6663.04|6658.21|6658.21|6667|6667|6657.94|6657.94|0
1602061500000|2020-10-07 09:05:00|6658.53|6658.53|6659.41|6659.41|6660.58|6660.58|6656.77|6656.77|0
1602061800000|2020-10-07 09:10:00|6659.55|6659.55|6656.61|6656.61|6660.93|6660.93|6654.98|6654.98|0
1602062100000|2020-10-07 09:15:00|6656.36|6656.36|6656.24|6656.24|6658.01|6658.01|6651.94|6651.94|0
1602062400000|2020-10-07 09:20:00|6656.3|6656.3|6657.79|6657.79|6661.53|6661.53|6656.07|6656.07|0
1602062700000|2020-10-07 09:25:00|6658.26|6658.26|6658.65|6658.65|6660.37|6660.37|6655.63|6655.63|0
1602063000000|2020-10-07 09:30:00|6658.68|6658.68|6659.14|6659.14|6665.06|6665.06|6655.59|6655.59|0
1602063300000|2020-10-07 09:35:00|6659.2|6659.2|6658.28|6658.28|6662.2|6662.2|6657.3|6657.3|0
1602063600000|2020-10-07 09:40:00|6658.32|6658.32|6658.03|6658.03|6659.01|6659.01|6654|6654|0
1602063900000|2020-10-07 09:45:00|6657.87|6657.87|6661.48|6661.48|6662.76|6662.76|6656.35|6656.35|0
1602064200000|2020-10-07 09:50:00|6661.56|6661.56|6654.29|6654.29|6661.7|6661.7|6652.38|6652.38|0
1602064500000|2020-10-07 09:55:00|6654.18|6654.18|6655.5|6655.5|6656.33|6656.33|6650.43|6650.43|0
1602064800000|2020-10-07 10:00:00|6655.77|6655.77|6655.61|6655.61|6660.24|6660.24|6655.37|6655.37|0
1602065100000|2020-10-07 10:05:00|6655.42|6655.42|6648.52|6648.52|6657.07|6657.07|6648.05|6648.05|0
1602065400000|2020-10-07 10:10:00|6648.69|6648.69|6651.59|6651.59|6651.84|6651.84|6647.39|6647.39|0
1602065700000|2020-10-07 10:15:00|6650.83|6650.83|6653.73|6653.73|6653.73|6653.73|6649.62|6649.62|0
1602066000000|2020-10-07 10:20:00|6653.79|6653.79|6659.2|6659.2|6660.2|6660.2|6653.63|6653.63|0
1602066300000|2020-10-07 10:25:00|6659.51|6659.51|6663.13|6663.13|6665.9|6665.9|6658.97|6658.97|0
1602066600000|2020-10-07 10:30:00|6663.36|6663.36|6666.16|6666.16|6666.16|6666.16|6659.76|6659.76|0
1602066900000|2020-10-07 10:35:00|6666.68|6666.68|6681.92|6681.92|6682.34|6682.34|6666.16|6666.16|0
1602067200000|2020-10-07 10:40:00|6682.17|6682.17|6675.61|6675.61|6682.17|6682.17|6670.95|6670.95|0
1602067500000|2020-10-07 10:45:00|6675.55|6675.55|6689.3|6689.3|6690.5|6690.5|6673.38|6673.38|0
1602067800000|2020-10-07 10:50:00|6690.06|6690.06|6694.37|6694.37|6694.37|6694.37|6688.14|6688.14|0
1602068100000|2020-10-07 10:55:00|6694.84|6694.84|6712.05|6712.05|6717.01|6717.01|6694.76|6694.76|0
1602068400000|2020-10-07 11:00:00|6712.31|6712.31|6694.6|6694.6|6713.27|6713.27|6694.6|6694.6|0
1602068700000|2020-10-07 11:05:00|6694.69|6694.69|6705.98|6705.98|6706.05|6706.05|6693.73|6693.73|0
1602069000000|2020-10-07 11:10:00|6705.96|6705.96|6721.22|6721.22|6721.35|6721.35|6705.8|6705.8|0
1602069300000|2020-10-07 11:15:00|6721.17|6721.17|6715.17|6715.17|6722.94|6722.94|6713.89|6713.89|0
1602069600000|2020-10-07 11:20:00|6715.11|6715.11|6711.58|6711.58|6716.04|6716.04|6708.92|6708.92|0
1602069900000|2020-10-07 11:25:00|6711.73|6711.73|6711.65|6711.65|6712.41|6712.41|6708.32|6708.32|0
1602070200000|2020-10-07 11:30:00|6711.78|6711.78|6711.75|6711.75|6715.71|6715.71|6707.68|6707.68|0
1602070500000|2020-10-07 11:35:00|6711.84|6711.84|6707.32|6707.32|6714.54|6714.54|6706.57|6706.57|0
1602070800000|2020-10-07 11:40:00|6707.84|6707.84|6719.5|6719.5|6722.23|6722.23|6707.84|6707.84|0
1602071100000|2020-10-07 11:45:00|6719.55|6719.55|6718.57|6718.57|6720.71|6720.71|6717.82|6717.82|0
1602071400000|2020-10-07 11:50:00|6718.51|6718.51|6717.67|6717.67|6720.91|6720.91|6715.36|6715.36|0
1602071700000|2020-10-07 11:55:00|6717.86|6717.86|6723.13|6723.13|6723.13|6723.13|6714.09|6714.09|0
1602072000000|2020-10-07 12:00:00|6723.09|6723.09|6742.2|6742.2|6742.2|6742.2|6723.02|6723.02|0
1602072300000|2020-10-07 12:05:00|6742.11|6742.11|6733.37|6733.37|6743.09|6743.09|6733.37|6733.37|0
1602072600000|2020-10-07 12:10:00|6733.15|6733.15|6735.63|6735.63|6735.81|6735.81|6727.18|6727.18|0
1602072900000|2020-10-07 12:15:00|6736.55|6736.55|6736.75|6736.75|6743.14|6743.14|6733.62|6733.62|0
1602073200000|2020-10-07 12:20:00|6736.66|6736.66|6727.87|6727.87|6738.99|6738.99|6727.87|6727.87|0
1602073500000|2020-10-07 12:25:00|6727.52|6727.52|6723.58|6723.58|6729.41|6729.41|6723.36|6723.36|0
1602073800000|2020-10-07 12:30:00|6724.34|6724.34|6723.71|6723.71|6729.81|6729.81|6722.89|6722.89|0
1602074100000|2020-10-07 12:35:00|6725.99|6725.99|6726.48|6726.48|6729.61|6729.61|6724.76|6724.76|0
1602074400000|2020-10-07 12:40:00|6726.42|6726.42|6734.58|6734.58|6734.58|6734.58|6725.94|6725.94|0
1602074700000|2020-10-07 12:45:00|6735.34|6735.34|6745.48|6745.48|6749.93|6749.93|6733.16|6733.16|0
1602075000000|2020-10-07 12:50:00|6745.42|6745.42|6755.14|6755.14|6760.62|6760.62|6744.07|6744.07|0
1602075300000|2020-10-07 12:55:00|6752.11|6752.11|6770.85|6770.85|6771.12|6771.12|6751.26|6751.26|0
1602075600000|2020-10-07 13:00:00|6770.83|6770.83|6770.08|6770.08|6776.51|6776.51|6767.9|6767.9|0
1602075900000|2020-10-07 13:05:00|6770.84|6770.84|6780.3|6780.3|6786.15|6786.15|6766.65|6766.65|0
1602076200000|2020-10-07 13:10:00|6780.46|6780.46|6767.54|6767.54|6780.46|6780.46|6767.54|6767.54|0
1602076500000|2020-10-07 13:15:00|6767.49|6767.49|6759.34|6759.34|6767.52|6767.52|6758.45|6758.45|0
1602076800000|2020-10-07 13:20:00|6759.22|6759.22|6762.63|6762.63|6764.94|6764.94|6742.67|6742.67|0
1602077100000|2020-10-07 13:25:00|6762.62|6762.62|6735.41|6735.41|6762.62|6762.62|6735.41|6735.41|0
1602077400000|2020-10-07 13:30:00|6735.56|6735.56|6747.46|6747.46|6758.73|6758.73|6735.56|6735.56|0
1602077700000|2020-10-07 13:35:00|6747.33|6747.33|6742.74|6742.74|6752.21|6752.21|6742.07|6742.07|0
1602078000000|2020-10-07 13:40:00|6742.79|6742.79|6737.63|6737.63|6743.84|6743.84|6728.53|6728.53|0
1602078300000|2020-10-07 13:45:00|6737.68|6737.68|6739.41|6739.41|6740.44|6740.44|6736.5|6736.5|0
1602078600000|2020-10-07 13:50:00|6739.22|6739.22|6761.23|6761.23|6761.39|6761.39|6738.19|6738.19|0
1602078900000|2020-10-07 13:55:00|6761.35|6761.35|6754.93|6754.93|6768.71|6768.71|6752.33|6752.33|0
1602079200000|2020-10-07 14:00:00|6754.59|6754.59|6743.25|6743.25|6757.39|6757.39|6737.81|6737.81|0
1602079500000|2020-10-07 14:05:00|6744.77|6744.77|6738.66|6738.66|6746.47|6746.47|6733.71|6733.71|0
1602079800000|2020-10-07 14:10:00|6738.41|6738.41|6725.53|6725.53|6738.85|6738.85|6725.53|6725.53|0
1602080100000|2020-10-07 14:15:00|6725.73|6725.73|6731.85|6731.85|6732.96|6732.96|6721.79|6721.79|0
1602080400000|2020-10-07 14:20:00|6732.17|6732.17|6728.29|6728.29|6734.42|6734.42|6727.04|6727.04|0
1602080700000|2020-10-07 14:25:00|6727.25|6727.25|6721.38|6721.38|6729.65|6729.65|6719.86|6719.86|0
1602081000000|2020-10-07 14:30:00|6721.47|6721.47|6721|6721|6726.16|6726.16|6720.71|6720.71|0
1602081300000|2020-10-07 14:35:00|6720.94|6720.94|6714.89|6714.89|6720.94|6720.94|6711.84|6711.84|0
1602081600000|2020-10-07 14:40:00|6715|6715|6718.23|6718.23|6719.61|6719.61|6714|6714|0
1602081900000|2020-10-07 14:45:00|6718.12|6718.12|6716.52|6716.52|6720.93|6720.93|6714.37|6714.37|0
1602082200000|2020-10-07 14:50:00|6716.41|6716.41|6728.74|6728.74|6732.07|6732.07|6716.41|6716.41|0
1602082500000|2020-10-07 14:55:00|6728.68|6728.68|6743.24|6743.24|6744.07|6744.07|6728.68|6728.68|0
1602082800000|2020-10-07 15:00:00|6742.48|6742.48|6751.78|6751.78|6751.83|6751.83|6736.83|6736.83|0
1602083100000|2020-10-07 15:05:00|6751.84|6751.84|6754.77|6754.77|6760.3|6760.3|6748.92|6748.92|0
1602083400000|2020-10-07 15:10:00|6754.88|6754.88|6757.17|6757.17|6763.42|6763.42|6754.39|6754.39|0
1602083700000|2020-10-07 15:15:00|6757.12|6757.12|6755.44|6755.44|6757.12|6757.12|6752.67|6752.67|0
1602084000000|2020-10-07 15:20:00|6755.32|6755.32|6747.22|6747.22|6755.67|6755.67|6746.61|6746.61|0
1602084300000|2020-10-07 15:25:00|6747.27|6747.27|6739.99|6739.99|6747.89|6747.89|6733.24|6733.24|0
1602141300000|2020-10-08 07:15:00|6823.76|6823.76|6828.02|6828.02|6857.81|6857.81|6823.76|6823.76|0
1602141600000|2020-10-08 07:20:00|6828.14|6828.14|6823.25|6823.25|6832.67|6832.67|6817.65|6817.65|0
1602141900000|2020-10-08 07:25:00|6822.93|6822.93|6822.8|6822.8|6831.98|6831.98|6814.39|6814.39|0
1602142200000|2020-10-08 07:30:00|6822.06|6822.06|6832.39|6832.39|6834.19|6834.19|6821.75|6821.75|0
1602142500000|2020-10-08 07:35:00|6832.7|6832.7|6834.66|6834.66|6841.8|6841.8|6817.78|6817.78|0
1602142800000|2020-10-08 07:40:00|6835.7|6835.7|6834.74|6834.74|6842.36|6842.36|6834.57|6834.57|0
1602143100000|2020-10-08 07:45:00|6833.22|6833.22|6819.64|6819.64|6833.22|6833.22|6818.63|6818.63|0
1602143400000|2020-10-08 07:50:00|6819.55|6819.55|6801.04|6801.04|6819.56|6819.56|6800.77|6800.77|0
1602143700000|2020-10-08 07:55:00|6800.86|6800.86|6814.76|6814.76|6818.48|6818.48|6798.66|6798.66|0
1602144000000|2020-10-08 08:00:00|6815.08|6815.08|6812.41|6812.41|6822.35|6822.35|6809.92|6809.92|0
1602144300000|2020-10-08 08:05:00|6812.16|6812.16|6811.85|6811.85|6814.53|6814.53|6801.9|6801.9|0
1602144600000|2020-10-08 08:10:00|6811.09|6811.09|6813.95|6813.95|6813.95|6813.95|6800.56|6800.56|0
1602144900000|2020-10-08 08:15:00|6812.95|6812.95|6804.75|6804.75|6816.88|6816.88|6803.58|6803.58|0
1602145200000|2020-10-08 08:20:00|6804.79|6804.79|6815.13|6815.13|6817.12|6817.12|6803.42|6803.42|0
1602145500000|2020-10-08 08:25:00|6815.41|6815.41|6790.04|6790.04|6817.28|6817.28|6790.04|6790.04|0
1602145800000|2020-10-08 08:30:00|6790.12|6790.12|6794.24|6794.24|6798.34|6798.34|6785.74|6785.74|0
1602146100000|2020-10-08 08:35:00|6794.42|6794.42|6795.39|6795.39|6795.39|6795.39|6785.73|6785.73|0
1602146400000|2020-10-08 08:40:00|6794.63|6794.63|6792.49|6792.49|6796.34|6796.34|6790.46|6790.46|0
1602146700000|2020-10-08 08:45:00|6792.6|6792.6|6791.03|6791.03|6795.77|6795.77|6790.34|6790.34|0
1602147000000|2020-10-08 08:50:00|6790.86|6790.86|6795.44|6795.44|6810.83|6810.83|6790.27|6790.27|0
1602147300000|2020-10-08 08:55:00|6795.42|6795.42|6805.36|6805.36|6807.24|6807.24|6794.79|6794.79|0
1602147600000|2020-10-08 09:00:00|6804.88|6804.88|6803.86|6803.86|6806.76|6806.76|6799.07|6799.07|0
1602147900000|2020-10-08 09:05:00|6803.61|6803.61|6801.94|6801.94|6803.73|6803.73|6787.33|6787.33|0
1602148200000|2020-10-08 09:10:00|6801.78|6801.78|6802.24|6802.24|6806.44|6806.44|6798.96|6798.96|0
1602148500000|2020-10-08 09:15:00|6801.48|6801.48|6803.64|6803.64|6804.48|6804.48|6789.44|6789.44|0
1602148800000|2020-10-08 09:20:00|6803.69|6803.69|6792.6|6792.6|6804.5|6804.5|6792.38|6792.38|0
1602149100000|2020-10-08 09:25:00|6792.51|6792.51|6800.82|6800.82|6801.42|6801.42|6790.05|6790.05|0
1602149400000|2020-10-08 09:30:00|6800.68|6800.68|6793.53|6793.53|6800.97|6800.97|6792.28|6792.28|0
1602149700000|2020-10-08 09:35:00|6793.36|6793.36|6801.28|6801.28|6801.44|6801.44|6788.88|6788.88|0
1602150000000|2020-10-08 09:40:00|6801.56|6801.56|6799.09|6799.09|6804.12|6804.12|6794.48|6794.48|0
1602150300000|2020-10-08 09:45:00|6798.95|6798.95|6814.01|6814.01|6814.01|6814.01|6798.82|6798.82|0
1602150600000|2020-10-08 09:50:00|6813.85|6813.85|6812.6|6812.6|6815.47|6815.47|6808.12|6808.12|0
1602150900000|2020-10-08 09:55:00|6812.53|6812.53|6817.13|6817.13|6817.59|6817.59|6810.09|6810.09|0
1602151200000|2020-10-08 10:00:00|6817.23|6817.23|6832.2|6832.2|6832.59|6832.59|6814.63|6814.63|0
1602151500000|2020-10-08 10:05:00|6831.46|6831.46|6839.69|6839.69|6839.69|6839.69|6831.21|6831.21|0
1602151800000|2020-10-08 10:10:00|6840.16|6840.16|6835.56|6835.56|6844.76|6844.76|6834.87|6834.87|0
1602152100000|2020-10-08 10:15:00|6835.72|6835.72|6838.87|6838.87|6843.46|6843.46|6834.81|6834.81|0
1602152400000|2020-10-08 10:20:00|6838.7|6838.7|6847.94|6847.94|6847.94|6847.94|6832.8|6832.8|0
1602152700000|2020-10-08 10:25:00|6847.78|6847.78|6852.54|6852.54|6853.26|6853.26|6845.61|6845.61|0
1602153000000|2020-10-08 10:30:00|6852.07|6852.07|6853.48|6853.48|6854.67|6854.67|6850.59|6850.59|0
1602153300000|2020-10-08 10:35:00|6853.37|6853.37|6852.33|6852.33|6853.37|6853.37|6845.48|6845.48|0
1602153600000|2020-10-08 10:40:00|6852.61|6852.61|6861.92|6861.92|6864.07|6864.07|6847.77|6847.77|0
1602153900000|2020-10-08 10:45:00|6864.66|6864.66|6870.74|6870.74|6870.74|6870.74|6863.55|6863.55|0
1602154200000|2020-10-08 10:50:00|6870.79|6870.79|6873.85|6873.85|6874.85|6874.85|6862.69|6862.69|0
1602154500000|2020-10-08 10:55:00|6873.53|6873.53|6858.51|6858.51|6873.72|6873.72|6858.34|6858.34|0
1602154800000|2020-10-08 11:00:00|6858.48|6858.48|6866.17|6866.17|6866.74|6866.74|6856.42|6856.42|0
1602155100000|2020-10-08 11:05:00|6866.93|6866.93|6868.46|6868.46|6869.47|6869.47|6859.47|6859.47|0
1602155400000|2020-10-08 11:10:00|6868.3|6868.3|6872.55|6872.55|6873.46|6873.46|6868.3|6868.3|0
1602155700000|2020-10-08 11:15:00|6872.45|6872.45|6866.07|6866.07|6872.46|6872.46|6865.65|6865.65|0
1602156000000|2020-10-08 11:20:00|6865.98|6865.98|6869.16|6869.16|6872.12|6872.12|6865.98|6865.98|0
1602156300000|2020-10-08 11:25:00|6869|6869|6862.32|6862.32|6869|6869|6860.93|6860.93|0
1602156600000|2020-10-08 11:30:00|6862.48|6862.48|6861.79|6861.79|6862.93|6862.93|6857.56|6857.56|0
1602156900000|2020-10-08 11:35:00|6861.66|6861.66|6862.27|6862.27|6864.67|6864.67|6859.7|6859.7|0
1602157200000|2020-10-08 11:40:00|6862.42|6862.42|6866.55|6866.55|6866.93|6866.93|6862.27|6862.27|0
1602157500000|2020-10-08 11:45:00|6866.28|6866.28|6868.3|6868.3|6871.64|6871.64|6866.28|6866.28|0
1602157800000|2020-10-08 11:50:00|6869.06|6869.06|6870.28|6870.28|6870.89|6870.89|6867.35|6867.35|0
1602158100000|2020-10-08 11:55:00|6870.43|6870.43|6883.86|6883.86|6884.68|6884.68|6870.16|6870.16|0
1602158400000|2020-10-08 12:00:00|6884.02|6884.02|6884.22|6884.22|6891.91|6891.91|6884.02|6884.02|0
1602158700000|2020-10-08 12:05:00|6884.18|6884.18|6886.57|6886.57|6887.65|6887.65|6883.07|6883.07|0
1602159000000|2020-10-08 12:10:00|6885.81|6885.81|6882.36|6882.36|6885.81|6885.81|6877.09|6877.09|0
1602159300000|2020-10-08 12:15:00|6882.11|6882.11|6878.7|6878.7|6883.41|6883.41|6878.7|6878.7|0
1602159600000|2020-10-08 12:20:00|6878.92|6878.92|6876.1|6876.1|6879.35|6879.35|6873.98|6873.98|0
1602159900000|2020-10-08 12:25:00|6876.06|6876.06|6880|6880|6884.53|6884.53|6873.24|6873.24|0
1602160200000|2020-10-08 12:30:00|6879.95|6879.95|6865.69|6865.69|6880.63|6880.63|6865.69|6865.69|0
1602160500000|2020-10-08 12:35:00|6865.9|6865.9|6857.69|6857.69|6865.9|6865.9|6851.76|6851.76|0
1602160800000|2020-10-08 12:40:00|6857.84|6857.84|6863.15|6863.15|6866.77|6866.77|6857.84|6857.84|0
1602161100000|2020-10-08 12:45:00|6862.63|6862.63|6871.81|6871.81|6871.81|6871.81|6862.28|6862.28|0
1602161400000|2020-10-08 12:50:00|6871.92|6871.92|6862.87|6862.87|6872.21|6872.21|6859.7|6859.7|0
1602161700000|2020-10-08 12:55:00|6863.03|6863.03|6856.63|6856.63|6863.14|6863.14|6853.88|6853.88|0
1602162000000|2020-10-08 13:00:00|6856.81|6856.81|6850.59|6850.59|6858.7|6858.7|6848.5|6848.5|0
1602162300000|2020-10-08 13:05:00|6850.63|6850.63|6841.88|6841.88|6850.63|6850.63|6840.47|6840.47|0
1602162600000|2020-10-08 13:10:00|6841.63|6841.63|6839.33|6839.33|6841.87|6841.87|6837.5|6837.5|0
1602162900000|2020-10-08 13:15:00|6839.66|6839.66|6839.96|6839.96|6852|6852|6839.21|6839.21|0
1602163200000|2020-10-08 13:20:00|6840.19|6840.19|6848.83|6848.83|6849.01|6849.01|6835.36|6835.36|0
1602163500000|2020-10-08 13:25:00|6848.92|6848.92|6853.51|6853.51|6858.08|6858.08|6848.85|6848.85|0
1602163800000|2020-10-08 13:30:00|6853.48|6853.48|6840.81|6840.81|6853.82|6853.82|6840.21|6840.21|0
1602164100000|2020-10-08 13:35:00|6840.69|6840.69|6823.82|6823.82|6840.69|6840.69|6821.77|6821.77|0
1602164400000|2020-10-08 13:40:00|6823.98|6823.98|6817.51|6817.51|6831.5|6831.5|6817.51|6817.51|0
1602164700000|2020-10-08 13:45:00|6817.35|6817.35|6807.64|6807.64|6817.67|6817.67|6805.02|6805.02|0
1602165000000|2020-10-08 13:50:00|6807.55|6807.55|6801.01|6801.01|6811.35|6811.35|6800.28|6800.28|0
1602165300000|2020-10-08 13:55:00|6799.46|6799.46|6796|6796|6800.36|6800.36|6794.07|6794.07|0
1602165600000|2020-10-08 14:00:00|6797.03|6797.03|6791.07|6791.07|6799.44|6799.44|6786.63|6786.63|0
1602165900000|2020-10-08 14:05:00|6791.56|6791.56|6783.11|6783.11|6792.48|6792.48|6780.05|6780.05|0
1602166200000|2020-10-08 14:10:00|6783.22|6783.22|6785.88|6785.88|6787.53|6787.53|6780.05|6780.05|0
1602166500000|2020-10-08 14:15:00|6786.64|6786.64|6780.51|6780.51|6787.45|6787.45|6778.61|6778.61|0
1602166800000|2020-10-08 14:20:00|6780.67|6780.67|6782.34|6782.34|6785.28|6785.28|6779.74|6779.74|0
1602167100000|2020-10-08 14:25:00|6782.26|6782.26|6773.88|6773.88|6782.26|6782.26|6772.19|6772.19|0
1602167400000|2020-10-08 14:30:00|6773.82|6773.82|6779.71|6779.71|6782.07|6782.07|6773.82|6773.82|0
1602167700000|2020-10-08 14:35:00|6779.87|6779.87|6787.61|6787.61|6788.24|6788.24|6778.39|6778.39|0
1602168000000|2020-10-08 14:40:00|6787.52|6787.52|6780.1|6780.1|6787.93|6787.93|6778.03|6778.03|0
1602168300000|2020-10-08 14:45:00|6780.61|6780.61|6779.68|6779.68|6785.53|6785.53|6776.15|6776.15|0
1602168600000|2020-10-08 14:50:00|6779.71|6779.71|6789.12|6789.12|6792.48|6792.48|6779.71|6779.71|0
1602168900000|2020-10-08 14:55:00|6789.35|6789.35|6797.21|6797.21|6797.71|6797.71|6789.21|6789.21|0
1602169200000|2020-10-08 15:00:00|6797.32|6797.32|6790.66|6790.66|6802.3|6802.3|6788.96|6788.96|0
1602169500000|2020-10-08 15:05:00|6790.63|6790.63|6796.5|6796.5|6797.98|6797.98|6790.52|6790.52|0
1602169800000|2020-10-08 15:10:00|6796.4|6796.4|6798.78|6798.78|6800.85|6800.85|6796.26|6796.26|0
1602170100000|2020-10-08 15:15:00|6798.92|6798.92|6801.69|6801.69|6803.7|6803.7|6798.82|6798.82|0
1602170400000|2020-10-08 15:20:00|6801.51|6801.51|6802.93|6802.93|6803.52|6803.52|6797.51|6797.51|0
1602170700000|2020-10-08 15:25:00|6802.84|6802.84|6799.47|6799.47|6803.62|6803.62|6792.47|6792.47|0
1602227700000|2020-10-09 07:15:00|6871.88|6871.88|6872.08|6872.08|6872.08|6872.08|6853.58|6853.58|0
1602228000000|2020-10-09 07:20:00|6871.56|6871.56|6862.36|6862.36|6875.04|6875.04|6858.78|6858.78|0
1602228300000|2020-10-09 07:25:00|6862.45|6862.45|6863.84|6863.84|6864.09|6864.09|6858.08|6858.08|0
1602228600000|2020-10-09 07:30:00|6863.37|6863.37|6863.19|6863.19|6879.64|6879.64|6862.65|6862.65|0
1602228900000|2020-10-09 07:35:00|6863.1|6863.1|6857.54|6857.54|6864.39|6864.39|6852.47|6852.47|0
1602229200000|2020-10-09 07:40:00|6857.69|6857.69|6852.65|6852.65|6862.09|6862.09|6852.18|6852.18|0
1602229500000|2020-10-09 07:45:00|6852.13|6852.13|6864.3|6864.3|6864.3|6864.3|6848.42|6848.42|0
1602229800000|2020-10-09 07:50:00|6864.22|6864.22|6880.99|6880.99|6881.15|6881.15|6861.65|6861.65|0
1602230100000|2020-10-09 07:55:00|6881.75|6881.75|6883.41|6883.41|6884.9|6884.9|6877.21|6877.21|0
1602230400000|2020-10-09 08:00:00|6883.75|6883.75|6895.08|6895.08|6896.13|6896.13|6881.04|6881.04|0
1602230700000|2020-10-09 08:05:00|6894.34|6894.34|6889.37|6889.37|6904.23|6904.23|6886.78|6886.78|0
1602231000000|2020-10-09 08:10:00|6887.97|6887.97|6877.86|6877.86|6889.76|6889.76|6877.86|6877.86|0
1602231300000|2020-10-09 08:15:00|6877.34|6877.34|6857.03|6857.03|6877.34|6877.34|6854.26|6854.26|0
1602231600000|2020-10-09 08:20:00|6856.87|6856.87|6848.06|6848.06|6866.1|6866.1|6848.06|6848.06|0
1602231900000|2020-10-09 08:25:00|6847.73|6847.73|6851.76|6851.76|6853.29|6853.29|6845.07|6845.07|0
1602232200000|2020-10-09 08:30:00|6851.37|6851.37|6856.63|6856.63|6861.28|6861.28|6851.37|6851.37|0
1602232500000|2020-10-09 08:35:00|6855.6|6855.6|6857.32|6857.32|6858.49|6858.49|6852.69|6852.69|0
1602232800000|2020-10-09 08:40:00|6857.47|6857.47|6869.83|6869.83|6869.83|6869.83|6857.47|6857.47|0
1602233100000|2020-10-09 08:45:00|6870.06|6870.06|6869.49|6869.49|6872.66|6872.66|6865.65|6865.65|0
1602233400000|2020-10-09 08:50:00|6867.94|6867.94|6859.92|6859.92|6867.94|6867.94|6856.22|6856.22|0
1602233700000|2020-10-09 08:55:00|6860.08|6860.08|6856.94|6856.94|6861.46|6861.46|6855.15|6855.15|0
1602234000000|2020-10-09 09:00:00|6855.92|6855.92|6867.47|6867.47|6868.01|6868.01|6854.5|6854.5|0
1602234300000|2020-10-09 09:05:00|6867.15|6867.15|6863.31|6863.31|6869.54|6869.54|6862.09|6862.09|0
1602234600000|2020-10-09 09:10:00|6863.25|6863.25|6862.8|6862.8|6866.86|6866.86|6861.32|6861.32|0
1602234900000|2020-10-09 09:15:00|6862.89|6862.89|6866.96|6866.96|6870.37|6870.37|6862.89|6862.89|0
1602235200000|2020-10-09 09:20:00|6867.04|6867.04|6874.14|6874.14|6875.53|6875.53|6866.95|6866.95|0
1602235500000|2020-10-09 09:25:00|6873.97|6873.97|6871|6871|6875.25|6875.25|6871|6871|0
1602235800000|2020-10-09 09:30:00|6870.95|6870.95|6873.22|6873.22|6873.22|6873.22|6867.4|6867.4|0
1602236100000|2020-10-09 09:35:00|6873.23|6873.23|6870.41|6870.41|6874.45|6874.45|6870.41|6870.41|0
1602236400000|2020-10-09 09:40:00|6870.24|6870.24|6875.54|6875.54|6876.11|6876.11|6869.48|6869.48|0
1602236700000|2020-10-09 09:45:00|6877.1|6877.1|6869.86|6869.86|6877.41|6877.41|6868.02|6868.02|0
1602237000000|2020-10-09 09:50:00|6870.13|6870.13|6869.57|6869.57|6873.32|6873.32|6867.81|6867.81|0
1602237300000|2020-10-09 09:55:00|6869.76|6869.76|6865.49|6865.49|6869.86|6869.86|6864.21|6864.21|0
1602237600000|2020-10-09 10:00:00|6866.01|6866.01|6862.22|6862.22|6866.05|6866.05|6856.9|6856.9|0
1602237900000|2020-10-09 10:05:00|6862.11|6862.11|6869.65|6869.65|6870.61|6870.61|6861.12|6861.12|0
1602238200000|2020-10-09 10:10:00|6869.34|6869.34|6864.42|6864.42|6870.29|6870.29|6862.8|6862.8|0
1602238500000|2020-10-09 10:15:00|6864.73|6864.73|6866.97|6866.97|6870.18|6870.18|6864.73|6864.73|0
1602238800000|2020-10-09 10:20:00|6866.96|6866.96|6872.33|6872.33|6872.33|6872.33|6865.44|6865.44|0
1602239100000|2020-10-09 10:25:00|6872.46|6872.46|6875.55|6875.55|6875.71|6875.71|6872.34|6872.34|0
1602239400000|2020-10-09 10:30:00|6875.39|6875.39|6865.89|6865.89|6875.71|6875.71|6865.63|6865.63|0
1602239700000|2020-10-09 10:35:00|6865.72|6865.72|6865.37|6865.37|6869.07|6869.07|6865.19|6865.19|0
1602240000000|2020-10-09 10:40:00|6865.28|6865.28|6862.67|6862.67|6868.31|6868.31|6862.46|6862.46|0
1602240300000|2020-10-09 10:45:00|6862.79|6862.79|6865.35|6865.35|6865.35|6865.35|6861.72|6861.72|0
1602240600000|2020-10-09 10:50:00|6865.18|6865.18|6857.06|6857.06|6865.18|6865.18|6856.99|6856.99|0
1602240900000|2020-10-09 10:55:00|6856.93|6856.93|6863.8|6863.8|6865.45|6865.45|6856.93|6856.93|0
1602241200000|2020-10-09 11:00:00|6863.89|6863.89|6876.46|6876.46|6876.46|6876.46|6863.89|6863.89|0
1602241500000|2020-10-09 11:05:00|6876.4|6876.4|6877.05|6877.05|6880.35|6880.35|6875.68|6875.68|0
1602241800000|2020-10-09 11:10:00|6877.01|6877.01|6870.41|6870.41|6877.01|6877.01|6870.2|6870.2|0
1602242100000|2020-10-09 11:15:00|6870.56|6870.56|6861.2|6861.2|6870.64|6870.64|6861.08|6861.08|0
1602242400000|2020-10-09 11:20:00|6861.45|6861.45|6870.9|6870.9|6870.98|6870.98|6861.45|6861.45|0
1602242700000|2020-10-09 11:25:00|6870.95|6870.95|6867.47|6867.47|6871.39|6871.39|6867.47|6867.47|0
1602243000000|2020-10-09 11:30:00|6867.36|6867.36|6873.25|6873.25|6873.88|6873.88|6866.94|6866.94|0
1602243300000|2020-10-09 11:35:00|6873.41|6873.41|6872.2|6872.2|6875.56|6875.56|6871.06|6871.06|0
1602243600000|2020-10-09 11:40:00|6872.35|6872.35|6879.5|6879.5|6880.79|6880.79|6869.78|6869.78|0
1602243900000|2020-10-09 11:45:00|6879.65|6879.65|6883.78|6883.78|6887.64|6887.64|6879.65|6879.65|0
1602244200000|2020-10-09 11:50:00|6881.73|6881.73|6880.16|6880.16|6882.78|6882.78|6878.85|6878.85|0
1602244500000|2020-10-09 11:55:00|6880.05|6880.05|6884.69|6884.69|6885.95|6885.95|6879.76|6879.76|0
1602244800000|2020-10-09 12:00:00|6884.56|6884.56|6887.99|6887.99|6888.5|6888.5|6881.9|6881.9|0
1602245100000|2020-10-09 12:05:00|6888.51|6888.51|6880.41|6880.41|6890.97|6890.97|6879.83|6879.83|0
1602245400000|2020-10-09 12:10:00|6880.57|6880.57|6875.65|6875.65|6880.59|6880.59|6875.65|6875.65|0
1602245700000|2020-10-09 12:15:00|6875.6|6875.6|6874.94|6874.94|6878.03|6878.03|6874.53|6874.53|0
1602246000000|2020-10-09 12:20:00|6874.69|6874.69|6881.31|6881.31|6882.54|6882.54|6874.28|6874.28|0
1602246300000|2020-10-09 12:25:00|6881.47|6881.47|6891.03|6891.03|6891.03|6891.03|6881.44|6881.44|0
1602246600000|2020-10-09 12:30:00|6891.12|6891.12|6871.74|6871.74|6892.01|6892.01|6870.98|6870.98|0
1602246900000|2020-10-09 12:35:00|6871.22|6871.22|6867.4|6867.4|6874.52|6874.52|6867.4|6867.4|0
1602247200000|2020-10-09 12:40:00|6867.49|6867.49|6867.22|6867.22|6870.73|6870.73|6864.93|6864.93|0
1602247500000|2020-10-09 12:45:00|6867.13|6867.13|6869.17|6869.17|6869.17|6869.17|6864.55|6864.55|0
1602247800000|2020-10-09 12:50:00|6869.93|6869.93|6878.41|6878.41|6880.39|6880.39|6868.42|6868.42|0
1602248100000|2020-10-09 12:55:00|6878.32|6878.32|6885|6885|6885|6885|6875.09|6875.09|0
1602248400000|2020-10-09 13:00:00|6886.03|6886.03|6874.35|6874.35|6886.98|6886.98|6874.35|6874.35|0
1602248700000|2020-10-09 13:05:00|6874.66|6874.66|6872.62|6872.62|6876.02|6876.02|6871.74|6871.74|0
1602249000000|2020-10-09 13:10:00|6872.46|6872.46|6867.31|6867.31|6873.1|6873.1|6865.98|6865.98|0
1602249300000|2020-10-09 13:15:00|6866.55|6866.55|6876.19|6876.19|6876.7|6876.7|6866.55|6866.55|0
1602249600000|2020-10-09 13:20:00|6876.27|6876.27|6878.71|6878.71|6882.47|6882.47|6874.38|6874.38|0
1602249900000|2020-10-09 13:25:00|6879.06|6879.06|6879.53|6879.53|6883.07|6883.07|6878.55|6878.55|0
1602250200000|2020-10-09 13:30:00|6879.79|6879.79|6877.57|6877.57|6879.85|6879.85|6874.69|6874.69|0
1602250500000|2020-10-09 13:35:00|6877.52|6877.52|6871.81|6871.81|6878.28|6878.28|6871.44|6871.44|0
1602250800000|2020-10-09 13:40:00|6871.78|6871.78|6888.95|6888.95|6888.95|6888.95|6868.74|6868.74|0
1602251100000|2020-10-09 13:45:00|6889.12|6889.12|6912.61|6912.61|6912.61|6912.61|6889.12|6889.12|0
1602251400000|2020-10-09 13:50:00|6912.86|6912.86|6899.24|6899.24|6912.86|6912.86|6890.1|6890.1|0
1602251700000|2020-10-09 13:55:00|6899.4|6899.4|6897.33|6897.33|6906.32|6906.32|6894.67|6894.67|0
1602252000000|2020-10-09 14:00:00|6897.17|6897.17|6896.07|6896.07|6900.31|6900.31|6895.15|6895.15|0
1602252300000|2020-10-09 14:05:00|6895.57|6895.57|6879.96|6879.96|6895.57|6895.57|6879.92|6879.92|0
1602252600000|2020-10-09 14:10:00|6879.8|6879.8|6888.4|6888.4|6888.4|6888.4|6878.14|6878.14|0
1602252900000|2020-10-09 14:15:00|6887.64|6887.64|6899.42|6899.42|6901.96|6901.96|6886.82|6886.82|0
1602253200000|2020-10-09 14:20:00|6899.6|6899.6|6890.97|6890.97|6900.06|6900.06|6890.97|6890.97|0
1602253500000|2020-10-09 14:25:00|6890.85|6890.85|6879.97|6879.97|6890.85|6890.85|6878.43|6878.43|0
1602253800000|2020-10-09 14:30:00|6880.28|6880.28|6892.36|6892.36|6894.54|6894.54|6880.28|6880.28|0
1602254100000|2020-10-09 14:35:00|6892.47|6892.47|6892.26|6892.26|6896.5|6896.5|6889.82|6889.82|0
1602254400000|2020-10-09 14:40:00|6893.02|6893.02|6891.62|6891.62|6893.08|6893.08|6888.89|6888.89|0
1602254700000|2020-10-09 14:45:00|6891.47|6891.47|6901.68|6901.68|6902.64|6902.64|6890.26|6890.26|0
1602255000000|2020-10-09 14:50:00|6901.51|6901.51|6900.77|6900.77|6907.55|6907.55|6899.95|6899.95|0
1602255300000|2020-10-09 14:55:00|6900.9|6900.9|6895.42|6895.42|6901.76|6901.76|6894.79|6894.79|0
1602255600000|2020-10-09 15:00:00|6895.34|6895.34|6897.05|6897.05|6897.05|6897.05|6890.83|6890.83|0
1602255900000|2020-10-09 15:05:00|6897.14|6897.14|6911.02|6911.02|6913.64|6913.64|6894.31|6894.31|0
1602256200000|2020-10-09 15:10:00|6911.08|6911.08|6917.29|6917.29|6917.29|6917.29|6910.81|6910.81|0
1602256500000|2020-10-09 15:15:00|6917.2|6917.2|6921.35|6921.35|6924.19|6924.19|6917.2|6917.2|0
1602256800000|2020-10-09 15:20:00|6921.3|6921.3|6919.42|6919.42|6922.15|6922.15|6916.71|6916.71|0
1602257100000|2020-10-09 15:25:00|6919.25|6919.25|6919.12|6919.12|6920.11|6920.11|6914.23|6914.23|0
1602486900000|2020-10-12 07:15:00|6846.46|6846.46|6871.13|6871.13|6871.31|6871.31|6838.22|6838.22|0
1602487200000|2020-10-12 07:20:00|6870.97|6870.97|6862.41|6862.41|6870.97|6870.97|6858.16|6858.16|0
1602487500000|2020-10-12 07:25:00|6862.48|6862.48|6859.85|6859.85|6874.8|6874.8|6857.16|6857.16|0
1602487800000|2020-10-12 07:30:00|6859.91|6859.91|6851.08|6851.08|6861.66|6861.66|6845.05|6845.05|0
1602488100000|2020-10-12 07:35:00|6850.99|6850.99|6834.84|6834.84|6852.89|6852.89|6829.4|6829.4|0
1602488400000|2020-10-12 07:40:00|6835.31|6835.31|6844.04|6844.04|6844.04|6844.04|6835.31|6835.31|0
1602488700000|2020-10-12 07:45:00|6843.87|6843.87|6849.64|6849.64|6854.44|6854.44|6843.64|6843.64|0
1602489000000|2020-10-12 07:50:00|6849.54|6849.54|6838.88|6838.88|6850.37|6850.37|6838.4|6838.4|0
1602489300000|2020-10-12 07:55:00|6838.65|6838.65|6848.66|6848.66|6848.66|6848.66|6833.17|6833.17|0
1602489600000|2020-10-12 08:00:00|6848.5|6848.5|6845.64|6845.64|6849.41|6849.41|6841.16|6841.16|0
1602489900000|2020-10-12 08:05:00|6845.7|6845.7|6844.32|6844.32|6848.9|6848.9|6841.81|6841.81|0
1602490200000|2020-10-12 08:10:00|6843.29|6843.29|6846.61|6846.61|6848.23|6848.23|6843.04|6843.04|0
1602490500000|2020-10-12 08:15:00|6846.29|6846.29|6828.54|6828.54|6846.29|6846.29|6828.54|6828.54|0
1602490800000|2020-10-12 08:20:00|6828.61|6828.61|6840.49|6840.49|6840.49|6840.49|6827.6|6827.6|0
1602491100000|2020-10-12 08:25:00|6840.34|6840.34|6833.03|6833.03|6859.08|6859.08|6832.89|6832.89|0
1602491400000|2020-10-12 08:30:00|6833.19|6833.19|6836.34|6836.34|6841.6|6841.6|6830.57|6830.57|0
1602491700000|2020-10-12 08:35:00|6835.58|6835.58|6842.45|6842.45|6842.98|6842.98|6834.89|6834.89|0
1602492000000|2020-10-12 08:40:00|6842.29|6842.29|6836|6836|6842.35|6842.35|6827.81|6827.81|0
1602492300000|2020-10-12 08:45:00|6835.21|6835.21|6821.02|6821.02|6835.21|6835.21|6821.02|6821.02|0
1602492600000|2020-10-12 08:50:00|6821.1|6821.1|6822.38|6822.38|6825.19|6825.19|6813.55|6813.55|0
1602492900000|2020-10-12 08:55:00|6822.9|6822.9|6801.04|6801.04|6823.02|6823.02|6800.64|6800.64|0
1602493200000|2020-10-12 09:00:00|6800.87|6800.87|6807.66|6807.66|6810.41|6810.41|6800.87|6800.87|0
1602493500000|2020-10-12 09:05:00|6807.54|6807.54|6805.84|6805.84|6809.19|6809.19|6802.87|6802.87|0
1602493800000|2020-10-12 09:10:00|6805.91|6805.91|6805.86|6805.86|6808.07|6808.07|6802.61|6802.61|0
1602494100000|2020-10-12 09:15:00|6806.17|6806.17|6823.12|6823.12|6823.39|6823.39|6805.55|6805.55|0
1602494400000|2020-10-12 09:20:00|6822.49|6822.49|6820.99|6820.99|6827.15|6827.15|6819.52|6819.52|0
1602494700000|2020-10-12 09:25:00|6820.81|6820.81|6830.84|6830.84|6832.04|6832.04|6817.68|6817.68|0
1602495000000|2020-10-12 09:30:00|6831|6831|6835.59|6835.59|6835.64|6835.64|6831|6831|0
1602495300000|2020-10-12 09:35:00|6835.68|6835.68|6838.49|6838.49|6840.13|6840.13|6835.11|6835.11|0
1602495600000|2020-10-12 09:40:00|6838.44|6838.44|6829.61|6829.61|6838.44|6838.44|6829.21|6829.21|0
1602495900000|2020-10-12 09:45:00|6829.48|6829.48|6820.85|6820.85|6829.48|6829.48|6820.85|6820.85|0
1602496200000|2020-10-12 09:50:00|6820.77|6820.77|6822.56|6822.56|6822.66|6822.66|6820.77|6820.77|0
1602496500000|2020-10-12 09:55:00|6822.05|6822.05|6825.65|6825.65|6826.43|6826.43|6821.66|6821.66|0
1602496800000|2020-10-12 10:00:00|6826.12|6826.12|6837.68|6837.68|6840.35|6840.35|6825.88|6825.88|0
1602497100000|2020-10-12 10:05:00|6837.5|6837.5|6833.39|6833.39|6840.14|6840.14|6831.09|6831.09|0
1602497400000|2020-10-12 10:10:00|6833.47|6833.47|6827.02|6827.02|6833.55|6833.55|6825.66|6825.66|0
1602497700000|2020-10-12 10:15:00|6827.06|6827.06|6827.98|6827.98|6828.34|6828.34|6826.15|6826.15|0
1602498000000|2020-10-12 10:20:00|6827.73|6827.73|6825.13|6825.13|6830.11|6830.11|6824.88|6824.88|0
1602498300000|2020-10-12 10:25:00|6824.99|6824.99|6823.08|6823.08|6825.81|6825.81|6820.85|6820.85|0
1602498600000|2020-10-12 10:30:00|6823.22|6823.22|6824.91|6824.91|6825.43|6825.43|6820.14|6820.14|0
1602498900000|2020-10-12 10:35:00|6825.39|6825.39|6826.34|6826.34|6826.91|6826.91|6823.93|6823.93|0
1602499200000|2020-10-12 10:40:00|6826.16|6826.16|6829.08|6829.08|6829.28|6829.28|6825.07|6825.07|0
1602499500000|2020-10-12 10:45:00|6829.11|6829.11|6830.9|6830.9|6832.41|6832.41|6828.06|6828.06|0
1602499800000|2020-10-12 10:50:00|6830.95|6830.95|6843.81|6843.81|6845.47|6845.47|6830.95|6830.95|0
1602500100000|2020-10-12 10:55:00|6843.32|6843.32|6848.2|6848.2|6850.08|6850.08|6843.32|6843.32|0
1602500400000|2020-10-12 11:00:00|6848.09|6848.09|6840.54|6840.54|6848.54|6848.54|6839.05|6839.05|0
1602500700000|2020-10-12 11:05:00|6840.71|6840.71|6843.82|6843.82|6844.7|6844.7|6840.65|6840.65|0
1602501000000|2020-10-12 11:10:00|6843.75|6843.75|6838.14|6838.14|6843.9|6843.9|6837.61|6837.61|0
1602501300000|2020-10-12 11:15:00|6837.98|6837.98|6833.52|6833.52|6838.06|6838.06|6830.51|6830.51|0
1602501600000|2020-10-12 11:20:00|6833.6|6833.6|6836.1|6836.1|6836.91|6836.91|6833.44|6833.44|0
1602501900000|2020-10-12 11:25:00|6835.34|6835.34|6839.53|6839.53|6839.77|6839.77|6833.2|6833.2|0
1602502200000|2020-10-12 11:30:00|6841.05|6841.05|6838.18|6838.18|6841.76|6841.76|6835.58|6835.58|0
1602502500000|2020-10-12 11:35:00|6838.3|6838.3|6846.13|6846.13|6846.13|6846.13|6838.3|6838.3|0
1602502800000|2020-10-12 11:40:00|6846.45|6846.45|6847.82|6847.82|6851.91|6851.91|6846.45|6846.45|0
1602503100000|2020-10-12 11:45:00|6848.06|6848.06|6848.5|6848.5|6851.03|6851.03|6847.65|6847.65|0
1602503400000|2020-10-12 11:50:00|6848.39|6848.39|6845.96|6845.96|6848.39|6848.39|6845.8|6845.8|0
1602503700000|2020-10-12 11:55:00|6846.07|6846.07|6836.67|6836.67|6846.11|6846.11|6836.67|6836.67|0
1602504000000|2020-10-12 12:00:00|6836.33|6836.33|6835.67|6835.67|6836.33|6836.33|6832|6832|0
1602504300000|2020-10-12 12:05:00|6835.83|6835.83|6833.24|6833.24|6837.44|6837.44|6832|6832|0
1602504600000|2020-10-12 12:10:00|6833.33|6833.33|6829.88|6829.88|6836.71|6836.71|6829.88|6829.88|0
1602504900000|2020-10-12 12:15:00|6830.36|6830.36|6820.52|6820.52|6830.52|6830.52|6819.25|6819.25|0
1602505200000|2020-10-12 12:20:00|6820.41|6820.41|6833.53|6833.53|6837.01|6837.01|6820.06|6820.06|0
1602505500000|2020-10-12 12:25:00|6833.45|6833.45|6819.13|6819.13|6833.85|6833.85|6819.13|6819.13|0
1602505800000|2020-10-12 12:30:00|6819.18|6819.18|6820.25|6820.25|6822.27|6822.27|6816.14|6816.14|0
1602506100000|2020-10-12 12:35:00|6819.91|6819.91|6811.28|6811.28|6819.98|6819.98|6811.28|6811.28|0
1602506400000|2020-10-12 12:40:00|6811.3|6811.3|6802.63|6802.63|6811.3|6811.3|6802.58|6802.58|0
1602506700000|2020-10-12 12:45:00|6802.58|6802.58|6796.34|6796.34|6802.71|6802.71|6796.34|6796.34|0
1602507000000|2020-10-12 12:50:00|6795.82|6795.82|6790.34|6790.34|6795.82|6795.82|6787.87|6787.87|0
1602507300000|2020-10-12 12:55:00|6790.23|6790.23|6800.71|6800.71|6800.81|6800.81|6789.89|6789.89|0
1602507600000|2020-10-12 13:00:00|6800.76|6800.76|6796.42|6796.42|6805.88|6805.88|6796.42|6796.42|0
1602507900000|2020-10-12 13:05:00|6796.5|6796.5|6797.56|6797.56|6797.88|6797.88|6790.38|6790.38|0
1602508200000|2020-10-12 13:10:00|6797.88|6797.88|6799.77|6799.77|6802.32|6802.32|6797.52|6797.52|0
1602508500000|2020-10-12 13:15:00|6799.6|6799.6|6810.05|6810.05|6810.66|6810.66|6799.43|6799.43|0
1602508800000|2020-10-12 13:20:00|6809.57|6809.57|6806.56|6806.56|6815.06|6815.06|6805.86|6805.86|0
1602509100000|2020-10-12 13:25:00|6806.46|6806.46|6803.79|6803.79|6806.46|6806.46|6802.69|6802.69|0
1602509400000|2020-10-12 13:30:00|6804.2|6804.2|6804.11|6804.11|6806.67|6806.67|6798.51|6798.51|0
1602509700000|2020-10-12 13:35:00|6804.03|6804.03|6814.56|6814.56|6814.56|6814.56|6803.49|6803.49|0
1602510000000|2020-10-12 13:40:00|6814.47|6814.47|6816.71|6816.71|6819.75|6819.75|6814.3|6814.3|0
1602510300000|2020-10-12 13:45:00|6816.55|6816.55|6819.71|6819.71|6820.06|6820.06|6813.38|6813.38|0
1602510600000|2020-10-12 13:50:00|6819.67|6819.67|6815.95|6815.95|6821.16|6821.16|6814.07|6814.07|0
1602510900000|2020-10-12 13:55:00|6816.04|6816.04|6823.73|6823.73|6823.73|6823.73|6815.26|6815.26|0
1602511200000|2020-10-12 14:00:00|6823.89|6823.89|6821.7|6821.7|6825.55|6825.55|6821.7|6821.7|0
1602511500000|2020-10-12 14:05:00|6821.63|6821.63|6810.3|6810.3|6821.68|6821.68|6809.62|6809.62|0
1602511800000|2020-10-12 14:10:00|6810.35|6810.35|6816.82|6816.82|6818.93|6818.93|6810.35|6810.35|0
1602512100000|2020-10-12 14:15:00|6816.71|6816.71|6819.57|6819.57|6819.74|6819.74|6813.83|6813.83|0
1602512400000|2020-10-12 14:20:00|6819.51|6819.51|6826.22|6826.22|6827.46|6827.46|6818.25|6818.25|0
1602512700000|2020-10-12 14:25:00|6826.14|6826.14|6821.33|6821.33|6828.46|6828.46|6821.33|6821.33|0
1602513000000|2020-10-12 14:30:00|6821.02|6821.02|6829.04|6829.04|6830.48|6830.48|6820|6820|0
1602513300000|2020-10-12 14:35:00|6828.97|6828.97|6811.43|6811.43|6829.01|6829.01|6810.14|6810.14|0
1602513600000|2020-10-12 14:40:00|6812.19|6812.19|6806.48|6806.48|6812.9|6812.9|6801.42|6801.42|0
1602513900000|2020-10-12 14:45:00|6806.61|6806.61|6805.73|6805.73|6810.92|6810.92|6805.73|6805.73|0
1602514200000|2020-10-12 14:50:00|6805.58|6805.58|6797.82|6797.82|6806.6|6806.6|6797.59|6797.59|0
1602514500000|2020-10-12 14:55:00|6797.99|6797.99|6799.46|6799.46|6802.58|6802.58|6796.39|6796.39|0
1602514800000|2020-10-12 15:00:00|6799.35|6799.35|6802.95|6802.95|6803.11|6803.11|6796.46|6796.46|0
1602515100000|2020-10-12 15:05:00|6802.91|6802.91|6800.49|6800.49|6806.53|6806.53|6799.84|6799.84|0
1602515400000|2020-10-12 15:10:00|6800.45|6800.45|6787.63|6787.63|6800.45|6800.45|6787.63|6787.63|0
1602515700000|2020-10-12 15:15:00|6787.68|6787.68|6787.79|6787.79|6796.33|6796.33|6787.35|6787.35|0
1602516000000|2020-10-12 15:20:00|6787.63|6787.63|6785.87|6785.87|6789.03|6789.03|6784.49|6784.49|0
1602516300000|2020-10-12 15:25:00|6785.71|6785.71|6780.95|6780.95|6787.2|6787.2|6780.7|6780.7|0
1602573300000|2020-10-13 07:15:00|6711.07|6711.07|6697.59|6697.59|6718.07|6718.07|6697.59|6697.59|0
1602573600000|2020-10-13 07:20:00|6697.19|6697.19|6687.95|6687.95|6697.27|6697.27|6680.44|6680.44|0
1602573900000|2020-10-13 07:25:00|6686.43|6686.43|6670.88|6670.88|6686.43|6686.43|6665.68|6665.68|0
1602574200000|2020-10-13 07:30:00|6671.07|6671.07|6662.6|6662.6|6677.49|6677.49|6659.04|6659.04|0
1602574500000|2020-10-13 07:35:00|6662.65|6662.65|6674.91|6674.91|6674.93|6674.93|6656.46|6656.46|0
1602574800000|2020-10-13 07:40:00|6674.82|6674.82|6685.47|6685.47|6685.47|6685.47|6672.46|6672.46|0
1602575100000|2020-10-13 07:45:00|6685.91|6685.91|6677.84|6677.84|6686.04|6686.04|6670.46|6670.46|0
1602575400000|2020-10-13 07:50:00|6677.59|6677.59|6679.99|6679.99|6683.57|6683.57|6672.16|6672.16|0
1602575700000|2020-10-13 07:55:00|6679.91|6679.91|6689.1|6689.1|6689.23|6689.23|6675.27|6675.27|0
1602576000000|2020-10-13 08:00:00|6688.93|6688.93|6704.93|6704.93|6704.93|6704.93|6687.64|6687.64|0
1602576300000|2020-10-13 08:05:00|6704.74|6704.74|6713.97|6713.97|6717.44|6717.44|6698.64|6698.64|0
1602576600000|2020-10-13 08:10:00|6713.98|6713.98|6704.03|6704.03|6714.06|6714.06|6701.44|6701.44|0
1602576900000|2020-10-13 08:15:00|6703.27|6703.27|6707.23|6707.23|6707.38|6707.38|6701.09|6701.09|0
1602577200000|2020-10-13 08:20:00|6707.32|6707.32|6716.13|6716.13|6716.17|6716.17|6707.28|6707.28|0
1602577500000|2020-10-13 08:25:00|6716|6716|6721.84|6721.84|6722.98|6722.98|6715.9|6715.9|0
1602577800000|2020-10-13 08:30:00|6721.88|6721.88|6726.56|6726.56|6728.89|6728.89|6721.88|6721.88|0
1602578100000|2020-10-13 08:35:00|6727.39|6727.39|6712.92|6712.92|6733.33|6733.33|6712.14|6712.14|0
1602578400000|2020-10-13 08:40:00|6713.08|6713.08|6717.7|6717.7|6718.18|6718.18|6713.08|6713.08|0
1602578700000|2020-10-13 08:45:00|6717.07|6717.07|6707.22|6707.22|6719.5|6719.5|6706.03|6706.03|0
1602579000000|2020-10-13 08:50:00|6707.18|6707.18|6716.62|6716.62|6716.69|6716.69|6706.89|6706.89|0
1602579300000|2020-10-13 08:55:00|6716.68|6716.68|6713.67|6713.67|6716.68|6716.68|6711.62|6711.62|0
1602579600000|2020-10-13 09:00:00|6713.77|6713.77|6709.48|6709.48|6715.42|6715.42|6704.82|6704.82|0
1602579900000|2020-10-13 09:05:00|6709.95|6709.95|6703.41|6703.41|6713.01|6713.01|6703.41|6703.41|0
1602580200000|2020-10-13 09:10:00|6703.25|6703.25|6700.64|6700.64|6705.87|6705.87|6700.44|6700.44|0
1602580500000|2020-10-13 09:15:00|6700.51|6700.51|6694.34|6694.34|6700.51|6700.51|6692.66|6692.66|0
1602580800000|2020-10-13 09:20:00|6695.1|6695.1|6698.26|6698.26|6699.33|6699.33|6694.94|6694.94|0
1602581100000|2020-10-13 09:25:00|6698.41|6698.41|6700.23|6700.23|6700.23|6700.23|6696.7|6696.7|0
1602581400000|2020-10-13 09:30:00|6700.28|6700.28|6695.12|6695.12|6701.29|6701.29|6694.78|6694.78|0
1602581700000|2020-10-13 09:35:00|6694.87|6694.87|6688.3|6688.3|6695.58|6695.58|6688.24|6688.24|0
1602582000000|2020-10-13 09:40:00|6688.12|6688.12|6688.68|6688.68|6688.74|6688.74|6682.73|6682.73|0
1602582300000|2020-10-13 09:45:00|6688.75|6688.75|6695.12|6695.12|6702.78|6702.78|6684.58|6684.58|0
1602582600000|2020-10-13 09:50:00|6694.36|6694.36|6696.44|6696.44|6696.5|6696.5|6688.84|6688.84|0
1602582900000|2020-10-13 09:55:00|6696.57|6696.57|6691.87|6691.87|6699.17|6699.17|6691.71|6691.71|0
1602583200000|2020-10-13 10:00:00|6691.49|6691.49|6686.78|6686.78|6691.62|6691.62|6685.74|6685.74|0
1602583500000|2020-10-13 10:05:00|6686.75|6686.75|6686.96|6686.96|6687.15|6687.15|6685.7|6685.7|0
1602583800000|2020-10-13 10:10:00|6687.21|6687.21|6696.25|6696.25|6696.25|6696.25|6686.36|6686.36|0
1602584100000|2020-10-13 10:15:00|6696.08|6696.08|6701.44|6701.44|6706.54|6706.54|6696.08|6696.08|0
1602584400000|2020-10-13 10:20:00|6701.42|6701.42|6698.78|6698.78|6701.42|6701.42|6697.64|6697.64|0
1602584700000|2020-10-13 10:25:00|6698.84|6698.84|6702.26|6702.26|6707.72|6707.72|6698.44|6698.44|0
1602585000000|2020-10-13 10:30:00|6702.34|6702.34|6702.51|6702.51|6704.59|6704.59|6699.88|6699.88|0
1602585300000|2020-10-13 10:35:00|6702.48|6702.48|6705.2|6705.2|6706.85|6706.85|6702.48|6702.48|0
1602585600000|2020-10-13 10:40:00|6705.18|6705.18|6705.82|6705.82|6709.57|6709.57|6705.11|6705.11|0
1602585900000|2020-10-13 10:45:00|6705.63|6705.63|6716.25|6716.25|6716.75|6716.75|6704.4|6704.4|0
1602586200000|2020-10-13 10:50:00|6716.33|6716.33|6709.44|6709.44|6717.34|6717.34|6708.69|6708.69|0
1602586500000|2020-10-13 10:55:00|6710.2|6710.2|6707.18|6707.18|6710.63|6710.63|6707.18|6707.18|0
1602586800000|2020-10-13 11:00:00|6707.43|6707.43|6711.33|6711.33|6711.5|6711.5|6704.6|6704.6|0
1602587100000|2020-10-13 11:05:00|6710.83|6710.83|6705.72|6705.72|6710.83|6710.83|6704.3|6704.3|0
1602587400000|2020-10-13 11:10:00|6705.66|6705.66|6714.79|6714.79|6715.68|6715.68|6705.49|6705.49|0
1602587700000|2020-10-13 11:15:00|6714.85|6714.85|6715.45|6715.45|6718.22|6718.22|6714.82|6714.82|0
1602588000000|2020-10-13 11:20:00|6715.68|6715.68|6716.32|6716.32|6718.19|6718.19|6712.63|6712.63|0
1602588300000|2020-10-13 11:25:00|6716.09|6716.09|6721.75|6721.75|6724.3|6724.3|6715.72|6715.72|0
1602588600000|2020-10-13 11:30:00|6721.98|6721.98|6724.52|6724.52|6728.29|6728.29|6721.98|6721.98|0
1602588900000|2020-10-13 11:35:00|6724.7|6724.7|6723.62|6723.62|6724.78|6724.78|6720.86|6720.86|0
1602589200000|2020-10-13 11:40:00|6723.57|6723.57|6718.65|6718.65|6723.57|6723.57|6713.7|6713.7|0
1602589500000|2020-10-13 11:45:00|6718.74|6718.74|6711.01|6711.01|6718.79|6718.79|6710.13|6710.13|0
1602589800000|2020-10-13 11:50:00|6711.12|6711.12|6707.45|6707.45|6711.81|6711.81|6705.91|6705.91|0
1602590100000|2020-10-13 11:55:00|6707.71|6707.71|6706.58|6706.58|6710.45|6710.45|6706.5|6706.5|0
1602590400000|2020-10-13 12:00:00|6706.51|6706.51|6711.69|6711.69|6713.33|6713.33|6705.55|6705.55|0
1602590700000|2020-10-13 12:05:00|6711.51|6711.51|6714.84|6714.84|6715.71|6715.71|6710.28|6710.28|0
1602591000000|2020-10-13 12:10:00|6714.9|6714.9|6711.29|6711.29|6720.54|6720.54|6711.29|6711.29|0
1602591300000|2020-10-13 12:15:00|6711.2|6711.2|6717.12|6717.12|6717.12|6717.12|6710.83|6710.83|0
1602591600000|2020-10-13 12:20:00|6717.87|6717.87|6710.34|6710.34|6717.87|6717.87|6710.16|6710.16|0
1602591900000|2020-10-13 12:25:00|6710.29|6710.29|6708.7|6708.7|6710.29|6710.29|6706.38|6706.38|0
1602592200000|2020-10-13 12:30:00|6708.52|6708.52|6702.76|6702.76|6710.1|6710.1|6702.76|6702.76|0
1602592500000|2020-10-13 12:35:00|6702.7|6702.7|6700.41|6700.41|6702.93|6702.93|6699.9|6699.9|0
1602592800000|2020-10-13 12:40:00|6700.45|6700.45|6691.89|6691.89|6700.71|6700.71|6690.17|6690.17|0
1602593100000|2020-10-13 12:45:00|6691.85|6691.85|6696.54|6696.54|6702.95|6702.95|6689.18|6689.18|0
1602593400000|2020-10-13 12:50:00|6696.57|6696.57|6679.89|6679.89|6697.91|6697.91|6677.75|6677.75|0
1602593700000|2020-10-13 12:55:00|6679.8|6679.8|6675.62|6675.62|6679.8|6679.8|6668.84|6668.84|0
1602594000000|2020-10-13 13:00:00|6675.57|6675.57|6664.8|6664.8|6675.57|6675.57|6664.7|6664.7|0
1602594300000|2020-10-13 13:05:00|6664.67|6664.67|6660.1|6660.1|6664.7|6664.7|6658.33|6658.33|0
1602594600000|2020-10-13 13:10:00|6659.96|6659.96|6657.63|6657.63|6660.41|6660.41|6655.25|6655.25|0
1602594900000|2020-10-13 13:15:00|6657.72|6657.72|6668.15|6668.15|6668.15|6668.15|6656.38|6656.38|0
1602595200000|2020-10-13 13:20:00|6668.64|6668.64|6665.44|6665.44|6671.64|6671.64|6663.27|6663.27|0
1602595500000|2020-10-13 13:25:00|6667.72|6667.72|6671.03|6671.03|6676.73|6676.73|6666.2|6666.2|0
1602595800000|2020-10-13 13:30:00|6671.79|6671.79|6675.71|6675.71|6681.96|6681.96|6671.16|6671.16|0
1602596100000|2020-10-13 13:35:00|6676.75|6676.75|6652.57|6652.57|6680.32|6680.32|6651.56|6651.56|0
1602596400000|2020-10-13 13:40:00|6652.88|6652.88|6654.21|6654.21|6658.35|6658.35|6646.59|6646.59|0
1602596700000|2020-10-13 13:45:00|6654.12|6654.12|6662.69|6662.69|6662.96|6662.96|6651.2|6651.2|0
1602597000000|2020-10-13 13:50:00|6662.81|6662.81|6659.1|6659.1|6668.01|6668.01|6657.04|6657.04|0
1602597300000|2020-10-13 13:55:00|6658.95|6658.95|6671.89|6671.89|6671.98|6671.98|6658.82|6658.82|0
1602597600000|2020-10-13 14:00:00|6671.77|6671.77|6667.26|6667.26|6673.43|6673.43|6666.69|6666.69|0
1602597900000|2020-10-13 14:05:00|6667.2|6667.2|6657.52|6657.52|6668.49|6668.49|6653.99|6653.99|0
1602598200000|2020-10-13 14:10:00|6657.61|6657.61|6657.39|6657.39|6659.98|6659.98|6654.54|6654.54|0
1602598500000|2020-10-13 14:15:00|6657.37|6657.37|6668|6668|6670.25|6670.25|6656.8|6656.8|0
1602598800000|2020-10-13 14:20:00|6668.07|6668.07|6672.84|6672.84|6673.12|6673.12|6668.07|6668.07|0
1602599100000|2020-10-13 14:25:00|6673.01|6673.01|6672.97|6672.97|6675.05|6675.05|6664.94|6664.94|0
1602599400000|2020-10-13 14:30:00|6672.94|6672.94|6662.32|6662.32|6672.94|6672.94|6660.3|6660.3|0
1602599700000|2020-10-13 14:35:00|6662.31|6662.31|6673.26|6673.26|6673.26|6673.26|6662.31|6662.31|0
1602600000000|2020-10-13 14:40:00|6673.23|6673.23|6674.42|6674.42|6675.82|6675.82|6670.45|6670.45|0
1602600300000|2020-10-13 14:45:00|6674.47|6674.47|6677.08|6677.08|6678.48|6678.48|6672.06|6672.06|0
1602600600000|2020-10-13 14:50:00|6677.15|6677.15|6676.73|6676.73|6677.22|6677.22|6673.87|6673.87|0
1602600900000|2020-10-13 14:55:00|6676.6|6676.6|6683.59|6683.59|6685.94|6685.94|6676.51|6676.51|0
1602601200000|2020-10-13 15:00:00|6683.65|6683.65|6685.55|6685.55|6689.36|6689.36|6683.65|6683.65|0
1602601500000|2020-10-13 15:05:00|6685.22|6685.22|6692.88|6692.88|6695.26|6695.26|6681.72|6681.72|0
1602601800000|2020-10-13 15:10:00|6693.64|6693.64|6696.42|6696.42|6699.41|6699.41|6691.68|6691.68|0
1602602100000|2020-10-13 15:15:00|6696.58|6696.58|6699.16|6699.16|6699.54|6699.54|6696.58|6696.58|0
1602602400000|2020-10-13 15:20:00|6699.18|6699.18|6697.27|6697.27|6704.11|6704.11|6693.76|6693.76|0
1602602700000|2020-10-13 15:25:00|6697.19|6697.19|6695.39|6695.39|6699.03|6699.03|6691.71|6691.71|0
1602659700000|2020-10-14 07:15:00|6660.37|6660.37|6647.1|6647.1|6660.87|6660.87|6636.01|6636.01|0
1602660000000|2020-10-14 07:20:00|6647.05|6647.05|6633.96|6633.96|6647.81|6647.81|6624.75|6624.75|0
1602660300000|2020-10-14 07:25:00|6631.68|6631.68|6653.48|6653.48|6661.58|6661.58|6628.23|6628.23|0
1602660600000|2020-10-14 07:30:00|6653.25|6653.25|6652.15|6652.15|6661.03|6661.03|6648.62|6648.62|0
1602660900000|2020-10-14 07:35:00|6651.89|6651.89|6665.78|6665.78|6675.71|6675.71|6651.64|6651.64|0
1602661200000|2020-10-14 07:40:00|6665.8|6665.8|6658.61|6658.61|6666|6666|6653.27|6653.27|0
1602661500000|2020-10-14 07:45:00|6658.48|6658.48|6653.47|6653.47|6658.96|6658.96|6652.34|6652.34|0
1602661800000|2020-10-14 07:50:00|6653.53|6653.53|6674.5|6674.5|6676.77|6676.77|6653.53|6653.53|0
1602662100000|2020-10-14 07:55:00|6674.44|6674.44|6673.2|6673.2|6675.59|6675.59|6661.12|6661.12|0
1602662400000|2020-10-14 08:00:00|6673.25|6673.25|6686.59|6686.59|6691.72|6691.72|6672.19|6672.19|0
1602662700000|2020-10-14 08:05:00|6685.68|6685.68|6678.52|6678.52|6685.68|6685.68|6678.47|6678.47|0
1602663000000|2020-10-14 08:10:00|6679.04|6679.04|6679.42|6679.42|6684.73|6684.73|6678.14|6678.14|0
1602663300000|2020-10-14 08:15:00|6679.61|6679.61|6670.2|6670.2|6687.14|6687.14|6670.2|6670.2|0
1602663600000|2020-10-14 08:20:00|6669.95|6669.95|6677.29|6677.29|6677.62|6677.62|6668.3|6668.3|0
1602663900000|2020-10-14 08:25:00|6677.12|6677.12|6681.1|6681.1|6682.32|6682.32|6675.63|6675.63|0
1602664200000|2020-10-14 08:30:00|6681.24|6681.24|6673.97|6673.97|6683.98|6683.98|6672.73|6672.73|0
1602664500000|2020-10-14 08:35:00|6673.79|6673.79|6668.83|6668.83|6678.4|6678.4|6666.26|6666.26|0
1602664800000|2020-10-14 08:40:00|6669.59|6669.59|6671.25|6671.25|6674.28|6674.28|6668.02|6668.02|0
1602665100000|2020-10-14 08:45:00|6671.45|6671.45|6670.9|6670.9|6675.68|6675.68|6669.99|6669.99|0
1602665400000|2020-10-14 08:50:00|6670.81|6670.81|6673.25|6673.25|6674.56|6674.56|6667.97|6667.97|0
1602665700000|2020-10-14 08:55:00|6673.19|6673.19|6672.01|6672.01|6676.83|6676.83|6671.88|6671.88|0
1602666000000|2020-10-14 09:00:00|6671.93|6671.93|6677.76|6677.76|6678.67|6678.67|6670.7|6670.7|0
1602666300000|2020-10-14 09:05:00|6677.88|6677.88|6682.46|6682.46|6684.9|6684.9|6677.64|6677.64|0
1602666600000|2020-10-14 09:10:00|6682.33|6682.33|6679.65|6679.65|6689.56|6689.56|6678.82|6678.82|0
1602666900000|2020-10-14 09:15:00|6679.62|6679.62|6677.96|6677.96|6679.89|6679.89|6677.25|6677.25|0
1602667200000|2020-10-14 09:20:00|6678.04|6678.04|6678.84|6678.84|6678.84|6678.84|6672.61|6672.61|0
1602667500000|2020-10-14 09:25:00|6678.97|6678.97|6684.24|6684.24|6684.56|6684.56|6678.97|6678.97|0
1602667800000|2020-10-14 09:30:00|6684.22|6684.22|6682.03|6682.03|6685.23|6685.23|6681.67|6681.67|0
1602668100000|2020-10-14 09:35:00|6681.41|6681.41|6681.84|6681.84|6683.58|6683.58|6678.09|6678.09|0
1602668400000|2020-10-14 09:40:00|6682.54|6682.54|6683.3|6683.3|6687.54|6687.54|6682.08|6682.08|0
1602668700000|2020-10-14 09:45:00|6683.25|6683.25|6677.41|6677.41|6683.94|6683.94|6675.91|6675.91|0
1602669000000|2020-10-14 09:50:00|6677.5|6677.5|6669.15|6669.15|6677.62|6677.62|6666.72|6666.72|0
1602669300000|2020-10-14 09:55:00|6669.09|6669.09|6654.96|6654.96|6669.09|6669.09|6654.96|6654.96|0
1602669600000|2020-10-14 10:00:00|6654.27|6654.27|6649.32|6649.32|6654.59|6654.59|6649.32|6649.32|0
1602669900000|2020-10-14 10:05:00|6650.08|6650.08|6642.29|6642.29|6653.98|6653.98|6641.47|6641.47|0
1602670200000|2020-10-14 10:10:00|6642.24|6642.24|6632|6632|6643.53|6643.53|6631.13|6631.13|0
1602670500000|2020-10-14 10:15:00|6632.24|6632.24|6643.25|6643.25|6643.54|6643.54|6628.88|6628.88|0
1602670800000|2020-10-14 10:20:00|6643.12|6643.12|6634.02|6634.02|6643.72|6643.72|6631.13|6631.13|0
1602671100000|2020-10-14 10:25:00|6634.11|6634.11|6635.08|6635.08|6635.59|6635.59|6630.32|6630.32|0
1602671400000|2020-10-14 10:30:00|6636.6|6636.6|6633.94|6633.94|6637.3|6637.3|6632.33|6632.33|0
1602671700000|2020-10-14 10:35:00|6633.84|6633.84|6639.57|6639.57|6640.12|6640.12|6632.19|6632.19|0
1602672000000|2020-10-14 10:40:00|6639.46|6639.46|6638.29|6638.29|6643.75|6643.75|6637.82|6637.82|0
1602672300000|2020-10-14 10:45:00|6638.04|6638.04|6641.94|6641.94|6643.12|6643.12|6632.95|6632.95|0
1602672600000|2020-10-14 10:50:00|6641.18|6641.18|6640.46|6640.46|6642.36|6642.36|6637.24|6637.24|0
1602672900000|2020-10-14 10:55:00|6638.94|6638.94|6641.8|6641.8|6644.39|6644.39|6634.79|6634.79|0
1602673200000|2020-10-14 11:00:00|6641.84|6641.84|6634.67|6634.67|6642|6642|6634.67|6634.67|0
1602673500000|2020-10-14 11:05:00|6634.93|6634.93|6639.1|6639.1|6640.62|6640.62|6634.83|6634.83|0
1602673800000|2020-10-14 11:10:00|6638.79|6638.79|6639.52|6639.52|6641.78|6641.78|6637.97|6637.97|0
1602674100000|2020-10-14 11:15:00|6639.61|6639.61|6639.45|6639.45|6641.01|6641.01|6637.68|6637.68|0
1602674400000|2020-10-14 11:20:00|6639.29|6639.29|6642.55|6642.55|6642.97|6642.97|6637.27|6637.27|0
1602674700000|2020-10-14 11:25:00|6642.57|6642.57|6643.86|6643.86|6645.19|6645.19|6637.39|6637.39|0
1602675000000|2020-10-14 11:30:00|6643.79|6643.79|6639.66|6639.66|6646.39|6646.39|6638.36|6638.36|0
1602675300000|2020-10-14 11:35:00|6639.72|6639.72|6646.53|6646.53|6646.53|6646.53|6639.61|6639.61|0
1602675600000|2020-10-14 11:40:00|6646.66|6646.66|6646.89|6646.89|6648.2|6648.2|6644.84|6644.84|0
1602675900000|2020-10-14 11:45:00|6647.41|6647.41|6650.4|6650.4|6652.04|6652.04|6647.4|6647.4|0
1602676200000|2020-10-14 11:50:00|6650.28|6650.28|6647.85|6647.85|6651.03|6651.03|6647.46|6647.46|0
1602676500000|2020-10-14 11:55:00|6647.71|6647.71|6653.75|6653.75|6654.39|6654.39|6644.98|6644.98|0
1602676800000|2020-10-14 12:00:00|6653.71|6653.71|6661.02|6661.02|6661.02|6661.02|6653.7|6653.7|0
1602677100000|2020-10-14 12:05:00|6660.93|6660.93|6656.68|6656.68|6663.54|6663.54|6656.68|6656.68|0
1602677400000|2020-10-14 12:10:00|6656.92|6656.92|6653.86|6653.86|6656.92|6656.92|6652.3|6652.3|0
1602677700000|2020-10-14 12:15:00|6653.89|6653.89|6657.73|6657.73|6659.79|6659.79|6651.08|6651.08|0
1602678000000|2020-10-14 12:20:00|6657.82|6657.82|6650.12|6650.12|6658.58|6658.58|6649.78|6649.78|0
1602678300000|2020-10-14 12:25:00|6650.15|6650.15|6649.46|6649.46|6651.77|6651.77|6647.93|6647.93|0
1602678600000|2020-10-14 12:30:00|6649.31|6649.31|6653.5|6653.5|6656.5|6656.5|6648.39|6648.39|0
1602678900000|2020-10-14 12:35:00|6653.61|6653.61|6651.02|6651.02|6654.41|6654.41|6649.72|6649.72|0
1602679200000|2020-10-14 12:40:00|6650.93|6650.93|6643.34|6643.34|6651.02|6651.02|6643.34|6643.34|0
1602679500000|2020-10-14 12:45:00|6643.31|6643.31|6647.37|6647.37|6647.98|6647.98|6642.7|6642.7|0
1602679800000|2020-10-14 12:50:00|6647.41|6647.41|6656.1|6656.1|6658.03|6658.03|6647.41|6647.41|0
1602680100000|2020-10-14 12:55:00|6656.22|6656.22|6670.98|6670.98|6673.2|6673.2|6656.01|6656.01|0
1602680400000|2020-10-14 13:00:00|6671.09|6671.09|6673.83|6673.83|6679.19|6679.19|6671.09|6671.09|0
1602680700000|2020-10-14 13:05:00|6674|6674|6675.4|6675.4|6675.77|6675.77|6667.76|6667.76|0
1602681000000|2020-10-14 13:10:00|6675.27|6675.27|6682.73|6682.73|6682.73|6682.73|6674.91|6674.91|0
1602681300000|2020-10-14 13:15:00|6682.64|6682.64|6691.08|6691.08|6691.08|6691.08|6680.81|6680.81|0
1602681600000|2020-10-14 13:20:00|6691.19|6691.19|6686.04|6686.04|6694.24|6694.24|6686.04|6686.04|0
1602681900000|2020-10-14 13:25:00|6685.52|6685.52|6694.88|6694.88|6703.99|6703.99|6685.52|6685.52|0
1602682200000|2020-10-14 13:30:00|6694.89|6694.89|6692.12|6692.12|6697.77|6697.77|6688.62|6688.62|0
1602682500000|2020-10-14 13:35:00|6692.1|6692.1|6698.97|6698.97|6701.51|6701.51|6691.92|6691.92|0
1602682800000|2020-10-14 13:40:00|6699.49|6699.49|6705.01|6705.01|6705.01|6705.01|6695.59|6695.59|0
1602683100000|2020-10-14 13:45:00|6704.87|6704.87|6702.47|6702.47|6705.21|6705.21|6702.35|6702.35|0
1602683400000|2020-10-14 13:50:00|6700.83|6700.83|6704.39|6704.39|6706.32|6706.32|6696.81|6696.81|0
1602683700000|2020-10-14 13:55:00|6704.23|6704.23|6708.54|6708.54|6708.69|6708.69|6702.1|6702.1|0
1602684000000|2020-10-14 14:00:00|6708.65|6708.65|6708.5|6708.5|6711.48|6711.48|6706.49|6706.49|0
1602684300000|2020-10-14 14:05:00|6707.76|6707.76|6695|6695|6708.02|6708.02|6695|6695|0
1602684600000|2020-10-14 14:10:00|6694.97|6694.97|6680.48|6680.48|6694.97|6694.97|6675.93|6675.93|0
1602684900000|2020-10-14 14:15:00|6680.53|6680.53|6685.72|6685.72|6687.24|6687.24|6678.76|6678.76|0
1602685200000|2020-10-14 14:20:00|6685.21|6685.21|6676.65|6676.65|6690.21|6690.21|6676.45|6676.45|0
1602685500000|2020-10-14 14:25:00|6676.77|6676.77|6666.28|6666.28|6677.28|6677.28|6665.68|6665.68|0
1602685800000|2020-10-14 14:30:00|6666.37|6666.37|6664.71|6664.71|6666.52|6666.52|6660.62|6660.62|0
1602686100000|2020-10-14 14:35:00|6664.65|6664.65|6671.19|6671.19|6672.16|6672.16|6663.48|6663.48|0
1602686400000|2020-10-14 14:40:00|6671.35|6671.35|6671.19|6671.19|6671.54|6671.54|6663.86|6663.86|0
1602686700000|2020-10-14 14:45:00|6671.11|6671.11|6665.26|6665.26|6672.89|6672.89|6665.11|6665.11|0
1602687000000|2020-10-14 14:50:00|6665.2|6665.2|6663.4|6663.4|6665.2|6665.2|6659.04|6659.04|0
1602687300000|2020-10-14 14:55:00|6663.28|6663.28|6666.8|6666.8|6667|6667|6660.76|6660.76|0
1602687600000|2020-10-14 15:00:00|6667.7|6667.7|6658.93|6658.93|6669.27|6669.27|6657.17|6657.17|0
1602687900000|2020-10-14 15:05:00|6659.15|6659.15|6664.25|6664.25|6665.36|6665.36|6658.67|6658.67|0
1602688200000|2020-10-14 15:10:00|6664.14|6664.14|6668.98|6668.98|6671.22|6671.22|6663.39|6663.39|0
1602688500000|2020-10-14 15:15:00|6669.14|6669.14|6665.31|6665.31|6671.49|6671.49|6665.31|6665.31|0
1602688800000|2020-10-14 15:20:00|6665.77|6665.77|6667.57|6667.57|6672.34|6672.34|6665.21|6665.21|0
1602689100000|2020-10-14 15:25:00|6667.69|6667.69|6660.9|6660.9|6668.58|6668.58|6658.42|6658.42|0
1602746100000|2020-10-15 07:15:00|6472.62|6472.62|6445.97|6445.97|6475.37|6475.37|6443.69|6443.69|0
1602746400000|2020-10-15 07:20:00|6446.48|6446.48|6425.01|6425.01|6447.63|6447.63|6418.91|6418.91|0
1602746700000|2020-10-15 07:25:00|6424.25|6424.25|6463.47|6463.47|6465.22|6465.22|6415.09|6415.09|0
1602747000000|2020-10-15 07:30:00|6462.71|6462.71|6449.39|6449.39|6467.5|6467.5|6448.89|6448.89|0
1602747300000|2020-10-15 07:35:00|6450.09|6450.09|6430.91|6430.91|6450.09|6450.09|6430.23|6430.23|0
1602747600000|2020-10-15 07:40:00|6430.6|6430.6|6428.21|6428.21|6430.73|6430.73|6415.76|6415.76|0
1602747900000|2020-10-15 07:45:00|6428.67|6428.67|6465.77|6465.77|6465.8|6465.8|6428.67|6428.67|0
1602748200000|2020-10-15 07:50:00|6465.26|6465.26|6458.76|6458.76|6466.82|6466.82|6456.25|6456.25|0
1602748500000|2020-10-15 07:55:00|6458|6458|6466.19|6466.19|6466.71|6466.71|6456.26|6456.26|0
1602748800000|2020-10-15 08:00:00|6466.86|6466.86|6483.67|6483.67|6484.03|6484.03|6463.62|6463.62|0
1602749100000|2020-10-15 08:05:00|6483.71|6483.71|6480.71|6480.71|6484.82|6484.82|6474.86|6474.86|0
1602749400000|2020-10-15 08:10:00|6480.86|6480.86|6486.26|6486.26|6487.97|6487.97|6472.36|6472.36|0
1602749700000|2020-10-15 08:15:00|6486.51|6486.51|6476.51|6476.51|6486.51|6486.51|6468.17|6468.17|0
1602750000000|2020-10-15 08:20:00|6476.35|6476.35|6474.19|6474.19|6478.49|6478.49|6472.76|6472.76|0
1602750300000|2020-10-15 08:25:00|6473.72|6473.72|6460.92|6460.92|6473.72|6473.72|6456.82|6456.82|0
1602750600000|2020-10-15 08:30:00|6461.17|6461.17|6463.86|6463.86|6463.86|6463.86|6455.26|6455.26|0
1602750900000|2020-10-15 08:35:00|6463.95|6463.95|6437.49|6437.49|6463.95|6463.95|6437.49|6437.49|0
1602751200000|2020-10-15 08:40:00|6437.42|6437.42|6437.19|6437.19|6441.06|6441.06|6435|6435|0
1602751500000|2020-10-15 08:45:00|6437.95|6437.95|6438.22|6438.22|6441.6|6441.6|6436.81|6436.81|0
1602751800000|2020-10-15 08:50:00|6438.54|6438.54|6427.63|6427.63|6442.89|6442.89|6427.63|6427.63|0
1602752100000|2020-10-15 08:55:00|6427.78|6427.78|6432.59|6432.59|6437.51|6437.51|6427.78|6427.78|0
1602752400000|2020-10-15 09:00:00|6432.52|6432.52|6438.45|6438.45|6438.45|6438.45|6428.12|6428.12|0
1602752700000|2020-10-15 09:05:00|6438.65|6438.65|6443.3|6443.3|6445.53|6445.53|6435.35|6435.35|0
1602753000000|2020-10-15 09:10:00|6443.37|6443.37|6459.88|6459.88|6460.79|6460.79|6443.37|6443.37|0
1602753300000|2020-10-15 09:15:00|6459.81|6459.81|6436.29|6436.29|6459.81|6459.81|6436.29|6436.29|0
1602753600000|2020-10-15 09:20:00|6436.37|6436.37|6441.14|6441.14|6441.18|6441.18|6431.56|6431.56|0
1602753900000|2020-10-15 09:25:00|6440.62|6440.62|6452.43|6452.43|6452.43|6452.43|6439.7|6439.7|0
1602754200000|2020-10-15 09:30:00|6452.75|6452.75|6450.72|6450.72|6452.75|6452.75|6446.29|6446.29|0
1602754500000|2020-10-15 09:35:00|6452.28|6452.28|6448.35|6448.35|6454.23|6454.23|6447.72|6447.72|0
1602754800000|2020-10-15 09:40:00|6448.82|6448.82|6450.19|6450.19|6450.19|6450.19|6445.77|6445.77|0
1602755100000|2020-10-15 09:45:00|6450.36|6450.36|6456.57|6456.57|6456.92|6456.92|6443.84|6443.84|0
1602755400000|2020-10-15 09:50:00|6456.41|6456.41|6462.96|6462.96|6463.26|6463.26|6456.41|6456.41|0
1602755700000|2020-10-15 09:55:00|6463.72|6463.72|6462.94|6462.94|6463.72|6463.72|6460.6|6460.6|0
1602756000000|2020-10-15 10:00:00|6462.77|6462.77|6466.3|6466.3|6467.18|6467.18|6461.23|6461.23|0
1602756300000|2020-10-15 10:05:00|6466.27|6466.27|6456.28|6456.28|6466.46|6466.46|6456.12|6456.12|0
1602756600000|2020-10-15 10:10:00|6455.97|6455.97|6450.53|6450.53|6463.31|6463.31|6450.53|6450.53|0
1602756900000|2020-10-15 10:15:00|6450.62|6450.62|6453.4|6453.4|6453.48|6453.48|6440.9|6440.9|0
1602757200000|2020-10-15 10:20:00|6453.48|6453.48|6449.18|6449.18|6453.48|6453.48|6444.2|6444.2|0
1602757500000|2020-10-15 10:25:00|6449.02|6449.02|6455.48|6455.48|6455.48|6455.48|6447.98|6447.98|0
1602757800000|2020-10-15 10:30:00|6455.62|6455.62|6449.51|6449.51|6456.35|6456.35|6448.5|6448.5|0
1602758100000|2020-10-15 10:35:00|6449.42|6449.42|6460.07|6460.07|6460.07|6460.07|6449.42|6449.42|0
1602758400000|2020-10-15 10:40:00|6459.43|6459.43|6469.21|6469.21|6469.42|6469.42|6458.67|6458.67|0
1602758700000|2020-10-15 10:45:00|6469.37|6469.37|6486.52|6486.52|6486.73|6486.73|6465.08|6465.08|0
1602759000000|2020-10-15 10:50:00|6486.48|6486.48|6483.53|6483.53|6492.25|6492.25|6482.77|6482.77|0
1602759300000|2020-10-15 10:55:00|6483.45|6483.45|6488.62|6488.62|6489.54|6489.54|6480.83|6480.83|0
1602759600000|2020-10-15 11:00:00|6489.38|6489.38|6486|6486|6493.91|6493.91|6485.79|6485.79|0
1602759900000|2020-10-15 11:05:00|6485.73|6485.73|6484.82|6484.82|6486.76|6486.76|6482.63|6482.63|0
1602760200000|2020-10-15 11:10:00|6485.06|6485.06|6487.52|6487.52|6490.93|6490.93|6484.55|6484.55|0
1602760500000|2020-10-15 11:15:00|6487.61|6487.61|6494.4|6494.4|6494.98|6494.98|6482.45|6482.45|0
1602760800000|2020-10-15 11:20:00|6494.43|6494.43|6491.78|6491.78|6498.15|6498.15|6491.09|6491.09|0
1602761100000|2020-10-15 11:25:00|6492.29|6492.29|6493.82|6493.82|6497.19|6497.19|6492.21|6492.21|0
1602761400000|2020-10-15 11:30:00|6494.58|6494.58|6488.47|6488.47|6496.09|6496.09|6486.67|6486.67|0
1602761700000|2020-10-15 11:35:00|6490.02|6490.02|6487.2|6487.2|6494.26|6494.26|6484.14|6484.14|0
1602762000000|2020-10-15 11:40:00|6487.05|6487.05|6499.81|6499.81|6499.81|6499.81|6486.85|6486.85|0
1602762300000|2020-10-15 11:45:00|6499.79|6499.79|6503.88|6503.88|6510.7|6510.7|6499.66|6499.66|0
1602762600000|2020-10-15 11:50:00|6503.93|6503.93|6504.43|6504.43|6506.14|6506.14|6501.04|6501.04|0
1602762900000|2020-10-15 11:55:00|6504.74|6504.74|6505.71|6505.71|6507.58|6507.58|6503.66|6503.66|0
1602763200000|2020-10-15 12:00:00|6506.74|6506.74|6514.22|6514.22|6514.28|6514.28|6504.51|6504.51|0
1602763500000|2020-10-15 12:05:00|6514.06|6514.06|6512.6|6512.6|6517.42|6517.42|6511.26|6511.26|0
1602763800000|2020-10-15 12:10:00|6512.76|6512.76|6501.28|6501.28|6514|6514|6499.69|6499.69|0
1602764100000|2020-10-15 12:15:00|6501.18|6501.18|6506.73|6506.73|6506.73|6506.73|6500.74|6500.74|0
1602764400000|2020-10-15 12:20:00|6506.58|6506.58|6509.6|6509.6|6511.06|6511.06|6504.11|6504.11|0
1602764700000|2020-10-15 12:25:00|6509.55|6509.55|6502.82|6502.82|6509.55|6509.55|6499.71|6499.71|0
1602765000000|2020-10-15 12:30:00|6502.67|6502.67|6493.59|6493.59|6502.67|6502.67|6491.89|6491.89|0
1602765300000|2020-10-15 12:35:00|6493.75|6493.75|6499.8|6499.8|6501.09|6501.09|6491.27|6491.27|0
1602765600000|2020-10-15 12:40:00|6499.84|6499.84|6502.2|6502.2|6503.29|6503.29|6499.56|6499.56|0
1602765900000|2020-10-15 12:45:00|6502.26|6502.26|6503.7|6503.7|6508.12|6508.12|6502.26|6502.26|0
1602766200000|2020-10-15 12:50:00|6503.55|6503.55|6511.18|6511.18|6525.24|6525.24|6499.07|6499.07|0
1602766500000|2020-10-15 12:55:00|6509.66|6509.66|6524.03|6524.03|6535.32|6535.32|6506.56|6506.56|0
1602766800000|2020-10-15 13:00:00|6523.79|6523.79|6516.02|6516.02|6523.79|6523.79|6512.11|6512.11|0
1602767100000|2020-10-15 13:05:00|6517.54|6517.54|6536.26|6536.26|6538.18|6538.18|6512.95|6512.95|0
1602767400000|2020-10-15 13:10:00|6535.5|6535.5|6540.62|6540.62|6540.69|6540.69|6530.5|6530.5|0
1602767700000|2020-10-15 13:15:00|6540.71|6540.71|6549.38|6549.38|6557.34|6557.34|6539.34|6539.34|0
1602768000000|2020-10-15 13:20:00|6550.14|6550.14|6548.68|6548.68|6550.99|6550.99|6540.88|6540.88|0
1602768300000|2020-10-15 13:25:00|6548.76|6548.76|6557.47|6557.47|6561.65|6561.65|6548.33|6548.33|0
1602768600000|2020-10-15 13:30:00|6557.36|6557.36|6561.26|6561.26|6561.88|6561.88|6549.65|6549.65|0
1602768900000|2020-10-15 13:35:00|6561.22|6561.22|6554.63|6554.63|6569.36|6569.36|6554.32|6554.32|0
1602769200000|2020-10-15 13:40:00|6554.67|6554.67|6548.44|6548.44|6555.49|6555.49|6546.22|6546.22|0
1602769500000|2020-10-15 13:45:00|6547.68|6547.68|6550.74|6550.74|6550.74|6550.74|6543.65|6543.65|0
1602769800000|2020-10-15 13:50:00|6550.91|6550.91|6566.48|6566.48|6566.91|6566.91|6550.84|6550.84|0
1602770100000|2020-10-15 13:55:00|6566.31|6566.31|6566.06|6566.06|6569.97|6569.97|6562|6562|0
1602770400000|2020-10-15 14:00:00|6566.04|6566.04|6572.3|6572.3|6572.3|6572.3|6562.37|6562.37|0
1602770700000|2020-10-15 14:05:00|6572.26|6572.26|6580.78|6580.78|6586.83|6586.83|6570.06|6570.06|0
1602771000000|2020-10-15 14:10:00|6580.65|6580.65|6561.8|6561.8|6580.93|6580.93|6561.67|6561.67|0
1602771300000|2020-10-15 14:15:00|6561.91|6561.91|6560.6|6560.6|6562.95|6562.95|6556.88|6556.88|0
1602771600000|2020-10-15 14:20:00|6560.44|6560.44|6554.89|6554.89|6564.31|6564.31|6554.6|6554.6|0
1602771900000|2020-10-15 14:25:00|6554.13|6554.13|6552.69|6552.69|6555.7|6555.7|6548.34|6548.34|0
1602772200000|2020-10-15 14:30:00|6553.45|6553.45|6551.31|6551.31|6558.42|6558.42|6549.06|6549.06|0
1602772500000|2020-10-15 14:35:00|6551.35|6551.35|6544.59|6544.59|6552.64|6552.64|6536.71|6536.71|0
1602772800000|2020-10-15 14:40:00|6544.45|6544.45|6544.26|6544.26|6546.17|6546.17|6540.94|6540.94|0
1602773100000|2020-10-15 14:45:00|6544.08|6544.08|6556.11|6556.11|6557.27|6557.27|6541.81|6541.81|0
1602773400000|2020-10-15 14:50:00|6556.27|6556.27|6552.74|6552.74|6557.43|6557.43|6550.67|6550.67|0
1602773700000|2020-10-15 14:55:00|6553.55|6553.55|6558.23|6558.23|6560.22|6560.22|6551.33|6551.33|0
1602774000000|2020-10-15 15:00:00|6558.08|6558.08|6561.95|6561.95|6562.07|6562.07|6553.93|6553.93|0
1602774300000|2020-10-15 15:05:00|6561.87|6561.87|6561.73|6561.73|6568.74|6568.74|6559.95|6559.95|0
1602774600000|2020-10-15 15:10:00|6561.65|6561.65|6567.22|6567.22|6570.85|6570.85|6561.57|6561.57|0
1602774900000|2020-10-15 15:15:00|6567.17|6567.17|6563.53|6563.53|6567.99|6567.99|6562.94|6562.94|0
1602775200000|2020-10-15 15:20:00|6563.65|6563.65|6565.21|6565.21|6570.72|6570.72|6562.49|6562.49|0
1602775500000|2020-10-15 15:25:00|6565.37|6565.37|6557.35|6557.35|6565.71|6565.71|6551.88|6551.88|0
1602832500000|2020-10-16 07:15:00|6665.23|6665.23|6638.99|6638.99|6668.17|6668.17|6637.91|6637.91|0
1602832800000|2020-10-16 07:20:00|6639.45|6639.45|6657.35|6657.35|6659.3|6659.3|6639.45|6639.45|0
1602833100000|2020-10-16 07:25:00|6657.1|6657.1|6623.4|6623.4|6662.96|6662.96|6619.6|6619.6|0
1602833400000|2020-10-16 07:30:00|6623.35|6623.35|6609.91|6609.91|6633.4|6633.4|6609.81|6609.81|0
1602833700000|2020-10-16 07:35:00|6609.22|6609.22|6617.42|6617.42|6623.8|6623.8|6602.77|6602.77|0
1602834000000|2020-10-16 07:40:00|6615.94|6615.94|6612.97|6612.97|6624.14|6624.14|6610.94|6610.94|0
1602834300000|2020-10-16 07:45:00|6611.74|6611.74|6622.35|6622.35|6622.35|6622.35|6605.18|6605.18|0
1602834600000|2020-10-16 07:50:00|6622.41|6622.41|6607.93|6607.93|6624.61|6624.61|6607.31|6607.31|0
1602834900000|2020-10-16 07:55:00|6607.17|6607.17|6612.49|6612.49|6612.78|6612.78|6607.17|6607.17|0
1602835200000|2020-10-16 08:00:00|6613.25|6613.25|6600.91|6600.91|6614.42|6614.42|6599.22|6599.22|0
1602835500000|2020-10-16 08:05:00|6600.98|6600.98|6593.61|6593.61|6602.21|6602.21|6592.82|6592.82|0
1602835800000|2020-10-16 08:10:00|6593.46|6593.46|6581.8|6581.8|6594.02|6594.02|6581.49|6581.49|0
1602836100000|2020-10-16 08:15:00|6582.26|6582.26|6574.91|6574.91|6584.75|6584.75|6574.6|6574.6|0
1602836400000|2020-10-16 08:20:00|6574.66|6574.66|6590.08|6590.08|6590.26|6590.26|6574.66|6574.66|0
1602836700000|2020-10-16 08:25:00|6590.16|6590.16|6586.05|6586.05|6590.16|6590.16|6583.59|6583.59|0
1602837000000|2020-10-16 08:30:00|6586|6586|6595.45|6595.45|6595.45|6595.45|6581.07|6581.07|0
1602837300000|2020-10-16 08:35:00|6595.42|6595.42|6598.92|6598.92|6599|6599|6592.65|6592.65|0
1602837600000|2020-10-16 08:40:00|6598.91|6598.91|6589.32|6589.32|6598.91|6598.91|6584.92|6584.92|0
1602837900000|2020-10-16 08:45:00|6589.48|6589.48|6587.56|6587.56|6595.53|6595.53|6586|6586|0
1602838200000|2020-10-16 08:50:00|6587.87|6587.87|6597.13|6597.13|6597.13|6597.13|6586.34|6586.34|0
1602838500000|2020-10-16 08:55:00|6598.41|6598.41|6608.81|6608.81|6611.46|6611.46|6598.22|6598.22|0
1602838800000|2020-10-16 09:00:00|6608.38|6608.38|6600.32|6600.32|6610.56|6610.56|6600.32|6600.32|0
1602839100000|2020-10-16 09:05:00|6600.16|6600.16|6604.77|6604.77|6604.77|6604.77|6595.43|6595.43|0
1602839400000|2020-10-16 09:10:00|6604.86|6604.86|6605.7|6605.7|6606.15|6606.15|6604.55|6604.55|0
1602839700000|2020-10-16 09:15:00|6604.84|6604.84|6601.55|6601.55|6605.19|6605.19|6593.38|6593.38|0
1602840000000|2020-10-16 09:20:00|6602.06|6602.06|6596.35|6596.35|6615.54|6615.54|6596.33|6596.33|0
1602840300000|2020-10-16 09:25:00|6596.31|6596.31|6601.87|6601.87|6606.75|6606.75|6592.74|6592.74|0
1602840600000|2020-10-16 09:30:00|6601.77|6601.77|6602.03|6602.03|6605.64|6605.64|6599.16|6599.16|0
1602840900000|2020-10-16 09:35:00|6602.19|6602.19|6595.97|6595.97|6602.19|6602.19|6595.84|6595.84|0
1602841200000|2020-10-16 09:40:00|6595.28|6595.28|6596.38|6596.38|6596.51|6596.51|6589.46|6589.46|0
1602841500000|2020-10-16 09:45:00|6596.48|6596.48|6592.72|6592.72|6602.79|6602.79|6592.72|6592.72|0
1602841800000|2020-10-16 09:50:00|6592.83|6592.83|6598.19|6598.19|6598.19|6598.19|6591.26|6591.26|0
1602842100000|2020-10-16 09:55:00|6597.88|6597.88|6608.27|6608.27|6609.55|6609.55|6597.31|6597.31|0
1602842400000|2020-10-16 10:00:00|6608.35|6608.35|6604.24|6604.24|6608.35|6608.35|6601.3|6601.3|0
1602842700000|2020-10-16 10:05:00|6604.11|6604.11|6610.58|6610.58|6614.19|6614.19|6604.11|6604.11|0
1602843000000|2020-10-16 10:10:00|6610.52|6610.52|6599.52|6599.52|6613.7|6613.7|6599.12|6599.12|0
1602843300000|2020-10-16 10:15:00|6599.21|6599.21|6610.26|6610.26|6611.69|6611.69|6599.13|6599.13|0
1602843600000|2020-10-16 10:20:00|6610.32|6610.32|6619.15|6619.15|6620.7|6620.7|6610.32|6610.32|0
1602843900000|2020-10-16 10:25:00|6618.84|6618.84|6623.99|6623.99|6626.74|6626.74|6618.84|6618.84|0
1602844200000|2020-10-16 10:30:00|6625.51|6625.51|6633.61|6633.61|6634.32|6634.32|6624.86|6624.86|0
1602844500000|2020-10-16 10:35:00|6634.13|6634.13|6644.36|6644.36|6645.83|6645.83|6634.13|6634.13|0
1602844800000|2020-10-16 10:40:00|6644.39|6644.39|6656.78|6656.78|6656.78|6656.78|6643.43|6643.43|0
1602845100000|2020-10-16 10:45:00|6657.3|6657.3|6639.86|6639.86|6657.75|6657.75|6639.11|6639.11|0
1602845400000|2020-10-16 10:50:00|6639.67|6639.67|6626.95|6626.95|6640.12|6640.12|6626.83|6626.83|0
1602845700000|2020-10-16 10:55:00|6627.71|6627.71|6634.03|6634.03|6639.9|6639.9|6627.3|6627.3|0
1602846000000|2020-10-16 11:00:00|6634.24|6634.24|6624.21|6624.21|6643.42|6643.42|6624.21|6624.21|0
1602846300000|2020-10-16 11:05:00|6624.97|6624.97|6625.84|6625.84|6627.68|6627.68|6623.66|6623.66|0
1602846600000|2020-10-16 11:10:00|6625.93|6625.93|6619.12|6619.12|6627.57|6627.57|6619.06|6619.06|0
1602846900000|2020-10-16 11:15:00|6619.07|6619.07|6630.42|6630.42|6630.76|6630.76|6618.9|6618.9|0
1602847200000|2020-10-16 11:20:00|6630.76|6630.76|6615.43|6615.43|6630.76|6630.76|6615.34|6615.34|0
1602847500000|2020-10-16 11:25:00|6615.35|6615.35|6614.53|6614.53|6615.4|6615.4|6610.55|6610.55|0
1602847800000|2020-10-16 11:30:00|6614.41|6614.41|6617.78|6617.78|6617.78|6617.78|6612.58|6612.58|0
1602848100000|2020-10-16 11:35:00|6617.62|6617.62|6624.96|6624.96|6627.27|6627.27|6617.62|6617.62|0
1602848400000|2020-10-16 11:40:00|6625|6625|6622.75|6622.75|6629.37|6629.37|6622.02|6622.02|0
1602848700000|2020-10-16 11:45:00|6622.9|6622.9|6623.41|6623.41|6623.41|6623.41|6619.47|6619.47|0
1602849000000|2020-10-16 11:50:00|6623.34|6623.34|6618.24|6618.24|6627.06|6627.06|6618.24|6618.24|0
1602849300000|2020-10-16 11:55:00|6617.99|6617.99|6612.45|6612.45|6618.37|6618.37|6607.85|6607.85|0
1602849600000|2020-10-16 12:00:00|6612.63|6612.63|6624.55|6624.55|6624.55|6624.55|6612.46|6612.46|0
1602849900000|2020-10-16 12:05:00|6624.3|6624.3|6631.81|6631.81|6632.57|6632.57|6624.3|6624.3|0
1602850200000|2020-10-16 12:10:00|6631.93|6631.93|6621.23|6621.23|6633.19|6633.19|6620.27|6620.27|0
1602850500000|2020-10-16 12:15:00|6621.38|6621.38|6620.9|6620.9|6622.03|6622.03|6619.16|6619.16|0
1602850800000|2020-10-16 12:20:00|6620.98|6620.98|6624.59|6624.59|6625.3|6625.3|6615.58|6615.58|0
1602851100000|2020-10-16 12:25:00|6624.84|6624.84|6620.89|6620.89|6628.26|6628.26|6620.19|6620.19|0
1602851400000|2020-10-16 12:30:00|6621.13|6621.13|6631.32|6631.32|6632.24|6632.24|6620.02|6620.02|0
1602851700000|2020-10-16 12:35:00|6631.28|6631.28|6629.74|6629.74|6635.35|6635.35|6628.56|6628.56|0
1602852000000|2020-10-16 12:40:00|6629.9|6629.9|6628.04|6628.04|6629.91|6629.91|6627.11|6627.11|0
1602852300000|2020-10-16 12:45:00|6627.54|6627.54|6625.24|6625.24|6629.44|6629.44|6623.93|6623.93|0
1602852600000|2020-10-16 12:50:00|6625.4|6625.4|6628.01|6628.01|6628.29|6628.29|6625.28|6625.28|0
1602852900000|2020-10-16 12:55:00|6627.83|6627.83|6632.68|6632.68|6633.88|6633.88|6626.25|6626.25|0
1602853200000|2020-10-16 13:00:00|6632.51|6632.51|6639.14|6639.14|6639.95|6639.95|6632.51|6632.51|0
1602853500000|2020-10-16 13:05:00|6639.64|6639.64|6645.7|6645.7|6646.7|6646.7|6637.09|6637.09|0
1602853800000|2020-10-16 13:10:00|6645.45|6645.45|6642.91|6642.91|6649.15|6649.15|6642.81|6642.81|0
1602854100000|2020-10-16 13:15:00|6642.76|6642.76|6630.66|6630.66|6642.76|6642.76|6629.2|6629.2|0
1602854400000|2020-10-16 13:20:00|6630.62|6630.62|6634.12|6634.12|6634.4|6634.4|6630.62|6630.62|0
1602854700000|2020-10-16 13:25:00|6633.99|6633.99|6632.7|6632.7|6634.61|6634.61|6631.79|6631.79|0
1602855000000|2020-10-16 13:30:00|6632.57|6632.57|6638.01|6638.01|6640.54|6640.54|6625.48|6625.48|0
1602855300000|2020-10-16 13:35:00|6637.94|6637.94|6631.22|6631.22|6638.2|6638.2|6624.62|6624.62|0
1602855600000|2020-10-16 13:40:00|6631.79|6631.79|6628.99|6628.99|6633.64|6633.64|6627.71|6627.71|0
1602855900000|2020-10-16 13:45:00|6628.31|6628.31|6628.1|6628.1|6629.79|6629.79|6625.64|6625.64|0
1602856200000|2020-10-16 13:50:00|6628.42|6628.42|6625.28|6625.28|6628.42|6628.42|6613.74|6613.74|0
1602856500000|2020-10-16 13:55:00|6625.12|6625.12|6641.54|6641.54|6642.3|6642.3|6624.63|6624.63|0
1602856800000|2020-10-16 14:00:00|6640.5|6640.5|6642.48|6642.48|6646.42|6646.42|6635.78|6635.78|0
1602857100000|2020-10-16 14:05:00|6642.34|6642.34|6647.91|6647.91|6648.43|6648.43|6641.75|6641.75|0
1602857400000|2020-10-16 14:10:00|6648.08|6648.08|6650.15|6650.15|6653.53|6653.53|6648.01|6648.01|0
1602857700000|2020-10-16 14:15:00|6650.08|6650.08|6656.39|6656.39|6659.58|6659.58|6649.81|6649.81|0
1602858000000|2020-10-16 14:20:00|6656.33|6656.33|6652.37|6652.37|6662.08|6662.08|6651.88|6651.88|0
1602858300000|2020-10-16 14:25:00|6652.29|6652.29|6651.9|6651.9|6660.21|6660.21|6651.79|6651.79|0
1602858600000|2020-10-16 14:30:00|6651.8|6651.8|6642.55|6642.55|6654.16|6654.16|6642.55|6642.55|0
1602858900000|2020-10-16 14:35:00|6642.57|6642.57|6623.74|6623.74|6642.57|6642.57|6623.74|6623.74|0
1602859200000|2020-10-16 14:40:00|6624.26|6624.26|6628.33|6628.33|6634.7|6634.7|6624.21|6624.21|0
1602859500000|2020-10-16 14:45:00|6628.51|6628.51|6625.37|6625.37|6632.56|6632.56|6624.94|6624.94|0
1602859800000|2020-10-16 14:50:00|6625.34|6625.34|6627.68|6627.68|6633.16|6633.16|6625.25|6625.25|0
1602860100000|2020-10-16 14:55:00|6626.65|6626.65|6632.19|6632.19|6632.55|6632.55|6624.86|6624.86|0
1602860400000|2020-10-16 15:00:00|6632.16|6632.16|6642.27|6642.27|6642.36|6642.36|6632.16|6632.16|0
1602860700000|2020-10-16 15:05:00|6642.03|6642.03|6635.12|6635.12|6643.09|6643.09|6632.2|6632.2|0
1602861000000|2020-10-16 15:10:00|6635.01|6635.01|6624.57|6624.57|6635.01|6635.01|6623.8|6623.8|0
1602861300000|2020-10-16 15:15:00|6624.6|6624.6|6616.89|6616.89|6624.6|6624.6|6615.09|6615.09|0
1602861600000|2020-10-16 15:20:00|6616.92|6616.92|6610.48|6610.48|6617.89|6617.89|6609.98|6609.98|0
1602861900000|2020-10-16 15:25:00|6610.65|6610.65|6616.89|6616.89|6623.3|6623.3|6609.17|6609.17|0
1603091700000|2020-10-19 07:15:00|6632.51|6632.51|6638.1|6638.1|6639.09|6639.09|6618.12|6618.12|0
1603092000000|2020-10-19 07:20:00|6638.59|6638.59|6649.59|6649.59|6659.41|6659.41|6638.59|6638.59|0
1603092300000|2020-10-19 07:25:00|6649.39|6649.39|6636.58|6636.58|6652.65|6652.65|6635.98|6635.98|0
1603092600000|2020-10-19 07:30:00|6636.06|6636.06|6616.37|6616.37|6636.06|6636.06|6615.16|6615.16|0
1603092900000|2020-10-19 07:35:00|6616.12|6616.12|6627.69|6627.69|6630.81|6630.81|6616.08|6616.08|0
1603093200000|2020-10-19 07:40:00|6627.88|6627.88|6613.05|6613.05|6630.79|6630.79|6609.57|6609.57|0
1603093500000|2020-10-19 07:45:00|6613.02|6613.02|6605.93|6605.93|6616.79|6616.79|6605.93|6605.93|0
1603093800000|2020-10-19 07:50:00|6605.43|6605.43|6606.22|6606.22|6608.66|6608.66|6602.73|6602.73|0
1603094100000|2020-10-19 07:55:00|6606.36|6606.36|6599.16|6599.16|6607.86|6607.86|6598.04|6598.04|0
1603094400000|2020-10-19 08:00:00|6598.92|6598.92|6591.6|6591.6|6601.66|6601.66|6591.6|6591.6|0
1603094700000|2020-10-19 08:05:00|6591.15|6591.15|6583.04|6583.04|6591.66|6591.66|6580.17|6580.17|0
1603095000000|2020-10-19 08:10:00|6584.6|6584.6|6586.65|6586.65|6593.17|6593.17|6584.6|6584.6|0
1603095300000|2020-10-19 08:15:00|6586.49|6586.49|6585.1|6585.1|6586.49|6586.49|6578.51|6578.51|0
1603095600000|2020-10-19 08:20:00|6584.96|6584.96|6590.85|6590.85|6591.37|6591.37|6584.42|6584.42|0
1603095900000|2020-10-19 08:25:00|6590.98|6590.98|6592.93|6592.93|6596.51|6596.51|6590.98|6590.98|0
1603096200000|2020-10-19 08:30:00|6593.08|6593.08|6592.38|6592.38|6593.78|6593.78|6590.31|6590.31|0
1603096500000|2020-10-19 08:35:00|6592.41|6592.41|6581.89|6581.89|6593.01|6593.01|6581.89|6581.89|0
1603096800000|2020-10-19 08:40:00|6581.79|6581.79|6587.96|6587.96|6587.96|6587.96|6581.7|6581.7|0
1603097100000|2020-10-19 08:45:00|6588.48|6588.48|6596.66|6596.66|6597.05|6597.05|6588.38|6588.38|0
1603097400000|2020-10-19 08:50:00|6596.98|6596.98|6598.46|6598.46|6602.24|6602.24|6596.98|6596.98|0
1603097700000|2020-10-19 08:55:00|6598.38|6598.38|6595.74|6595.74|6599.86|6599.86|6594.07|6594.07|0
1603098000000|2020-10-19 09:00:00|6595.83|6595.83|6589.9|6589.9|6595.83|6595.83|6589.81|6589.81|0
1603098300000|2020-10-19 09:05:00|6589.93|6589.93|6593.77|6593.77|6593.96|6593.96|6589.39|6589.39|0
1603098600000|2020-10-19 09:10:00|6593.91|6593.91|6594.29|6594.29|6594.62|6594.62|6590.54|6590.54|0
1603098900000|2020-10-19 09:15:00|6594.35|6594.35|6604.01|6604.01|6604.57|6604.57|6594.24|6594.24|0
1603099200000|2020-10-19 09:20:00|6604.26|6604.26|6601.54|6601.54|6604.51|6604.51|6601.54|6601.54|0
1603099500000|2020-10-19 09:25:00|6601.47|6601.47|6597.83|6597.83|6603.77|6603.77|6597.83|6597.83|0
1603099800000|2020-10-19 09:30:00|6597.81|6597.81|6599.01|6599.01|6602.81|6602.81|6597.11|6597.11|0
1603100100000|2020-10-19 09:35:00|6598.7|6598.7|6598.97|6598.97|6600.91|6600.91|6597.9|6597.9|0
1603100400000|2020-10-19 09:40:00|6598.88|6598.88|6611.14|6611.14|6611.17|6611.17|6598.88|6598.88|0
1603100700000|2020-10-19 09:45:00|6610.38|6610.38|6609.88|6609.88|6611.89|6611.89|6608.67|6608.67|0
1603101000000|2020-10-19 09:50:00|6609.12|6609.12|6614|6614|6614.76|6614.76|6602.3|6602.3|0
1603101300000|2020-10-19 09:55:00|6614.08|6614.08|6614.72|6614.72|6616.22|6616.22|6613.75|6613.75|0
1603101600000|2020-10-19 10:00:00|6614.56|6614.56|6612.56|6612.56|6614.62|6614.62|6611.48|6611.48|0
1603101900000|2020-10-19 10:05:00|6612.51|6612.51|6611.23|6611.23|6614.94|6614.94|6611.23|6611.23|0
1603102200000|2020-10-19 10:10:00|6610.63|6610.63|6608.54|6608.54|6610.63|6610.63|6601.57|6601.57|0
1603102500000|2020-10-19 10:15:00|6608.62|6608.62|6608.66|6608.66|6612.45|6612.45|6608.61|6608.61|0
1603102800000|2020-10-19 10:20:00|6608.97|6608.97|6609.06|6609.06|6614.22|6614.22|6607.31|6607.31|0
1603103100000|2020-10-19 10:25:00|6608.92|6608.92|6609.07|6609.07|6610.15|6610.15|6607.06|6607.06|0
1603103400000|2020-10-19 10:30:00|6609.06|6609.06|6602.83|6602.83|6609.06|6609.06|6601.95|6601.95|0
1603103700000|2020-10-19 10:35:00|6602.58|6602.58|6608.97|6608.97|6608.97|6608.97|6602.48|6602.48|0
1603104000000|2020-10-19 10:40:00|6609.11|6609.11|6612.32|6612.32|6615.66|6615.66|6609.11|6609.11|0
1603104300000|2020-10-19 10:45:00|6611.75|6611.75|6614.42|6614.42|6615.3|6615.3|6609.71|6609.71|0
1603104600000|2020-10-19 10:50:00|6614.27|6614.27|6617.29|6617.29|6620.81|6620.81|6614.18|6614.18|0
1603104900000|2020-10-19 10:55:00|6617.26|6617.26|6628.18|6628.18|6628.18|6628.18|6617.17|6617.17|0
1603105200000|2020-10-19 11:00:00|6628.44|6628.44|6631.29|6631.29|6631.37|6631.37|6627.64|6627.64|0
1603105500000|2020-10-19 11:05:00|6631.37|6631.37|6630.83|6630.83|6632.93|6632.93|6630.18|6630.18|0
1603105800000|2020-10-19 11:10:00|6630.88|6630.88|6628.84|6628.84|6631.94|6631.94|6627.49|6627.49|0
1603106100000|2020-10-19 11:15:00|6628.78|6628.78|6627.01|6627.01|6628.78|6628.78|6626.14|6626.14|0
1603106400000|2020-10-19 11:20:00|6626.88|6626.88|6619.32|6619.32|6627.29|6627.29|6618.48|6618.48|0
1603106700000|2020-10-19 11:25:00|6619.06|6619.06|6617.17|6617.17|6619.46|6619.46|6615.81|6615.81|0
1603107000000|2020-10-19 11:30:00|6617.06|6617.06|6624.9|6624.9|6625.99|6625.99|6616.18|6616.18|0
1603107300000|2020-10-19 11:35:00|6625.36|6625.36|6623.46|6623.46|6626.44|6626.44|6623.28|6623.28|0
1603107600000|2020-10-19 11:40:00|6623.41|6623.41|6629.49|6629.49|6629.49|6629.49|6621.79|6621.79|0
1603107900000|2020-10-19 11:45:00|6630.01|6630.01|6635.67|6635.67|6636.75|6636.75|6629.7|6629.7|0
1603108200000|2020-10-19 11:50:00|6635.62|6635.62|6628.88|6628.88|6635.72|6635.72|6628.88|6628.88|0
1603108500000|2020-10-19 11:55:00|6628.86|6628.86|6632.15|6632.15|6633.09|6633.09|6627.5|6627.5|0
1603108800000|2020-10-19 12:00:00|6631.84|6631.84|6625.25|6625.25|6634.63|6634.63|6624.94|6624.94|0
1603109100000|2020-10-19 12:05:00|6625.19|6625.19|6628.36|6628.36|6629.94|6629.94|6622.56|6622.56|0
1603109400000|2020-10-19 12:10:00|6628.49|6628.49|6626.04|6626.04|6628.95|6628.95|6624.82|6624.82|0
1603109700000|2020-10-19 12:15:00|6625.98|6625.98|6631.65|6631.65|6631.65|6631.65|6624.67|6624.67|0
1603110000000|2020-10-19 12:20:00|6631.96|6631.96|6637|6637|6638.02|6638.02|6631.96|6631.96|0
1603110300000|2020-10-19 12:25:00|6637.31|6637.31|6627.44|6627.44|6638.42|6638.42|6627.4|6627.4|0
1603110600000|2020-10-19 12:30:00|6627.25|6627.25|6623.24|6623.24|6630.2|6630.2|6622.91|6622.91|0
1603110900000|2020-10-19 12:35:00|6623.19|6623.19|6621.88|6621.88|6623.74|6623.74|6619.95|6619.95|0
1603111200000|2020-10-19 12:40:00|6621.79|6621.79|6610.35|6610.35|6621.79|6621.79|6610.35|6610.35|0
1603111500000|2020-10-19 12:45:00|6610.5|6610.5|6605.67|6605.67|6610.91|6610.91|6603.93|6603.93|0
1603111800000|2020-10-19 12:50:00|6605.54|6605.54|6600.11|6600.11|6605.54|6605.54|6595.91|6595.91|0
1603112100000|2020-10-19 12:55:00|6600.03|6600.03|6592.89|6592.89|6600.03|6600.03|6591.97|6591.97|0
1603112400000|2020-10-19 13:00:00|6593.01|6593.01|6605.08|6605.08|6605.08|6605.08|6593.01|6593.01|0
1603112700000|2020-10-19 13:05:00|6605.03|6605.03|6602.11|6602.11|6608.15|6608.15|6601.84|6601.84|0
1603113000000|2020-10-19 13:10:00|6602.16|6602.16|6596.75|6596.75|6603.79|6603.79|6594.82|6594.82|0
1603113300000|2020-10-19 13:15:00|6597.09|6597.09|6604.24|6604.24|6605.32|6605.32|6596.47|6596.47|0
1603113600000|2020-10-19 13:20:00|6604.49|6604.49|6601.85|6601.85|6604.65|6604.65|6601.78|6601.78|0
1603113900000|2020-10-19 13:25:00|6601.92|6601.92|6606.44|6606.44|6608.13|6608.13|6601.92|6601.92|0
1603114200000|2020-10-19 13:30:00|6606.29|6606.29|6610.93|6610.93|6616.29|6616.29|6606.29|6606.29|0
1603114500000|2020-10-19 13:35:00|6610.77|6610.77|6595.74|6595.74|6610.96|6610.96|6595.56|6595.56|0
1603114800000|2020-10-19 13:40:00|6595.67|6595.67|6588.37|6588.37|6596.61|6596.61|6588.26|6588.26|0
1603115100000|2020-10-19 13:45:00|6588.63|6588.63|6585.33|6585.33|6588.98|6588.98|6580.53|6580.53|0
1603115400000|2020-10-19 13:50:00|6585.26|6585.26|6603.95|6603.95|6604.27|6604.27|6584.33|6584.33|0
1603115700000|2020-10-19 13:55:00|6604.71|6604.71|6599.98|6599.98|6609.83|6609.83|6599.98|6599.98|0
1603116000000|2020-10-19 14:00:00|6599.87|6599.87|6610.96|6610.96|6611.35|6611.35|6595.71|6595.71|0
1603116300000|2020-10-19 14:05:00|6610.4|6610.4|6586.18|6586.18|6610.4|6610.4|6586.18|6586.18|0
1603116600000|2020-10-19 14:10:00|6586.49|6586.49|6592.17|6592.17|6592.73|6592.73|6577.47|6577.47|0
1603116900000|2020-10-19 14:15:00|6592.11|6592.11|6608.97|6608.97|6609.04|6609.04|6592.07|6592.07|0
1603117200000|2020-10-19 14:20:00|6609.1|6609.1|6608.31|6608.31|6613.07|6613.07|6607.42|6607.42|0
1603117500000|2020-10-19 14:25:00|6608.36|6608.36|6622.41|6622.41|6622.5|6622.5|6606.18|6606.18|0
1603117800000|2020-10-19 14:30:00|6623.17|6623.17|6620.65|6620.65|6623.17|6623.17|6615.47|6615.47|0
1603118100000|2020-10-19 14:35:00|6620.62|6620.62|6622.59|6622.59|6626.16|6626.16|6620.36|6620.36|0
1603118400000|2020-10-19 14:40:00|6622.56|6622.56|6622.86|6622.86|6627.16|6627.16|6622.5|6622.5|0
1603118700000|2020-10-19 14:45:00|6622.61|6622.61|6631.43|6631.43|6633.07|6633.07|6617.99|6617.99|0
1603119000000|2020-10-19 14:50:00|6631.26|6631.26|6641.81|6641.81|6643.39|6643.39|6631.25|6631.25|0
1603119300000|2020-10-19 14:55:00|6641.73|6641.73|6635.44|6635.44|6644.11|6644.11|6635.44|6635.44|0
1603119600000|2020-10-19 15:00:00|6635.41|6635.41|6649.09|6649.09|6649.09|6649.09|6635.03|6635.03|0
1603119900000|2020-10-19 15:05:00|6649.01|6649.01|6653.72|6653.72|6656.66|6656.66|6646.85|6646.85|0
1603120200000|2020-10-19 15:10:00|6653.65|6653.65|6658.98|6658.98|6659.13|6659.13|6648.88|6648.88|0
1603120500000|2020-10-19 15:15:00|6659.04|6659.04|6651.31|6651.31|6660.15|6660.15|6650.9|6650.9|0
1603120800000|2020-10-19 15:20:00|6651.34|6651.34|6646.12|6646.12|6653.13|6653.13|6643.7|6643.7|0
1603121100000|2020-10-19 15:25:00|6646.18|6646.18|6645.57|6645.57|6650.72|6650.72|6641.82|6641.82|0
1603178100000|2020-10-20 07:15:00|6610.16|6610.16|6628.14|6628.14|6628.14|6628.14|6606.04|6606.04|0
1603178400000|2020-10-20 07:20:00|6628.3|6628.3|6599.89|6599.89|6628.45|6628.45|6599.41|6599.41|0
1603178700000|2020-10-20 07:25:00|6600.5|6600.5|6590.42|6590.42|6602.37|6602.37|6588.51|6588.51|0
1603179000000|2020-10-20 07:30:00|6590.6|6590.6|6587.32|6587.32|6594.55|6594.55|6575.91|6575.91|0
1603179300000|2020-10-20 07:35:00|6585.04|6585.04|6598.68|6598.68|6598.68|6598.68|6578.09|6578.09|0
1603179600000|2020-10-20 07:40:00|6598.91|6598.91|6605.35|6605.35|6607.74|6607.74|6598.36|6598.36|0
1603179900000|2020-10-20 07:45:00|6605.52|6605.52|6622.64|6622.64|6622.64|6622.64|6598.91|6598.91|0
1603180200000|2020-10-20 07:50:00|6622.71|6622.71|6641.72|6641.72|6644.3|6644.3|6622.71|6622.71|0
1603180500000|2020-10-20 07:55:00|6641.49|6641.49|6645.19|6645.19|6646.29|6646.29|6638.79|6638.79|0
1603180800000|2020-10-20 08:00:00|6645.83|6645.83|6660.97|6660.97|6667.55|6667.55|6645.83|6645.83|0
1603181100000|2020-10-20 08:05:00|6660.45|6660.45|6662.75|6662.75|6662.75|6662.75|6656.02|6656.02|0
1603181400000|2020-10-20 08:10:00|6662.67|6662.67|6672|6672|6677.8|6677.8|6662.67|6662.67|0
1603181700000|2020-10-20 08:15:00|6671.93|6671.93|6698.63|6698.63|6699.47|6699.47|6671.85|6671.85|0
1603182000000|2020-10-20 08:20:00|6698.95|6698.95|6707.74|6707.74|6712.72|6712.72|6698.95|6698.95|0
1603182300000|2020-10-20 08:25:00|6707.63|6707.63|6713.35|6713.35|6713.59|6713.59|6699.75|6699.75|0
1603182600000|2020-10-20 08:30:00|6713.33|6713.33|6716.99|6716.99|6717.1|6717.1|6705.08|6705.08|0
1603182900000|2020-10-20 08:35:00|6718.51|6718.51|6714.5|6714.5|6721.77|6721.77|6714.28|6714.28|0
1603183200000|2020-10-20 08:40:00|6714.72|6714.72|6710.96|6710.96|6715.71|6715.71|6708.34|6708.34|0
1603183500000|2020-10-20 08:45:00|6710.94|6710.94|6714.05|6714.05|6714.25|6714.25|6708.64|6708.64|0
1603183800000|2020-10-20 08:50:00|6714.39|6714.39|6714.71|6714.71|6722.03|6722.03|6713.96|6713.96|0
1603184100000|2020-10-20 08:55:00|6714.55|6714.55|6715.14|6715.14|6719.47|6719.47|6708.35|6708.35|0
1603184400000|2020-10-20 09:00:00|6715.19|6715.19|6731.56|6731.56|6731.67|6731.67|6715.19|6715.19|0
1603184700000|2020-10-20 09:05:00|6731.68|6731.68|6732.42|6732.42|6740.25|6740.25|6730.52|6730.52|0
1603185000000|2020-10-20 09:10:00|6731.39|6731.39|6720.72|6720.72|6731.39|6731.39|6720.53|6720.53|0
1603185300000|2020-10-20 09:15:00|6720.8|6720.8|6721.15|6721.15|6729.06|6729.06|6720.78|6720.78|0
1603185600000|2020-10-20 09:20:00|6721.31|6721.31|6719.83|6719.83|6723.97|6723.97|6718.32|6718.32|0
1603185900000|2020-10-20 09:25:00|6719.74|6719.74|6722.38|6722.38|6726.16|6726.16|6718.26|6718.26|0
1603186200000|2020-10-20 09:30:00|6722.22|6722.22|6708.94|6708.94|6722.22|6722.22|6704.19|6704.19|0
1603186500000|2020-10-20 09:35:00|6708.96|6708.96|6713.17|6713.17|6713.2|6713.2|6706.67|6706.67|0
1603186800000|2020-10-20 09:40:00|6713.01|6713.01|6700.95|6700.95|6713.4|6713.4|6700.95|6700.95|0
1603187100000|2020-10-20 09:45:00|6700.43|6700.43|6699.81|6699.81|6702.52|6702.52|6698.63|6698.63|0
1603187400000|2020-10-20 09:50:00|6700.44|6700.44|6714.38|6714.38|6714.54|6714.54|6700.44|6700.44|0
1603187700000|2020-10-20 09:55:00|6714.22|6714.22|6693.89|6693.89|6714.42|6714.42|6693.27|6693.27|0
1603188000000|2020-10-20 10:00:00|6693.19|6693.19|6693.16|6693.16|6698.15|6698.15|6690.46|6690.46|0
1603188300000|2020-10-20 10:05:00|6690.51|6690.51|6700.03|6700.03|6701.44|6701.44|6689.86|6689.86|0
1603188600000|2020-10-20 10:10:00|6700.16|6700.16|6702.84|6702.84|6707.85|6707.85|6700|6700|0
1603188900000|2020-10-20 10:15:00|6703|6703|6683.94|6683.94|6703.45|6703.45|6683.22|6683.22|0
1603189200000|2020-10-20 10:20:00|6683.63|6683.63|6698.93|6698.93|6698.93|6698.93|6679.81|6679.81|0
1603189500000|2020-10-20 10:25:00|6699.04|6699.04|6700.32|6700.32|6700.48|6700.48|6691.29|6691.29|0
1603189800000|2020-10-20 10:30:00|6700.4|6700.4|6700.08|6700.08|6701.04|6701.04|6695.07|6695.07|0
1603190100000|2020-10-20 10:35:00|6700.25|6700.25|6703.12|6703.12|6704.11|6704.11|6700.06|6700.06|0
1603190400000|2020-10-20 10:40:00|6703.01|6703.01|6693.82|6693.82|6703.15|6703.15|6693.66|6693.66|0
1603190700000|2020-10-20 10:45:00|6693.66|6693.66|6694.87|6694.87|6699.81|6699.81|6693.66|6693.66|0
1603191000000|2020-10-20 10:50:00|6695.63|6695.63|6701.52|6701.52|6702.16|6702.16|6694.86|6694.86|0
1603191300000|2020-10-20 10:55:00|6701.6|6701.6|6700.39|6700.39|6703.72|6703.72|6698.18|6698.18|0
1603191600000|2020-10-20 11:00:00|6700.22|6700.22|6697.95|6697.95|6702.37|6702.37|6697.95|6697.95|0
1603191900000|2020-10-20 11:05:00|6697.78|6697.78|6701.64|6701.64|6702.17|6702.17|6695.54|6695.54|0
1603192200000|2020-10-20 11:10:00|6701.82|6701.82|6704.37|6704.37|6706.98|6706.98|6701.82|6701.82|0
1603192500000|2020-10-20 11:15:00|6704.28|6704.28|6700.63|6700.63|6705.45|6705.45|6698.93|6698.93|0
1603192800000|2020-10-20 11:20:00|6700.79|6700.79|6701.89|6701.89|6704.17|6704.17|6700.12|6700.12|0
1603193100000|2020-10-20 11:25:00|6702.01|6702.01|6691.34|6691.34|6704.04|6704.04|6691.34|6691.34|0
1603193400000|2020-10-20 11:30:00|6691.35|6691.35|6681.39|6681.39|6692.27|6692.27|6681.39|6681.39|0
1603193700000|2020-10-20 11:35:00|6681.47|6681.47|6678.46|6678.46|6687.38|6687.38|6677.7|6677.7|0
1603194000000|2020-10-20 11:40:00|6678.98|6678.98|6685.12|6685.12|6685.14|6685.14|6678.46|6678.46|0
1603194300000|2020-10-20 11:45:00|6685.04|6685.04|6678.04|6678.04|6685.85|6685.85|6676.78|6676.78|0
1603194600000|2020-10-20 11:50:00|6678.01|6678.01|6680.76|6680.76|6682.03|6682.03|6676.41|6676.41|0
1603194900000|2020-10-20 11:55:00|6681.1|6681.1|6689.49|6689.49|6689.62|6689.62|6681.03|6681.03|0
1603195200000|2020-10-20 12:00:00|6689.52|6689.52|6686.27|6686.27|6691.87|6691.87|6685.56|6685.56|0
1603195500000|2020-10-20 12:05:00|6687.31|6687.31|6688.28|6688.28|6693|6693|6686.96|6686.96|0
1603195800000|2020-10-20 12:10:00|6688.11|6688.11|6681.34|6681.34|6688.11|6688.11|6681.34|6681.34|0
1603196100000|2020-10-20 12:15:00|6681.43|6681.43|6674.42|6674.42|6681.68|6681.68|6674.42|6674.42|0
1603196400000|2020-10-20 12:20:00|6674.4|6674.4|6657.36|6657.36|6674.56|6674.56|6657.25|6657.25|0
1603196700000|2020-10-20 12:25:00|6657.27|6657.27|6670.47|6670.47|6670.63|6670.63|6651.93|6651.93|0
1603197000000|2020-10-20 12:30:00|6670.62|6670.62|6673.35|6673.35|6675.66|6675.66|6668.17|6668.17|0
1603197300000|2020-10-20 12:35:00|6672.87|6672.87|6682.96|6682.96|6682.96|6682.96|6669.47|6669.47|0
1603197600000|2020-10-20 12:40:00|6682.83|6682.83|6685.81|6685.81|6686.41|6686.41|6679.46|6679.46|0
1603197900000|2020-10-20 12:45:00|6685.89|6685.89|6690.75|6690.75|6694.14|6694.14|6685.89|6685.89|0
1603198200000|2020-10-20 12:50:00|6690.57|6690.57|6701.89|6701.89|6702|6702|6689.15|6689.15|0
1603198500000|2020-10-20 12:55:00|6701.98|6701.98|6701.7|6701.7|6705.84|6705.84|6700.35|6700.35|0
1603198800000|2020-10-20 13:00:00|6701.38|6701.38|6704.38|6704.38|6705.54|6705.54|6696.89|6696.89|0
1603199100000|2020-10-20 13:05:00|6704.29|6704.29|6702.23|6702.23|6707.27|6707.27|6700.05|6700.05|0
1603199400000|2020-10-20 13:10:00|6702.25|6702.25|6701.57|6701.57|6706.23|6706.23|6701.33|6701.33|0
1603199700000|2020-10-20 13:15:00|6701.35|6701.35|6697.04|6697.04|6702.28|6702.28|6697.04|6697.04|0
1603200000000|2020-10-20 13:20:00|6696.88|6696.88|6693.85|6693.85|6706.56|6706.56|6693.82|6693.82|0
1603200300000|2020-10-20 13:25:00|6693.74|6693.74|6694.57|6694.57|6697.47|6697.47|6690.71|6690.71|0
1603200600000|2020-10-20 13:30:00|6694.73|6694.73|6692.62|6692.62|6698.51|6698.51|6684.4|6684.4|0
1603200900000|2020-10-20 13:35:00|6692.94|6692.94|6694.04|6694.04|6696.46|6696.46|6685.95|6685.95|0
1603201200000|2020-10-20 13:40:00|6694.35|6694.35|6707.85|6707.85|6708.49|6708.49|6693.67|6693.67|0
1603201500000|2020-10-20 13:45:00|6708.1|6708.1|6716.48|6716.48|6718.27|6718.27|6707.1|6707.1|0
1603201800000|2020-10-20 13:50:00|6717.4|6717.4|6720.09|6720.09|6720.94|6720.94|6713.63|6713.63|0
1603202100000|2020-10-20 13:55:00|6719.69|6719.69|6710.8|6710.8|6720.29|6720.29|6710.64|6710.64|0
1603202400000|2020-10-20 14:00:00|6710.88|6710.88|6702.6|6702.6|6712.17|6712.17|6699.49|6699.49|0
1603202700000|2020-10-20 14:05:00|6702.69|6702.69|6697.78|6697.78|6704.26|6704.26|6693.43|6693.43|0
1603203000000|2020-10-20 14:10:00|6697.85|6697.85|6685.62|6685.62|6698.15|6698.15|6684.33|6684.33|0
1603203300000|2020-10-20 14:15:00|6685.94|6685.94|6683.36|6683.36|6696.48|6696.48|6683.15|6683.15|0
1603203600000|2020-10-20 14:20:00|6683.33|6683.33|6687.5|6687.5|6687.85|6687.85|6676.61|6676.61|0
1603203900000|2020-10-20 14:25:00|6686.74|6686.74|6696.21|6696.21|6696.21|6696.21|6686.55|6686.55|0
1603204200000|2020-10-20 14:30:00|6696.36|6696.36|6689.34|6689.34|6698.54|6698.54|6688.51|6688.51|0
1603204500000|2020-10-20 14:35:00|6689.66|6689.66|6691.12|6691.12|6692.19|6692.19|6685.99|6685.99|0
1603204800000|2020-10-20 14:40:00|6690.81|6690.81|6700.26|6700.26|6701.39|6701.39|6689.6|6689.6|0
1603205100000|2020-10-20 14:45:00|6700.13|6700.13|6709.13|6709.13|6709.13|6709.13|6700.02|6700.02|0
1603205400000|2020-10-20 14:50:00|6709.29|6709.29|6718.92|6718.92|6720.38|6720.38|6709.29|6709.29|0
1603205700000|2020-10-20 14:55:00|6718.81|6718.81|6713.96|6713.96|6719.43|6719.43|6712.7|6712.7|0
1603206000000|2020-10-20 15:00:00|6713.75|6713.75|6706.25|6706.25|6714.06|6714.06|6704.46|6704.46|0
1603206300000|2020-10-20 15:05:00|6706.41|6706.41|6704.77|6704.77|6707.48|6707.48|6703.13|6703.13|0
1603206600000|2020-10-20 15:10:00|6704.68|6704.68|6702.33|6702.33|6711.53|6711.53|6701.29|6701.29|0
1603206900000|2020-10-20 15:15:00|6702.31|6702.31|6701.11|6701.11|6704.87|6704.87|6697.87|6697.87|0
1603207200000|2020-10-20 15:20:00|6701.22|6701.22|6710.58|6710.58|6713.13|6713.13|6701.22|6701.22|0
1603207500000|2020-10-20 15:25:00|6710.46|6710.46|6711.18|6711.18|6719.8|6719.8|6708.46|6708.46|0
1603264500000|2020-10-21 07:15:00|6671.62|6671.62|6666.5|6666.5|6672.95|6672.95|6661.26|6661.26|0
1603264800000|2020-10-21 07:20:00|6666.75|6666.75|6652.32|6652.32|6666.75|6666.75|6642.48|6642.48|0
1603265100000|2020-10-21 07:25:00|6652.19|6652.19|6650.9|6650.9|6657.57|6657.57|6643.42|6643.42|0
1603265400000|2020-10-21 07:30:00|6651.21|6651.21|6665.83|6665.83|6667.18|6667.18|6643.99|6643.99|0
1603265700000|2020-10-21 07:35:00|6665.74|6665.74|6670.32|6670.32|6670.43|6670.43|6656.27|6656.27|0
1603266000000|2020-10-21 07:40:00|6670.48|6670.48|6654.45|6654.45|6670.48|6670.48|6654.35|6654.35|0
1603266300000|2020-10-21 07:45:00|6653.69|6653.69|6639.57|6639.57|6653.69|6653.69|6637.12|6637.12|0
1603266600000|2020-10-21 07:50:00|6639.11|6639.11|6642.48|6642.48|6642.48|6642.48|6631.04|6631.04|0
1603266900000|2020-10-21 07:55:00|6643.52|6643.52|6653.88|6653.88|6653.91|6653.91|6643.52|6643.52|0
1603267200000|2020-10-21 08:00:00|6653.99|6653.99|6644.92|6644.92|6654.86|6654.86|6642.05|6642.05|0
1603267500000|2020-10-21 08:05:00|6644.74|6644.74|6634.03|6634.03|6644.74|6644.74|6630.47|6630.47|0
1603267800000|2020-10-21 08:10:00|6633.27|6633.27|6633.1|6633.1|6633.7|6633.7|6618.93|6618.93|0
1603268100000|2020-10-21 08:15:00|6631.58|6631.58|6632.8|6632.8|6634.1|6634.1|6625.02|6625.02|0
1603268400000|2020-10-21 08:20:00|6633.05|6633.05|6610.72|6610.72|6633.05|6633.05|6605.81|6605.81|0
1603268700000|2020-10-21 08:25:00|6610.63|6610.63|6622.16|6622.16|6622.16|6622.16|6606.73|6606.73|0
1603269000000|2020-10-21 08:30:00|6621.66|6621.66|6614.42|6614.42|6622.09|6622.09|6611.61|6611.61|0
1603269300000|2020-10-21 08:35:00|6614.24|6614.24|6609.99|6609.99|6614.24|6614.24|6606.07|6606.07|0
1603269600000|2020-10-21 08:40:00|6609.51|6609.51|6578|6578|6609.51|6609.51|6577.15|6577.15|0
1603269900000|2020-10-21 08:45:00|6578.25|6578.25|6584.75|6584.75|6585.22|6585.22|6573.66|6573.66|0
1603270200000|2020-10-21 08:50:00|6584.27|6584.27|6583.46|6583.46|6597.31|6597.31|6583.37|6583.37|0
1603270500000|2020-10-21 08:55:00|6583.37|6583.37|6565.39|6565.39|6583.37|6583.37|6563.01|6563.01|0
1603270800000|2020-10-21 09:00:00|6565.55|6565.55|6571.41|6571.41|6574.53|6574.53|6556.74|6556.74|0
1603271100000|2020-10-21 09:05:00|6571.38|6571.38|6581.24|6581.24|6581.24|6581.24|6568.51|6568.51|0
1603271400000|2020-10-21 09:10:00|6581.18|6581.18|6580.88|6580.88|6582.41|6582.41|6578.29|6578.29|0
1603271700000|2020-10-21 09:15:00|6580.25|6580.25|6580.47|6580.47|6583.88|6583.88|6577.04|6577.04|0
1603272000000|2020-10-21 09:20:00|6580.63|6580.63|6588.48|6588.48|6588.48|6588.48|6573.94|6573.94|0
1603272300000|2020-10-21 09:25:00|6588.53|6588.53|6588.57|6588.57|6593.62|6593.62|6588.12|6588.12|0
1603272600000|2020-10-21 09:30:00|6588.41|6588.41|6572.01|6572.01|6588.41|6588.41|6571.85|6571.85|0
1603272900000|2020-10-21 09:35:00|6571.84|6571.84|6578.84|6578.84|6579.16|6579.16|6566.85|6566.85|0
1603273200000|2020-10-21 09:40:00|6579|6579|6591.36|6591.36|6591.36|6591.36|6579|6579|0
1603273500000|2020-10-21 09:45:00|6591.52|6591.52|6587.36|6587.36|6594.76|6594.76|6587.36|6587.36|0
1603273800000|2020-10-21 09:50:00|6587.44|6587.44|6591.14|6591.14|6594.63|6594.63|6584.62|6584.62|0
1603274100000|2020-10-21 09:55:00|6589.62|6589.62|6590.43|6590.43|6590.74|6590.74|6585.13|6585.13|0
1603274400000|2020-10-21 10:00:00|6590.27|6590.27|6591.45|6591.45|6596.2|6596.2|6589.88|6589.88|0
1603274700000|2020-10-21 10:05:00|6591.6|6591.6|6576.72|6576.72|6591.79|6591.79|6575.8|6575.8|0
1603275000000|2020-10-21 10:10:00|6576.4|6576.4|6581.37|6581.37|6588.6|6588.6|6575.48|6575.48|0
1603275300000|2020-10-21 10:15:00|6581.35|6581.35|6581.25|6581.25|6584.7|6584.7|6579.33|6579.33|0
1603275600000|2020-10-21 10:20:00|6581.09|6581.09|6587.08|6587.08|6590.94|6590.94|6581.09|6581.09|0
1603275900000|2020-10-21 10:25:00|6586.77|6586.77|6590.04|6590.04|6591.04|6591.04|6583.49|6583.49|0
1603276200000|2020-10-21 10:30:00|6590.18|6590.18|6594.33|6594.33|6596.02|6596.02|6589.66|6589.66|0
1603276500000|2020-10-21 10:35:00|6595.09|6595.09|6606.16|6606.16|6606.44|6606.44|6595.09|6595.09|0
1603276800000|2020-10-21 10:40:00|6606.79|6606.79|6600.1|6600.1|6609.35|6609.35|6600.1|6600.1|0
1603277100000|2020-10-21 10:45:00|6600.05|6600.05|6607.08|6607.08|6610.82|6610.82|6599.89|6599.89|0
1603277400000|2020-10-21 10:50:00|6607|6607|6598.3|6598.3|6607|6607|6598.18|6598.18|0
1603277700000|2020-10-21 10:55:00|6598.25|6598.25|6591.45|6591.45|6598.41|6598.41|6590.64|6590.64|0
1603278000000|2020-10-21 11:00:00|6591.13|6591.13|6585.47|6585.47|6591.2|6591.2|6585.21|6585.21|0
1603278300000|2020-10-21 11:05:00|6585.31|6585.31|6583.25|6583.25|6587.25|6587.25|6583.12|6583.12|0
1603278600000|2020-10-21 11:10:00|6583.13|6583.13|6592.04|6592.04|6592.04|6592.04|6583.02|6583.02|0
1603278900000|2020-10-21 11:15:00|6592.12|6592.12|6596.52|6596.52|6596.52|6596.52|6591.34|6591.34|0
1603279200000|2020-10-21 11:20:00|6596.57|6596.57|6593.05|6593.05|6598.67|6598.67|6593.05|6593.05|0
1603279500000|2020-10-21 11:25:00|6593.12|6593.12|6592.4|6592.4|6593.42|6593.42|6586.96|6586.96|0
1603279800000|2020-10-21 11:30:00|6592.45|6592.45|6591.6|6591.6|6597.6|6597.6|6589.94|6589.94|0
1603280100000|2020-10-21 11:35:00|6591.55|6591.55|6586.55|6586.55|6591.81|6591.81|6585.81|6585.81|0
1603280400000|2020-10-21 11:40:00|6586.2|6586.2|6581.78|6581.78|6587.17|6587.17|6581.78|6581.78|0
1603280700000|2020-10-21 11:45:00|6581.73|6581.73|6576.18|6576.18|6582.6|6582.6|6575.3|6575.3|0
1603281000000|2020-10-21 11:50:00|6576.13|6576.13|6575.53|6575.53|6576.18|6576.18|6573.54|6573.54|0
1603281300000|2020-10-21 11:55:00|6575.8|6575.8|6574.31|6574.31|6576.12|6576.12|6570.39|6570.39|0
1603281600000|2020-10-21 12:00:00|6574.34|6574.34|6563.19|6563.19|6575.78|6575.78|6562.06|6562.06|0
1603281900000|2020-10-21 12:05:00|6563.35|6563.35|6562.77|6562.77|6563.35|6563.35|6551.72|6551.72|0
1603282200000|2020-10-21 12:10:00|6562.68|6562.68|6557.21|6557.21|6562.85|6562.85|6555.94|6555.94|0
1603282500000|2020-10-21 12:15:00|6557.72|6557.72|6555.97|6555.97|6563|6563|6553.08|6553.08|0
1603282800000|2020-10-21 12:20:00|6555.87|6555.87|6547.2|6547.2|6560.01|6560.01|6547.2|6547.2|0
1603283100000|2020-10-21 12:25:00|6547.71|6547.71|6558.78|6558.78|6559.54|6559.54|6547.45|6547.45|0
1603283400000|2020-10-21 12:30:00|6558.03|6558.03|6561.17|6561.17|6561.32|6561.32|6554.22|6554.22|0
1603283700000|2020-10-21 12:35:00|6561.68|6561.68|6567.83|6567.83|6567.83|6567.83|6560.36|6560.36|0
1603284000000|2020-10-21 12:40:00|6567.91|6567.91|6556.12|6556.12|6571.6|6571.6|6556.12|6556.12|0
1603284300000|2020-10-21 12:45:00|6556.06|6556.06|6557.67|6557.67|6562.54|6562.54|6555.57|6555.57|0
1603284600000|2020-10-21 12:50:00|6557.83|6557.83|6557.49|6557.49|6559.96|6559.96|6555.64|6555.64|0
1603284900000|2020-10-21 12:55:00|6557.55|6557.55|6551.25|6551.25|6558.68|6558.68|6551.25|6551.25|0
1603285200000|2020-10-21 13:00:00|6551.08|6551.08|6557.02|6557.02|6557.98|6557.98|6550.11|6550.11|0
1603285500000|2020-10-21 13:05:00|6557.04|6557.04|6562.05|6562.05|6563.43|6563.43|6554.81|6554.81|0
1603285800000|2020-10-21 13:10:00|6562.56|6562.56|6555.08|6555.08|6562.56|6562.56|6555.08|6555.08|0
1603286100000|2020-10-21 13:15:00|6554.81|6554.81|6551.71|6551.71|6554.81|6554.81|6551.71|6551.71|0
1603286400000|2020-10-21 13:20:00|6551.59|6551.59|6549.83|6549.83|6551.64|6551.64|6549.76|6549.76|0
1603286700000|2020-10-21 13:25:00|6549.99|6549.99|6549.46|6549.46|6550.47|6550.47|6546.97|6546.97|0
1603287000000|2020-10-21 13:30:00|6549.23|6549.23|6535.82|6535.82|6551.07|6551.07|6535.82|6535.82|0
1603287300000|2020-10-21 13:35:00|6535.71|6535.71|6522.59|6522.59|6537.25|6537.25|6519.15|6519.15|0
1603287600000|2020-10-21 13:40:00|6523.35|6523.35|6540.79|6540.79|6540.79|6540.79|6523.35|6523.35|0
1603287900000|2020-10-21 13:45:00|6540.74|6540.74|6538.99|6538.99|6540.94|6540.94|6533.09|6533.09|0
1603288200000|2020-10-21 13:50:00|6539.5|6539.5|6533.09|6533.09|6539.62|6539.62|6529.11|6529.11|0
1603288500000|2020-10-21 13:55:00|6533.18|6533.18|6547.37|6547.37|6547.93|6547.93|6533.18|6533.18|0
1603288800000|2020-10-21 14:00:00|6547.52|6547.52|6547.56|6547.56|6550.73|6550.73|6543.41|6543.41|0
1603289100000|2020-10-21 14:05:00|6547.61|6547.61|6549.82|6549.82|6551.63|6551.63|6546.76|6546.76|0
1603289400000|2020-10-21 14:10:00|6550|6550|6549.68|6549.68|6552|6552|6542.87|6542.87|0
1603289700000|2020-10-21 14:15:00|6549.78|6549.78|6531.68|6531.68|6550.32|6550.32|6527.06|6527.06|0
1603290000000|2020-10-21 14:20:00|6531.59|6531.59|6524.05|6524.05|6538.64|6538.64|6524.05|6524.05|0
1603290300000|2020-10-21 14:25:00|6523.89|6523.89|6515.81|6515.81|6524.46|6524.46|6510.46|6510.46|0
1603290600000|2020-10-21 14:30:00|6515.54|6515.54|6512.63|6512.63|6517.07|6517.07|6506.53|6506.53|0
1603290900000|2020-10-21 14:35:00|6511.87|6511.87|6518.91|6518.91|6522.51|6522.51|6511.72|6511.72|0
1603291200000|2020-10-21 14:40:00|6519.23|6519.23|6515.04|6515.04|6519.23|6519.23|6514.65|6514.65|0
1603291500000|2020-10-21 14:45:00|6515.09|6515.09|6506.66|6506.66|6517.38|6517.38|6506.66|6506.66|0
1603291800000|2020-10-21 14:50:00|6506.59|6506.59|6491.81|6491.81|6506.59|6506.59|6490.29|6490.29|0
1603292100000|2020-10-21 14:55:00|6492.85|6492.85|6500.15|6500.15|6500.15|6500.15|6491.95|6491.95|0
1603292400000|2020-10-21 15:00:00|6500.28|6500.28|6513.35|6513.35|6516.31|6516.31|6497.96|6497.96|0
1603292700000|2020-10-21 15:05:00|6513.15|6513.15|6504.47|6504.47|6513.15|6513.15|6501.54|6501.54|0
1603293000000|2020-10-21 15:10:00|6504.31|6504.31|6499.64|6499.64|6504.31|6504.31|6497.02|6497.02|0
1603293300000|2020-10-21 15:15:00|6499.33|6499.33|6491.98|6491.98|6499.33|6499.33|6487.78|6487.78|0
1603293600000|2020-10-21 15:20:00|6491.95|6491.95|6474.79|6474.79|6491.95|6491.95|6473.47|6473.47|0
1603293900000|2020-10-21 15:25:00|6474.7|6474.7|6474.92|6474.92|6477.63|6477.63|6470.43|6470.43|0
1603350900000|2020-10-22 07:15:00|6423.42|6423.42|6463.82|6463.82|6463.82|6463.82|6423.33|6423.33|0
1603351200000|2020-10-22 07:20:00|6462.31|6462.31|6444.55|6444.55|6464.58|6464.58|6429.64|6429.64|0
1603351500000|2020-10-22 07:25:00|6445.42|6445.42|6470.11|6470.11|6475.48|6475.48|6445.42|6445.42|0
1603351800000|2020-10-22 07:30:00|6469.8|6469.8|6474.97|6474.97|6476.06|6476.06|6459.3|6459.3|0
1603352100000|2020-10-22 07:35:00|6474.86|6474.86|6468.56|6468.56|6488.27|6488.27|6467.58|6467.58|0
1603352400000|2020-10-22 07:40:00|6468.75|6468.75|6449.96|6449.96|6468.75|6468.75|6449.96|6449.96|0
1603352700000|2020-10-22 07:45:00|6449.65|6449.65|6436.3|6436.3|6449.82|6449.82|6435.92|6435.92|0
1603353000000|2020-10-22 07:50:00|6436.49|6436.49|6461.6|6461.6|6461.6|6461.6|6436.49|6436.49|0
1603353300000|2020-10-22 07:55:00|6461.86|6461.86|6472.6|6472.6|6473.52|6473.52|6461.86|6461.86|0
1603353600000|2020-10-22 08:00:00|6472.49|6472.49|6481.21|6481.21|6481.92|6481.92|6470.62|6470.62|0
1603353900000|2020-10-22 08:05:00|6481.51|6481.51|6472.2|6472.2|6481.51|6481.51|6468.93|6468.93|0
1603354200000|2020-10-22 08:10:00|6472.04|6472.04|6469.6|6469.6|6475.45|6475.45|6467.88|6467.88|0
1603354500000|2020-10-22 08:15:00|6468.71|6468.71|6465.46|6465.46|6473.31|6473.31|6464.37|6464.37|0
1603354800000|2020-10-22 08:20:00|6465.9|6465.9|6477.26|6477.26|6479.28|6479.28|6465.9|6465.9|0
1603355100000|2020-10-22 08:25:00|6477.33|6477.33|6491.83|6491.83|6491.99|6491.99|6477.33|6477.33|0
1603355400000|2020-10-22 08:30:00|6492.18|6492.18|6484.8|6484.8|6495.81|6495.81|6484.73|6484.73|0
1603355700000|2020-10-22 08:35:00|6485.55|6485.55|6482.74|6482.74|6487.59|6487.59|6481.14|6481.14|0
1603356000000|2020-10-22 08:40:00|6481.22|6481.22|6485.4|6485.4|6493.13|6493.13|6479.83|6479.83|0
1603356300000|2020-10-22 08:45:00|6485.52|6485.52|6475.57|6475.57|6485.74|6485.74|6475.13|6475.13|0
1603356600000|2020-10-22 08:50:00|6475.65|6475.65|6484.4|6484.4|6485.26|6485.26|6471.34|6471.34|0
1603356900000|2020-10-22 08:55:00|6484.29|6484.29|6476.92|6476.92|6486.95|6486.95|6476.44|6476.44|0
1603357200000|2020-10-22 09:00:00|6477|6477|6455.17|6455.17|6478.78|6478.78|6454.56|6454.56|0
1603357500000|2020-10-22 09:05:00|6455.24|6455.24|6448.8|6448.8|6456.58|6456.58|6446.43|6446.43|0
1603357800000|2020-10-22 09:10:00|6448.04|6448.04|6451.31|6451.31|6454.45|6454.45|6446.25|6446.25|0
1603358100000|2020-10-22 09:15:00|6451.21|6451.21|6452.71|6452.71|6452.71|6452.71|6445.64|6445.64|0
1603358400000|2020-10-22 09:20:00|6453.47|6453.47|6446.6|6446.6|6453.47|6453.47|6446.5|6446.5|0
1603358700000|2020-10-22 09:25:00|6447.36|6447.36|6432.2|6432.2|6448.12|6448.12|6430.65|6430.65|0
1603359000000|2020-10-22 09:30:00|6432.26|6432.26|6432.67|6432.67|6440.99|6440.99|6430.99|6430.99|0
1603359300000|2020-10-22 09:35:00|6433.19|6433.19|6439.34|6439.34|6441.3|6441.3|6429.5|6429.5|0
1603359600000|2020-10-22 09:40:00|6438.65|6438.65|6443.3|6443.3|6444.3|6444.3|6438.59|6438.59|0
1603359900000|2020-10-22 09:45:00|6444.82|6444.82|6441.37|6441.37|6446.76|6446.76|6441.32|6441.32|0
1603360200000|2020-10-22 09:50:00|6442.13|6442.13|6449.42|6449.42|6450.89|6450.89|6441.72|6441.72|0
1603360500000|2020-10-22 09:55:00|6448.9|6448.9|6444.68|6444.68|6449.57|6449.57|6444.52|6444.52|0
1603360800000|2020-10-22 10:00:00|6444.16|6444.16|6438.94|6438.94|6444.16|6444.16|6433.81|6433.81|0
1603361100000|2020-10-22 10:05:00|6438.75|6438.75|6422.83|6422.83|6438.75|6438.75|6419.88|6419.88|0
1603361400000|2020-10-22 10:10:00|6422.77|6422.77|6430.36|6430.36|6431.4|6431.4|6418.44|6418.44|0
1603361700000|2020-10-22 10:15:00|6430.55|6430.55|6441.1|6441.1|6441.26|6441.26|6428.51|6428.51|0
1603362000000|2020-10-22 10:20:00|6441.62|6441.62|6456.65|6456.65|6456.77|6456.77|6441.62|6441.62|0
1603362300000|2020-10-22 10:25:00|6457.41|6457.41|6469.35|6469.35|6472.07|6472.07|6451|6451|0
1603362600000|2020-10-22 10:30:00|6470.11|6470.11|6466.27|6466.27|6472.21|6472.21|6461.06|6461.06|0
1603362900000|2020-10-22 10:35:00|6466.36|6466.36|6474.86|6474.86|6479.1|6479.1|6466.36|6466.36|0
1603363200000|2020-10-22 10:40:00|6474.78|6474.78|6487.23|6487.23|6489.68|6489.68|6474.46|6474.46|0
1603363500000|2020-10-22 10:45:00|6487.39|6487.39|6499.99|6499.99|6506.35|6506.35|6484.84|6484.84|0
1603363800000|2020-10-22 10:50:00|6499.67|6499.67|6502.93|6502.93|6507.81|6507.81|6499.67|6499.67|0
1603364100000|2020-10-22 10:55:00|6502.77|6502.77|6511.8|6511.8|6513.94|6513.94|6502.54|6502.54|0
1603364400000|2020-10-22 11:00:00|6512.55|6512.55|6513.29|6513.29|6521.39|6521.39|6511.63|6511.63|0
1603364700000|2020-10-22 11:05:00|6513.42|6513.42|6517.62|6517.62|6520.9|6520.9|6513.42|6513.42|0
1603365000000|2020-10-22 11:10:00|6518.66|6518.66|6510.7|6510.7|6521.5|6521.5|6510.7|6510.7|0
1603365300000|2020-10-22 11:15:00|6510.6|6510.6|6513.91|6513.91|6513.91|6513.91|6496.83|6496.83|0
1603365600000|2020-10-22 11:20:00|6514.03|6514.03|6524.84|6524.84|6531.95|6531.95|6513.5|6513.5|0
1603365900000|2020-10-22 11:25:00|6525.15|6525.15|6518.37|6518.37|6525.15|6525.15|6514.56|6514.56|0
1603366200000|2020-10-22 11:30:00|6518.4|6518.4|6520.27|6520.27|6521.54|6521.54|6511.69|6511.69|0
1603366500000|2020-10-22 11:35:00|6520.35|6520.35|6518.9|6518.9|6523.29|6523.29|6517.92|6517.92|0
1603366800000|2020-10-22 11:40:00|6518.96|6518.96|6518.71|6518.71|6523.65|6523.65|6518.71|6518.71|0
1603367100000|2020-10-22 11:45:00|6518.55|6518.55|6532.28|6532.28|6533.38|6533.38|6516.9|6516.9|0
1603367400000|2020-10-22 11:50:00|6533.04|6533.04|6538.07|6538.07|6538.39|6538.39|6528.86|6528.86|0
1603367700000|2020-10-22 11:55:00|6538.59|6538.59|6529.46|6529.46|6538.59|6538.59|6525.37|6525.37|0
1603368000000|2020-10-22 12:00:00|6529.8|6529.8|6532.92|6532.92|6534.62|6534.62|6529.32|6529.32|0
1603368300000|2020-10-22 12:05:00|6533.19|6533.19|6533.91|6533.91|6536.33|6536.33|6533.19|6533.19|0
1603368600000|2020-10-22 12:10:00|6534.05|6534.05|6532.55|6532.55|6535.05|6535.05|6525.88|6525.88|0
1603368900000|2020-10-22 12:15:00|6532.71|6532.71|6529.25|6529.25|6543.16|6543.16|6528.63|6528.63|0
1603369200000|2020-10-22 12:20:00|6529.33|6529.33|6529.61|6529.61|6531.14|6531.14|6525.64|6525.64|0
1603369500000|2020-10-22 12:25:00|6529.65|6529.65|6534.11|6534.11|6534.73|6534.73|6528.08|6528.08|0
1603369800000|2020-10-22 12:30:00|6534.21|6534.21|6506.69|6506.69|6541.77|6541.77|6506.48|6506.48|0
1603370100000|2020-10-22 12:35:00|6506.62|6506.62|6498.53|6498.53|6506.62|6506.62|6497.56|6497.56|0
1603370400000|2020-10-22 12:40:00|6498.43|6498.43|6500.94|6500.94|6504.53|6504.53|6498.37|6498.37|0
1603370700000|2020-10-22 12:45:00|6500.85|6500.85|6492.9|6492.9|6501.44|6501.44|6492.9|6492.9|0
1603371000000|2020-10-22 12:50:00|6492.87|6492.87|6496.28|6496.28|6499.01|6499.01|6491.21|6491.21|0
1603371300000|2020-10-22 12:55:00|6495.52|6495.52|6489.01|6489.01|6499.63|6499.63|6488.69|6488.69|0
1603371600000|2020-10-22 13:00:00|6489.77|6489.77|6501.28|6501.28|6501.59|6501.59|6489.61|6489.61|0
1603371900000|2020-10-22 13:05:00|6501.8|6501.8|6488.26|6488.26|6502.24|6502.24|6488.02|6488.02|0
1603372200000|2020-10-22 13:10:00|6488.09|6488.09|6487.42|6487.42|6488.09|6488.09|6482.79|6482.79|0
1603372500000|2020-10-22 13:15:00|6487.3|6487.3|6486.48|6486.48|6489.1|6489.1|6482.33|6482.33|0
1603372800000|2020-10-22 13:20:00|6486.82|6486.82|6499.24|6499.24|6501.12|6501.12|6486.45|6486.45|0
1603373100000|2020-10-22 13:25:00|6499.22|6499.22|6500.99|6500.99|6504.09|6504.09|6497.61|6497.61|0
1603373400000|2020-10-22 13:30:00|6501.15|6501.15|6517.61|6517.61|6517.61|6517.61|6501.07|6501.07|0
1603373700000|2020-10-22 13:35:00|6517.09|6517.09|6516.87|6516.87|6523.24|6523.24|6514.41|6514.41|0
1603374000000|2020-10-22 13:40:00|6516.52|6516.52|6523.95|6523.95|6526.2|6526.2|6510.34|6510.34|0
1603374300000|2020-10-22 13:45:00|6524.12|6524.12|6529.97|6529.97|6533.8|6533.8|6521.23|6521.23|0
1603374600000|2020-10-22 13:50:00|6530.49|6530.49|6540.03|6540.03|6540.43|6540.43|6527.06|6527.06|0
1603374900000|2020-10-22 13:55:00|6540.45|6540.45|6546.59|6546.59|6548|6548|6537.44|6537.44|0
1603375200000|2020-10-22 14:00:00|6546.48|6546.48|6559.73|6559.73|6566.64|6566.64|6546.48|6546.48|0
1603375500000|2020-10-22 14:05:00|6560.49|6560.49|6557.91|6557.91|6567.54|6567.54|6553.96|6553.96|0
1603375800000|2020-10-22 14:10:00|6557.79|6557.79|6576.83|6576.83|6576.99|6576.99|6557.62|6557.62|0
1603376100000|2020-10-22 14:15:00|6576.87|6576.87|6583.29|6583.29|6583.65|6583.65|6570.02|6570.02|0
1603376400000|2020-10-22 14:20:00|6583.44|6583.44|6570.82|6570.82|6583.44|6583.44|6570.45|6570.45|0
1603376700000|2020-10-22 14:25:00|6570.06|6570.06|6546.67|6546.67|6570.06|6570.06|6546.67|6546.67|0
1603377000000|2020-10-22 14:30:00|6546.97|6546.97|6554.85|6554.85|6554.85|6554.85|6546.97|6546.97|0
1603377300000|2020-10-22 14:35:00|6554.78|6554.78|6553.91|6553.91|6559.95|6559.95|6551.71|6551.71|0
1603377600000|2020-10-22 14:40:00|6553.99|6553.99|6547.08|6547.08|6560.67|6560.67|6547.08|6547.08|0
1603377900000|2020-10-22 14:45:00|6547.14|6547.14|6537.62|6537.62|6549.14|6549.14|6532.04|6532.04|0
1603378200000|2020-10-22 14:50:00|6539.25|6539.25|6547.25|6547.25|6549.99|6549.99|6535.1|6535.1|0
1603378500000|2020-10-22 14:55:00|6547.14|6547.14|6552.1|6552.1|6553.44|6553.44|6546.38|6546.38|0
1603378800000|2020-10-22 15:00:00|6551.96|6551.96|6565.05|6565.05|6565.18|6565.18|6551.69|6551.69|0
1603379100000|2020-10-22 15:05:00|6565.01|6565.01|6565.38|6565.38|6569.54|6569.54|6563.95|6563.95|0
1603379400000|2020-10-22 15:10:00|6565.63|6565.63|6573.23|6573.23|6573.23|6573.23|6565.63|6565.63|0
1603379700000|2020-10-22 15:15:00|6573.27|6573.27|6583.39|6583.39|6584.16|6584.16|6573.27|6573.27|0
1603380000000|2020-10-22 15:20:00|6583.32|6583.32|6590.58|6590.58|6595.08|6595.08|6582.38|6582.38|0
1603380300000|2020-10-22 15:25:00|6590.7|6590.7|6575.88|6575.88|6590.7|6590.7|6573.06|6573.06|0
1603437300000|2020-10-23 07:15:00|6602.72|6602.72|6588.25|6588.25|6602.72|6602.72|6584.79|6584.79|0
1603437600000|2020-10-23 07:20:00|6588.55|6588.55|6602.96|6602.96|6608.56|6608.56|6588.29|6588.29|0
1603437900000|2020-10-23 07:25:00|6602.62|6602.62|6589.4|6589.4|6611.9|6611.9|6588.16|6588.16|0
1603438200000|2020-10-23 07:30:00|6589.61|6589.61|6598.53|6598.53|6609.99|6609.99|6589.61|6589.61|0
1603438500000|2020-10-23 07:35:00|6600.05|6600.05|6618.57|6618.57|6618.95|6618.95|6600.05|6600.05|0
1603438800000|2020-10-23 07:40:00|6618.29|6618.29|6614.14|6614.14|6625.35|6625.35|6614.14|6614.14|0
1603439100000|2020-10-23 07:45:00|6614.46|6614.46|6621.31|6621.31|6622.31|6622.31|6611.12|6611.12|0
1603439400000|2020-10-23 07:50:00|6621.52|6621.52|6620.85|6620.85|6627.02|6627.02|6617.97|6617.97|0
1603439700000|2020-10-23 07:55:00|6620.69|6620.69|6626.48|6626.48|6627.36|6627.36|6617.71|6617.71|0
1603440000000|2020-10-23 08:00:00|6626.97|6626.97|6624.23|6624.23|6629.45|6629.45|6622.56|6622.56|0
1603440300000|2020-10-23 08:05:00|6623.47|6623.47|6635.05|6635.05|6639.3|6639.3|6623.47|6623.47|0
1603440600000|2020-10-23 08:10:00|6633.98|6633.98|6645.16|6645.16|6649.55|6649.55|6633.29|6633.29|0
1603440900000|2020-10-23 08:15:00|6645.11|6645.11|6647.52|6647.52|6647.66|6647.66|6636.39|6636.39|0
1603441200000|2020-10-23 08:20:00|6647.28|6647.28|6647.64|6647.64|6650.15|6650.15|6643.36|6643.36|0
1603441500000|2020-10-23 08:25:00|6647.59|6647.59|6629.78|6629.78|6647.8|6647.8|6629.78|6629.78|0
1603441800000|2020-10-23 08:30:00|6629.51|6629.51|6624.96|6624.96|6631.22|6631.22|6618.59|6618.59|0
1603442100000|2020-10-23 08:35:00|6626.87|6626.87|6631.91|6631.91|6637.91|6637.91|6626.87|6626.87|0
1603442400000|2020-10-23 08:40:00|6631.86|6631.86|6623.78|6623.78|6631.86|6631.86|6622.9|6622.9|0
1603442700000|2020-10-23 08:45:00|6623.7|6623.7|6636.48|6636.48|6636.65|6636.65|6622.4|6622.4|0
1603443000000|2020-10-23 08:50:00|6636.41|6636.41|6629.71|6629.71|6640.25|6640.25|6629.71|6629.71|0
1603443300000|2020-10-23 08:55:00|6629.63|6629.63|6620.66|6620.66|6629.67|6629.67|6618.9|6618.9|0
1603443600000|2020-10-23 09:00:00|6621.42|6621.42|6615.28|6615.28|6626.09|6626.09|6615.28|6615.28|0
1603443900000|2020-10-23 09:05:00|6615.43|6615.43|6611.89|6611.89|6619.6|6619.6|6611.46|6611.46|0
1603444200000|2020-10-23 09:10:00|6611.66|6611.66|6619.1|6619.1|6619.26|6619.26|6611.52|6611.52|0
1603444500000|2020-10-23 09:15:00|6619.26|6619.26|6628.29|6628.29|6634.06|6634.06|6619.26|6619.26|0
1603444800000|2020-10-23 09:20:00|6628.37|6628.37|6624.33|6624.33|6628.72|6628.72|6622.03|6622.03|0
1603445100000|2020-10-23 09:25:00|6624.48|6624.48|6623.62|6623.62|6626.92|6626.92|6621.38|6621.38|0
1603445400000|2020-10-23 09:30:00|6622.86|6622.86|6634.97|6634.97|6635.02|6635.02|6622.51|6622.51|0
1603445700000|2020-10-23 09:35:00|6635.17|6635.17|6633.2|6633.2|6638.51|6638.51|6633.2|6633.2|0
1603446000000|2020-10-23 09:40:00|6633.31|6633.31|6622.5|6622.5|6633.62|6633.62|6621.31|6621.31|0
1603446300000|2020-10-23 09:45:00|6622.39|6622.39|6626.1|6626.1|6626.25|6626.25|6622.39|6622.39|0
1603446600000|2020-10-23 09:50:00|6625.6|6625.6|6627.54|6627.54|6627.54|6627.54|6623.03|6623.03|0
1603446900000|2020-10-23 09:55:00|6627.58|6627.58|6629.27|6629.27|6629.85|6629.85|6626.07|6626.07|0
1603447200000|2020-10-23 10:00:00|6629.21|6629.21|6641.47|6641.47|6641.79|6641.79|6629.18|6629.18|0
1603447500000|2020-10-23 10:05:00|6641.61|6641.61|6637.58|6637.58|6646.12|6646.12|6637.58|6637.58|0
1603447800000|2020-10-23 10:10:00|6637.11|6637.11|6633.06|6633.06|6637.11|6637.11|6632.41|6632.41|0
1603448100000|2020-10-23 10:15:00|6632.91|6632.91|6628.38|6628.38|6635.86|6635.86|6628.38|6628.38|0
1603448400000|2020-10-23 10:20:00|6628.1|6628.1|6612.93|6612.93|6628.1|6628.1|6612.03|6612.03|0
1603448700000|2020-10-23 10:25:00|6612.42|6612.42|6623.2|6623.2|6623.2|6623.2|6611.23|6611.23|0
1603449000000|2020-10-23 10:30:00|6623.12|6623.12|6621.57|6621.57|6623.12|6623.12|6619.96|6619.96|0
1603449300000|2020-10-23 10:35:00|6621.51|6621.51|6627.72|6627.72|6628.2|6628.2|6621.27|6621.27|0
1603449600000|2020-10-23 10:40:00|6627.66|6627.66|6635.16|6635.16|6635.16|6635.16|6626.54|6626.54|0
1603449900000|2020-10-23 10:45:00|6635.24|6635.24|6632.04|6632.04|6635.58|6635.58|6625.85|6625.85|0
1603450200000|2020-10-23 10:50:00|6631.73|6631.73|6620.2|6620.2|6631.84|6631.84|6620.2|6620.2|0
1603450500000|2020-10-23 10:55:00|6620.38|6620.38|6598.71|6598.71|6620.94|6620.94|6598.71|6598.71|0
1603450800000|2020-10-23 11:00:00|6598.77|6598.77|6596.57|6596.57|6600.45|6600.45|6593.91|6593.91|0
1603451100000|2020-10-23 11:05:00|6596.65|6596.65|6597.93|6597.93|6602.67|6602.67|6595.96|6595.96|0
1603451400000|2020-10-23 11:10:00|6597.81|6597.81|6596.95|6596.95|6597.83|6597.83|6591.22|6591.22|0
1603451700000|2020-10-23 11:15:00|6597.12|6597.12|6589.23|6589.23|6597.12|6597.12|6587.56|6587.56|0
1603452000000|2020-10-23 11:20:00|6589.3|6589.3|6594.76|6594.76|6594.76|6594.76|6587.07|6587.07|0
1603452300000|2020-10-23 11:25:00|6594.87|6594.87|6589.7|6589.7|6596.62|6596.62|6589.7|6589.7|0
1603452600000|2020-10-23 11:30:00|6589.67|6589.67|6594.71|6594.71|6595.28|6595.28|6589.1|6589.1|0
1603452900000|2020-10-23 11:35:00|6594.55|6594.55|6598.55|6598.55|6601.34|6601.34|6594.55|6594.55|0
1603453200000|2020-10-23 11:40:00|6598.87|6598.87|6600.87|6600.87|6600.87|6600.87|6595.76|6595.76|0
1603453500000|2020-10-23 11:45:00|6600.97|6600.97|6602.85|6602.85|6604.93|6604.93|6600.93|6600.93|0
1603453800000|2020-10-23 11:50:00|6603.03|6603.03|6609.14|6609.14|6610.68|6610.68|6602.05|6602.05|0
1603454100000|2020-10-23 11:55:00|6608.38|6608.38|6613.94|6613.94|6613.94|6613.94|6606.36|6606.36|0
1603454400000|2020-10-23 12:00:00|6614.85|6614.85|6611.91|6611.91|6616.35|6616.35|6609.55|6609.55|0
1603454700000|2020-10-23 12:05:00|6612.01|6612.01|6609.67|6609.67|6613.84|6613.84|6607|6607|0
1603455000000|2020-10-23 12:10:00|6609.82|6609.82|6601.13|6601.13|6611.57|6611.57|6600.1|6600.1|0
1603455300000|2020-10-23 12:15:00|6601.25|6601.25|6611.83|6611.83|6611.83|6611.83|6600.88|6600.88|0
1603455600000|2020-10-23 12:20:00|6612.31|6612.31|6617.83|6617.83|6617.83|6617.83|6611.7|6611.7|0
1603455900000|2020-10-23 12:25:00|6616.79|6616.79|6609.8|6609.8|6616.79|6616.79|6607.15|6607.15|0
1603456200000|2020-10-23 12:30:00|6609.89|6609.89|6614.15|6614.15|6615.07|6615.07|6608.71|6608.71|0
1603456500000|2020-10-23 12:35:00|6613.99|6613.99|6623|6623|6625.89|6625.89|6613.99|6613.99|0
1603456800000|2020-10-23 12:40:00|6622.89|6622.89|6622.63|6622.63|6624.34|6624.34|6619.62|6619.62|0
1603457100000|2020-10-23 12:45:00|6621.6|6621.6|6617.64|6617.64|6621.67|6621.67|6617.49|6617.49|0
1603457400000|2020-10-23 12:50:00|6617.5|6617.5|6622.56|6622.56|6622.72|6622.72|6617.08|6617.08|0
1603457700000|2020-10-23 12:55:00|6622.09|6622.09|6623.25|6623.25|6624.42|6624.42|6620.67|6620.67|0
1603458000000|2020-10-23 13:00:00|6623.48|6623.48|6628.42|6628.42|6629.4|6629.4|6619|6619|0
1603458300000|2020-10-23 13:05:00|6628.26|6628.26|6617.81|6617.81|6629.07|6629.07|6617.81|6617.81|0
1603458600000|2020-10-23 13:10:00|6617.84|6617.84|6610.02|6610.02|6618.3|6618.3|6610.02|6610.02|0
1603458900000|2020-10-23 13:15:00|6610.34|6610.34|6608.05|6608.05|6614.12|6614.12|6608.05|6608.05|0
1603459200000|2020-10-23 13:20:00|6607.94|6607.94|6608.53|6608.53|6613.72|6613.72|6607.67|6607.67|0
1603459500000|2020-10-23 13:25:00|6608.37|6608.37|6606.1|6606.1|6608.76|6608.76|6604.93|6604.93|0
1603459800000|2020-10-23 13:30:00|6606.21|6606.21|6616.22|6616.22|6621.22|6621.22|6599.78|6599.78|0
1603460100000|2020-10-23 13:35:00|6616.11|6616.11|6604.38|6604.38|6617.48|6617.48|6600.57|6600.57|0
1603460400000|2020-10-23 13:40:00|6604.53|6604.53|6607.96|6607.96|6608.4|6608.4|6603.55|6603.55|0
1603460700000|2020-10-23 13:45:00|6607.92|6607.92|6581.83|6581.83|6607.92|6607.92|6580.46|6580.46|0
1603461000000|2020-10-23 13:50:00|6581.98|6581.98|6591.19|6591.19|6597.05|6597.05|6581.67|6581.67|0
1603461300000|2020-10-23 13:55:00|6590.93|6590.93|6590.04|6590.04|6590.93|6590.93|6582.64|6582.64|0
1603461600000|2020-10-23 14:00:00|6590.64|6590.64|6594.99|6594.99|6595.3|6595.3|6588.05|6588.05|0
1603461900000|2020-10-23 14:05:00|6594.93|6594.93|6589.86|6589.86|6596.78|6596.78|6582.46|6582.46|0
1603462200000|2020-10-23 14:10:00|6589.54|6589.54|6600.56|6600.56|6604.44|6604.44|6589.51|6589.51|0
1603462500000|2020-10-23 14:15:00|6600.52|6600.52|6599.89|6599.89|6600.59|6600.59|6597.55|6597.55|0
1603462800000|2020-10-23 14:20:00|6599.9|6599.9|6598.71|6598.71|6601.19|6601.19|6592.6|6592.6|0
1603463100000|2020-10-23 14:25:00|6599.45|6599.45|6603.21|6603.21|6603.35|6603.35|6599.04|6599.04|0
1603463400000|2020-10-23 14:30:00|6603.27|6603.27|6621.71|6621.71|6621.71|6621.71|6603.27|6603.27|0
1603463700000|2020-10-23 14:35:00|6622.21|6622.21|6623.4|6623.4|6625.01|6625.01|6619.26|6619.26|0
1603464000000|2020-10-23 14:40:00|6623.43|6623.43|6619.37|6619.37|6627.59|6627.59|6618.02|6618.02|0
1603464300000|2020-10-23 14:45:00|6619.41|6619.41|6623.46|6623.46|6624.88|6624.88|6619.24|6619.24|0
1603464600000|2020-10-23 14:50:00|6624.22|6624.22|6623.78|6623.78|6626.46|6626.46|6622.52|6622.52|0
1603464900000|2020-10-23 14:55:00|6623.62|6623.62|6621.68|6621.68|6628.69|6628.69|6620.09|6620.09|0
1603465200000|2020-10-23 15:00:00|6621.53|6621.53|6615.83|6615.83|6621.63|6621.63|6612.72|6612.72|0
1603465500000|2020-10-23 15:05:00|6616|6616|6613.92|6613.92|6618.7|6618.7|6613.76|6613.76|0
1603465800000|2020-10-23 15:10:00|6613.98|6613.98|6616.25|6616.25|6618.1|6618.1|6613.98|6613.98|0
1603466100000|2020-10-23 15:15:00|6615.49|6615.49|6614.17|6614.17|6617.84|6617.84|6612.24|6612.24|0
1603466400000|2020-10-23 15:20:00|6614.05|6614.05|6605.01|6605.01|6614.91|6614.91|6603.26|6603.26|0
1603466700000|2020-10-23 15:25:00|6605.17|6605.17|6613.14|6613.14|6618.97|6618.97|6605.17|6605.17|0
1603700100000|2020-10-26 08:15:00|6541.71|6541.71|6556.45|6556.45|6556.45|6556.45|6517.83|6517.83|0
1603700400000|2020-10-26 08:20:00|6556.58|6556.58|6528.64|6528.64|6558.33|6558.33|6528.64|6528.64|0
1603700700000|2020-10-26 08:25:00|6529.18|6529.18|6531.54|6531.54|6536.26|6536.26|6523.11|6523.11|0
1603701000000|2020-10-26 08:30:00|6531.7|6531.7|6516.94|6516.94|6531.7|6531.7|6514.86|6514.86|0
1603701300000|2020-10-26 08:35:00|6518.48|6518.48|6527.97|6527.97|6532.56|6532.56|6515.25|6515.25|0
1603701600000|2020-10-26 08:40:00|6527.49|6527.49|6520.84|6520.84|6528.38|6528.38|6517.05|6517.05|0
1603701900000|2020-10-26 08:45:00|6520.37|6520.37|6530|6530|6530|6530|6518.84|6518.84|0
1603702200000|2020-10-26 08:50:00|6530.6|6530.6|6539.93|6539.93|6540.25|6540.25|6523.74|6523.74|0
1603702500000|2020-10-26 08:55:00|6539.88|6539.88|6544.13|6544.13|6550.67|6550.67|6538.73|6538.73|0
1603702800000|2020-10-26 09:00:00|6544.29|6544.29|6544.25|6544.25|6549.53|6549.53|6543.53|6543.53|0
1603703100000|2020-10-26 09:05:00|6544.49|6544.49|6563.49|6563.49|6569.62|6569.62|6544.37|6544.37|0
1603703400000|2020-10-26 09:10:00|6563.2|6563.2|6553.93|6553.93|6563.2|6563.2|6549.56|6549.56|0
1603703700000|2020-10-26 09:15:00|6554.04|6554.04|6566.58|6566.58|6567.77|6567.77|6554.04|6554.04|0
1603704000000|2020-10-26 09:20:00|6566.52|6566.52|6558.23|6558.23|6566.88|6566.88|6557.77|6557.77|0
1603704300000|2020-10-26 09:25:00|6558.02|6558.02|6551.92|6551.92|6558.02|6558.02|6549.31|6549.31|0
1603704600000|2020-10-26 09:30:00|6552.07|6552.07|6543.11|6543.11|6553|6553|6543.06|6543.06|0
1603704900000|2020-10-26 09:35:00|6543.59|6543.59|6546.02|6546.02|6547.54|6547.54|6540.47|6540.47|0
1603705200000|2020-10-26 09:40:00|6545.96|6545.96|6535.21|6535.21|6546.95|6546.95|6534.99|6534.99|0
1603705500000|2020-10-26 09:45:00|6535.08|6535.08|6535.32|6535.32|6535.95|6535.95|6528.74|6528.74|0
1603705800000|2020-10-26 09:50:00|6535.21|6535.21|6531.91|6531.91|6535.21|6535.21|6523.73|6523.73|0
1603706100000|2020-10-26 09:55:00|6531.68|6531.68|6526.52|6526.52|6534.92|6534.92|6526.47|6526.47|0
1603706400000|2020-10-26 10:00:00|6526.48|6526.48|6526.72|6526.72|6531.72|6531.72|6524.77|6524.77|0
1603706700000|2020-10-26 10:05:00|6526.41|6526.41|6529.49|6529.49|6529.6|6529.6|6524.48|6524.48|0
1603707000000|2020-10-26 10:10:00|6529.37|6529.37|6542.75|6542.75|6546.23|6546.23|6528.93|6528.93|0
1603707300000|2020-10-26 10:15:00|6542.84|6542.84|6541.12|6541.12|6543.57|6543.57|6536.17|6536.17|0
1603707600000|2020-10-26 10:20:00|6541.17|6541.17|6546.21|6546.21|6551.02|6551.02|6541.12|6541.12|0
1603707900000|2020-10-26 10:25:00|6547.44|6547.44|6554.98|6554.98|6559.97|6559.97|6547.44|6547.44|0
1603708200000|2020-10-26 10:30:00|6554.75|6554.75|6543.07|6543.07|6554.75|6554.75|6543.02|6543.02|0
1603708500000|2020-10-26 10:35:00|6543.42|6543.42|6532.03|6532.03|6543.59|6543.59|6531.96|6531.96|0
1603708800000|2020-10-26 10:40:00|6531.95|6531.95|6518.3|6518.3|6532.32|6532.32|6518.3|6518.3|0
1603709100000|2020-10-26 10:45:00|6518.17|6518.17|6518.03|6518.03|6520.92|6520.92|6512.11|6512.11|0
1603709400000|2020-10-26 10:50:00|6518.17|6518.17|6529.47|6529.47|6529.47|6529.47|6516.69|6516.69|0
1603709700000|2020-10-26 10:55:00|6529.5|6529.5|6541.72|6541.72|6542.09|6542.09|6529.41|6529.41|0
1603710000000|2020-10-26 11:00:00|6541.5|6541.5|6542.49|6542.49|6548.48|6548.48|6540.78|6540.78|0
1603710300000|2020-10-26 11:05:00|6542.33|6542.33|6552.57|6552.57|6554.37|6554.37|6542.33|6542.33|0
1603710600000|2020-10-26 11:10:00|6554.09|6554.09|6556.98|6556.98|6560.11|6560.11|6554.09|6554.09|0
1603710900000|2020-10-26 11:15:00|6556.87|6556.87|6555.17|6555.17|6561.1|6561.1|6554.53|6554.53|0
1603711200000|2020-10-26 11:20:00|6555.97|6555.97|6552.67|6552.67|6559.34|6559.34|6552.32|6552.32|0
1603711500000|2020-10-26 11:25:00|6552.08|6552.08|6549.37|6549.37|6556.19|6556.19|6549.14|6549.14|0
1603711800000|2020-10-26 11:30:00|6549.26|6549.26|6551|6551|6551|6551|6547.28|6547.28|0
1603712100000|2020-10-26 11:35:00|6551.35|6551.35|6555.96|6555.96|6557.14|6557.14|6551.35|6551.35|0
1603712400000|2020-10-26 11:40:00|6557.51|6557.51|6552|6552|6557.85|6557.85|6551.31|6551.31|0
1603712700000|2020-10-26 11:45:00|6551.84|6551.84|6552.21|6552.21|6554.85|6554.85|6546.77|6546.77|0
1603713000000|2020-10-26 11:50:00|6552.24|6552.24|6551.12|6551.12|6553.48|6553.48|6547.05|6547.05|0
1603713300000|2020-10-26 11:55:00|6550.97|6550.97|6539.69|6539.69|6551.88|6551.88|6539.69|6539.69|0
1603713600000|2020-10-26 12:00:00|6539.53|6539.53|6535.54|6535.54|6539.88|6539.88|6535.54|6535.54|0
1603713900000|2020-10-26 12:05:00|6535.59|6535.59|6531.86|6531.86|6535.79|6535.79|6528.51|6528.51|0
1603714200000|2020-10-26 12:10:00|6531.34|6531.34|6527.07|6527.07|6531.34|6531.34|6527.07|6527.07|0
1603714500000|2020-10-26 12:15:00|6526.14|6526.14|6528.62|6528.62|6528.71|6528.71|6522.07|6522.07|0
1603714800000|2020-10-26 12:20:00|6528.55|6528.55|6526.02|6526.02|6530.39|6530.39|6526.02|6526.02|0
1603715100000|2020-10-26 12:25:00|6525.26|6525.26|6528.09|6528.09|6528.63|6528.63|6523.16|6523.16|0
1603715400000|2020-10-26 12:30:00|6528.72|6528.72|6530.24|6530.24|6532.07|6532.07|6528.5|6528.5|0
1603715700000|2020-10-26 12:35:00|6530.32|6530.32|6522.67|6522.67|6530.57|6530.57|6522.1|6522.1|0
1603716000000|2020-10-26 12:40:00|6522.63|6522.63|6516.2|6516.2|6525.77|6525.77|6515.65|6515.65|0
1603716300000|2020-10-26 12:45:00|6516.5|6516.5|6511.34|6511.34|6518.83|6518.83|6510.97|6510.97|0
1603716600000|2020-10-26 12:50:00|6511.46|6511.46|6504.96|6504.96|6513.21|6513.21|6504.96|6504.96|0
1603716900000|2020-10-26 12:55:00|6505.11|6505.11|6510.48|6510.48|6512.03|6512.03|6502.62|6502.62|0
1603717200000|2020-10-26 13:00:00|6508.96|6508.96|6520.28|6520.28|6521.65|6521.65|6506.24|6506.24|0
1603717500000|2020-10-26 13:05:00|6520.23|6520.23|6508.66|6508.66|6520.23|6520.23|6505.58|6505.58|0
1603717800000|2020-10-26 13:10:00|6508.51|6508.51|6504.27|6504.27|6508.51|6508.51|6503.15|6503.15|0
1603718100000|2020-10-26 13:15:00|6504.43|6504.43|6502.81|6502.81|6508.42|6508.42|6501.08|6501.08|0
1603718400000|2020-10-26 13:20:00|6502.74|6502.74|6500.74|6500.74|6503.33|6503.33|6497.36|6497.36|0
1603718700000|2020-10-26 13:25:00|6500.68|6500.68|6501.83|6501.83|6501.83|6501.83|6494.27|6494.27|0
1603719000000|2020-10-26 13:30:00|6501.93|6501.93|6483.12|6483.12|6505.13|6505.13|6482.28|6482.28|0
1603719300000|2020-10-26 13:35:00|6483.1|6483.1|6471.02|6471.02|6484.29|6484.29|6471.02|6471.02|0
1603719600000|2020-10-26 13:40:00|6471.06|6471.06|6472.92|6472.92|6474.63|6474.63|6467.71|6467.71|0
1603719900000|2020-10-26 13:45:00|6472.67|6472.67|6481.89|6481.89|6482.34|6482.34|6471.86|6471.86|0
1603720200000|2020-10-26 13:50:00|6481.99|6481.99|6487.82|6487.82|6493.32|6493.32|6481.15|6481.15|0
1603720500000|2020-10-26 13:55:00|6487.71|6487.71|6488.27|6488.27|6495.22|6495.22|6487.71|6487.71|0
1603720800000|2020-10-26 14:00:00|6488.13|6488.13|6482.57|6482.57|6491.35|6491.35|6480.36|6480.36|0
1603721100000|2020-10-26 14:05:00|6482.46|6482.46|6473.83|6473.83|6485.2|6485.2|6471.68|6471.68|0
1603721400000|2020-10-26 14:10:00|6473.72|6473.72|6477.37|6477.37|6478.79|6478.79|6468.55|6468.55|0
1603721700000|2020-10-26 14:15:00|6477.39|6477.39|6470.08|6470.08|6477.39|6477.39|6469.43|6469.43|0
1603722000000|2020-10-26 14:20:00|6470.24|6470.24|6470.82|6470.82|6474.38|6474.38|6465.76|6465.76|0
1603722300000|2020-10-26 14:25:00|6470.93|6470.93|6457.1|6457.1|6472.61|6472.61|6457.1|6457.1|0
1603722600000|2020-10-26 14:30:00|6457.21|6457.21|6443.23|6443.23|6459.84|6459.84|6437.4|6437.4|0
1603722900000|2020-10-26 14:35:00|6443.38|6443.38|6449.74|6449.74|6449.74|6449.74|6438.25|6438.25|0
1603723200000|2020-10-26 14:40:00|6448.7|6448.7|6446.86|6446.86|6449.56|6449.56|6444.55|6444.55|0
1603723500000|2020-10-26 14:45:00|6446.37|6446.37|6433.91|6433.91|6446.81|6446.81|6431.94|6431.94|0
1603723800000|2020-10-26 14:50:00|6434.08|6434.08|6433.21|6433.21|6434.08|6434.08|6428.52|6428.52|0
1603724100000|2020-10-26 14:55:00|6433.1|6433.1|6421.67|6421.67|6433.24|6433.24|6418.13|6418.13|0
1603724400000|2020-10-26 15:00:00|6422.01|6422.01|6413.97|6413.97|6422.01|6422.01|6406.77|6406.77|0
1603724700000|2020-10-26 15:05:00|6413.86|6413.86|6411.91|6411.91|6422.71|6422.71|6408.98|6408.98|0
1603725000000|2020-10-26 15:10:00|6412.25|6412.25|6410.45|6410.45|6420.99|6420.99|6410.02|6410.02|0
1603725300000|2020-10-26 15:15:00|6410.35|6410.35|6412.67|6412.67|6412.89|6412.89|6402.46|6402.46|0
1603725600000|2020-10-26 15:20:00|6412.83|6412.83|6430.03|6430.03|6430.03|6430.03|6412.83|6412.83|0
1603725900000|2020-10-26 15:25:00|6429.53|6429.53|6433.11|6433.11|6434.55|6434.55|6429.19|6429.19|0
1603726200000|2020-10-26 15:30:00|6433.26|6433.26|6415.28|6415.28|6433.29|6433.29|6415.28|6415.28|0
1603726500000|2020-10-26 15:35:00|6415.18|6415.18|6429.19|6429.19|6431.67|6431.67|6414.58|6414.58|0
1603726800000|2020-10-26 15:40:00|6429.03|6429.03|6419.77|6419.77|6429.03|6429.03|6417.81|6417.81|0
1603727100000|2020-10-26 15:45:00|6419.93|6419.93|6408.8|6408.8|6423.05|6423.05|6407.22|6407.22|0
1603727400000|2020-10-26 15:50:00|6408.86|6408.86|6411.84|6411.84|6413.45|6413.45|6405.4|6405.4|0
1603727700000|2020-10-26 15:55:00|6412.6|6412.6|6416.46|6416.46|6422.19|6422.19|6412.6|6412.6|0
1603728000000|2020-10-26 16:00:00|6416.29|6416.29|6405.68|6405.68|6416.29|6416.29|6405.24|6405.24|0
1603728300000|2020-10-26 16:05:00|6405.84|6405.84|6394.26|6394.26|6405.84|6405.84|6393.96|6393.96|0
1603728600000|2020-10-26 16:10:00|6394.17|6394.17|6390.02|6390.02|6396.58|6396.58|6388.81|6388.81|0
1603728900000|2020-10-26 16:15:00|6389.86|6389.86|6394.61|6394.61|6396.65|6396.65|6388.4|6388.4|0
1603729200000|2020-10-26 16:20:00|6394.7|6394.7|6386.5|6386.5|6394.79|6394.79|6385.15|6385.15|0
1603729500000|2020-10-26 16:25:00|6386.4|6386.4|6376.58|6376.58|6388.08|6388.08|6372.08|6372.08|0
1603786500000|2020-10-27 08:15:00|6354.06|6354.06|6347.1|6347.1|6365.62|6365.62|6345.33|6345.33|0
1603786800000|2020-10-27 08:20:00|6347.41|6347.41|6329.99|6329.99|6350.9|6350.9|6319.68|6319.68|0
1603787100000|2020-10-27 08:25:00|6329.54|6329.54|6336.7|6336.7|6343.24|6343.24|6326.15|6326.15|0
1603787400000|2020-10-27 08:30:00|6336.56|6336.56|6313.51|6313.51|6345.22|6345.22|6311.45|6311.45|0
1603787700000|2020-10-27 08:35:00|6313.83|6313.83|6298.74|6298.74|6315.35|6315.35|6297.3|6297.3|0
1603788000000|2020-10-27 08:40:00|6298.58|6298.58|6298.11|6298.11|6307.79|6307.79|6295.27|6295.27|0
1603788300000|2020-10-27 08:45:00|6298.26|6298.26|6293.25|6293.25|6298.26|6298.26|6287.01|6287.01|0
1603788600000|2020-10-27 08:50:00|6292.86|6292.86|6282.71|6282.71|6292.86|6292.86|6280.2|6280.2|0
1603788900000|2020-10-27 08:55:00|6283.1|6283.1|6291.31|6291.31|6291.68|6291.68|6278.33|6278.33|0
1603789200000|2020-10-27 09:00:00|6291.64|6291.64|6287.12|6287.12|6295.32|6295.32|6283.31|6283.31|0
1603789500000|2020-10-27 09:05:00|6287.09|6287.09|6262.38|6262.38|6288.07|6288.07|6262.38|6262.38|0
1603789800000|2020-10-27 09:10:00|6262.23|6262.23|6272.67|6272.67|6273.11|6273.11|6261.95|6261.95|0
1603790100000|2020-10-27 09:15:00|6272.75|6272.75|6269.82|6269.82|6273.67|6273.67|6264.27|6264.27|0
1603790400000|2020-10-27 09:20:00|6270.58|6270.58|6276.98|6276.98|6288.59|6288.59|6270.47|6270.47|0
1603790700000|2020-10-27 09:25:00|6277.13|6277.13|6289.69|6289.69|6293.62|6293.62|6276.84|6276.84|0
1603791000000|2020-10-27 09:30:00|6289.54|6289.54|6298.84|6298.84|6300.02|6300.02|6288.69|6288.69|0
1603791300000|2020-10-27 09:35:00|6298.61|6298.61|6287.99|6287.99|6298.61|6298.61|6284.36|6284.36|0
1603791600000|2020-10-27 09:40:00|6288.75|6288.75|6287.86|6287.86|6290.96|6290.96|6285.42|6285.42|0
1603791900000|2020-10-27 09:45:00|6287.42|6287.42|6282.59|6282.59|6290.46|6290.46|6276.98|6276.98|0
1603792200000|2020-10-27 09:50:00|6284.1|6284.1|6295.97|6295.97|6297.69|6297.69|6284.1|6284.1|0
1603792500000|2020-10-27 09:55:00|6295.78|6295.78|6288.96|6288.96|6295.9|6295.9|6287.02|6287.02|0
1603792800000|2020-10-27 10:00:00|6288.8|6288.8|6294.04|6294.04|6300.72|6300.72|6288.8|6288.8|0
1603793100000|2020-10-27 10:05:00|6293.28|6293.28|6294.94|6294.94|6298.64|6298.64|6293.28|6293.28|0
1603793400000|2020-10-27 10:10:00|6295.13|6295.13|6306.93|6306.93|6308.35|6308.35|6294.77|6294.77|0
1603793700000|2020-10-27 10:15:00|6306.98|6306.98|6313.53|6313.53|6313.53|6313.53|6303.56|6303.56|0
1603794000000|2020-10-27 10:20:00|6313.45|6313.45|6300.81|6300.81|6313.82|6313.82|6299.11|6299.11|0
1603794300000|2020-10-27 10:25:00|6300.65|6300.65|6299.59|6299.59|6302.72|6302.72|6297.78|6297.78|0
1603794600000|2020-10-27 10:30:00|6299.48|6299.48|6313.08|6313.08|6315.13|6315.13|6297.3|6297.3|0
1603794900000|2020-10-27 10:35:00|6313.19|6313.19|6314.9|6314.9|6318.31|6318.31|6312.22|6312.22|0
1603795200000|2020-10-27 10:40:00|6314.14|6314.14|6320.18|6320.18|6325.45|6325.45|6310.12|6310.12|0
1603795500000|2020-10-27 10:45:00|6320.5|6320.5|6325.35|6325.35|6327.16|6327.16|6319.33|6319.33|0
1603795800000|2020-10-27 10:50:00|6325.18|6325.18|6338.7|6338.7|6340|6340|6325.01|6325.01|0
1603796100000|2020-10-27 10:55:00|6338.36|6338.36|6355.84|6355.84|6356.02|6356.02|6333.24|6333.24|0
1603796400000|2020-10-27 11:00:00|6355.82|6355.82|6342.7|6342.7|6361.49|6361.49|6342.7|6342.7|0
1603796700000|2020-10-27 11:05:00|6343.45|6343.45|6346.1|6346.1|6349.63|6349.63|6343.45|6343.45|0
1603797000000|2020-10-27 11:10:00|6346.01|6346.01|6349.49|6349.49|6351.33|6351.33|6340.54|6340.54|0
1603797300000|2020-10-27 11:15:00|6349.68|6349.68|6358.58|6358.58|6358.58|6358.58|6345.66|6345.66|0
1603797600000|2020-10-27 11:20:00|6359.69|6359.69|6353.55|6353.55|6362.14|6362.14|6352|6352|0
1603797900000|2020-10-27 11:25:00|6353.31|6353.31|6358.94|6358.94|6358.94|6358.94|6349.19|6349.19|0
1603798200000|2020-10-27 11:30:00|6359.19|6359.19|6365.38|6365.38|6365.38|6365.38|6358.81|6358.81|0
1603798500000|2020-10-27 11:35:00|6365.47|6365.47|6357.84|6357.84|6365.63|6365.63|6356.05|6356.05|0
1603798800000|2020-10-27 11:40:00|6357.66|6357.66|6365.48|6365.48|6367.16|6367.16|6357.66|6357.66|0
1603799100000|2020-10-27 11:45:00|6366.11|6366.11|6366.25|6366.25|6371.36|6371.36|6366.11|6366.11|0
1603799400000|2020-10-27 11:50:00|6366.29|6366.29|6373.95|6373.95|6379.56|6379.56|6366.29|6366.29|0
1603799700000|2020-10-27 11:55:00|6374.47|6374.47|6359.93|6359.93|6376.14|6376.14|6359.71|6359.71|0
1603800000000|2020-10-27 12:00:00|6359.15|6359.15|6372.08|6372.08|6372.08|6372.08|6356.53|6356.53|0
1603800300000|2020-10-27 12:05:00|6372.24|6372.24|6360.36|6360.36|6372.35|6372.35|6357.02|6357.02|0
1603800600000|2020-10-27 12:10:00|6359.89|6359.89|6351.47|6351.47|6362.49|6362.49|6348.76|6348.76|0
1603800900000|2020-10-27 12:15:00|6349.48|6349.48|6343.6|6343.6|6349.48|6349.48|6341.83|6341.83|0
1603801200000|2020-10-27 12:20:00|6343.44|6343.44|6343.37|6343.37|6346.81|6346.81|6342.09|6342.09|0
1603801500000|2020-10-27 12:25:00|6343.89|6343.89|6346.19|6346.19|6347.1|6347.1|6342.12|6342.12|0
1603801800000|2020-10-27 12:30:00|6347.22|6347.22|6357.73|6357.73|6360.07|6360.07|6346.46|6346.46|0
1603802100000|2020-10-27 12:35:00|6357.64|6357.64|6344.85|6344.85|6357.64|6357.64|6342.75|6342.75|0
1603802400000|2020-10-27 12:40:00|6345.61|6345.61|6345.96|6345.96|6349.79|6349.79|6345.37|6345.37|0
1603802700000|2020-10-27 12:45:00|6346.21|6346.21|6350.13|6350.13|6354.76|6354.76|6346.21|6346.21|0
1603803000000|2020-10-27 12:50:00|6350.75|6350.75|6335.43|6335.43|6350.75|6350.75|6335.4|6335.4|0
1603803300000|2020-10-27 12:55:00|6334.91|6334.91|6344.03|6344.03|6344.42|6344.42|6333.93|6333.93|0
1603803600000|2020-10-27 13:00:00|6344.28|6344.28|6339.79|6339.79|6346.11|6346.11|6335.98|6335.98|0
1603803900000|2020-10-27 13:05:00|6339.68|6339.68|6336.86|6336.86|6340.48|6340.48|6333.41|6333.41|0
1603804200000|2020-10-27 13:10:00|6337.18|6337.18|6344.77|6344.77|6347.46|6347.46|6337.18|6337.18|0
1603804500000|2020-10-27 13:15:00|6344.81|6344.81|6333.45|6333.45|6345.93|6345.93|6333.45|6333.45|0
1603804800000|2020-10-27 13:20:00|6333.26|6333.26|6343.46|6343.46|6346.11|6346.11|6331.66|6331.66|0
1603805100000|2020-10-27 13:25:00|6343.64|6343.64|6342.81|6342.81|6344.79|6344.79|6336.96|6336.96|0
1603805400000|2020-10-27 13:30:00|6342.9|6342.9|6329.9|6329.9|6344.57|6344.57|6329.9|6329.9|0
1603805700000|2020-10-27 13:35:00|6329.43|6329.43|6336.9|6336.9|6342.99|6342.99|6329.3|6329.3|0
1603806000000|2020-10-27 13:40:00|6336.14|6336.14|6337|6337|6337.8|6337.8|6329.29|6329.29|0
1603806300000|2020-10-27 13:45:00|6337.35|6337.35|6330.86|6330.86|6339.22|6339.22|6330.23|6330.23|0
1603806600000|2020-10-27 13:50:00|6330.79|6330.79|6344.2|6344.2|6344.2|6344.2|6328.77|6328.77|0
1603806900000|2020-10-27 13:55:00|6344.31|6344.31|6347.48|6347.48|6353.54|6353.54|6342.58|6342.58|0
1603807200000|2020-10-27 14:00:00|6346.96|6346.96|6344.94|6344.94|6349.17|6349.17|6342.34|6342.34|0
1603807500000|2020-10-27 14:05:00|6344.71|6344.71|6340.7|6340.7|6349.87|6349.87|6340.7|6340.7|0
1603807800000|2020-10-27 14:10:00|6340.51|6340.51|6333.03|6333.03|6341.84|6341.84|6333.03|6333.03|0
1603808100000|2020-10-27 14:15:00|6333.22|6333.22|6315.44|6315.44|6333.95|6333.95|6313.44|6313.44|0
1603808400000|2020-10-27 14:20:00|6314.68|6314.68|6306.65|6306.65|6314.68|6314.68|6306.02|6306.02|0
1603808700000|2020-10-27 14:25:00|6305.89|6305.89|6303.87|6303.87|6311.96|6311.96|6301.09|6301.09|0
1603809000000|2020-10-27 14:30:00|6303.96|6303.96|6304.25|6304.25|6307.92|6307.92|6294.69|6294.69|0
1603809300000|2020-10-27 14:35:00|6304.31|6304.31|6307.19|6307.19|6312.33|6312.33|6303.86|6303.86|0
1603809600000|2020-10-27 14:40:00|6307.37|6307.37|6301.06|6301.06|6308.16|6308.16|6297.92|6297.92|0
1603809900000|2020-10-27 14:45:00|6301.24|6301.24|6305.5|6305.5|6311.35|6311.35|6295.6|6295.6|0
1603810200000|2020-10-27 14:50:00|6305.56|6305.56|6305.42|6305.42|6311.5|6311.5|6300.72|6300.72|0
1603810500000|2020-10-27 14:55:00|6305.67|6305.67|6298.56|6298.56|6306.84|6306.84|6297.8|6297.8|0
1603810800000|2020-10-27 15:00:00|6298.42|6298.42|6305.86|6305.86|6310.41|6310.41|6295.54|6295.54|0
1603811100000|2020-10-27 15:05:00|6305.67|6305.67|6299.4|6299.4|6308.5|6308.5|6297.93|6297.93|0
1603811400000|2020-10-27 15:10:00|6299.36|6299.36|6312.55|6312.55|6313.13|6313.13|6299.19|6299.19|0
1603811700000|2020-10-27 15:15:00|6312.52|6312.52|6301.15|6301.15|6313.17|6313.17|6301.12|6301.12|0
1603812000000|2020-10-27 15:20:00|6300.8|6300.8|6301.21|6301.21|6303.32|6303.32|6297.86|6297.86|0
1603812300000|2020-10-27 15:25:00|6301.24|6301.24|6300.98|6300.98|6306.91|6306.91|6299.79|6299.79|0
1603812600000|2020-10-27 15:30:00|6301.13|6301.13|6287.79|6287.79|6301.86|6301.86|6286.07|6286.07|0
1603812900000|2020-10-27 15:35:00|6287.62|6287.62|6290.55|6290.55|6294.81|6294.81|6282.57|6282.57|0
1603813200000|2020-10-27 15:40:00|6290.77|6290.77|6287.23|6287.23|6291.7|6291.7|6278.95|6278.95|0
1603813500000|2020-10-27 15:45:00|6287.21|6287.21|6290.73|6290.73|6296.17|6296.17|6287.11|6287.11|0
1603813800000|2020-10-27 15:50:00|6290.7|6290.7|6299.01|6299.01|6300.13|6300.13|6285.21|6285.21|0
1603814100000|2020-10-27 15:55:00|6298.89|6298.89|6310.16|6310.16|6311.02|6311.02|6298.58|6298.58|0
1603814400000|2020-10-27 16:00:00|6310.23|6310.23|6295.14|6295.14|6310.23|6310.23|6295.14|6295.14|0
1603814700000|2020-10-27 16:05:00|6295.07|6295.07|6288.2|6288.2|6298.27|6298.27|6288.2|6288.2|0
1603815000000|2020-10-27 16:10:00|6288.26|6288.26|6289.15|6289.15|6289.77|6289.77|6284.23|6284.23|0
1603815300000|2020-10-27 16:15:00|6289.21|6289.21|6303.94|6303.94|6303.94|6303.94|6289.01|6289.01|0
1603815600000|2020-10-27 16:20:00|6303.97|6303.97|6315.61|6315.61|6315.61|6315.61|6303.56|6303.56|0
1603815900000|2020-10-27 16:25:00|6315.1|6315.1|6317.11|6317.11|6318.12|6318.12|6310.46|6310.46|0
1603872900000|2020-10-28 08:15:00|6128.67|6128.67|6096.96|6096.96|6128.67|6128.67|6095.59|6095.59|0
1603873200000|2020-10-28 08:20:00|6096.37|6096.37|6103.47|6103.47|6108.33|6108.33|6086.68|6086.68|0
1603873500000|2020-10-28 08:25:00|6102.95|6102.95|6085.14|6085.14|6103.47|6103.47|6085.14|6085.14|0
1603873800000|2020-10-28 08:30:00|6085.3|6085.3|6081.98|6081.98|6087|6087|6070|6070|0
1603874100000|2020-10-28 08:35:00|6081.82|6081.82|6089.5|6089.5|6095.62|6095.62|6061.98|6061.98|0
1603874400000|2020-10-28 08:40:00|6088.41|6088.41|6108.58|6108.58|6110.45|6110.45|6085.36|6085.36|0
1603874700000|2020-10-28 08:45:00|6107.82|6107.82|6142.44|6142.44|6142.72|6142.72|6106.97|6106.97|0
1603875000000|2020-10-28 08:50:00|6142.71|6142.71|6161.14|6161.14|6165.23|6165.23|6142.53|6142.53|0
1603875300000|2020-10-28 08:55:00|6161.07|6161.07|6162.09|6162.09|6162.76|6162.76|6143.56|6143.56|0
1603875600000|2020-10-28 09:00:00|6162.03|6162.03|6143.46|6143.46|6163.45|6163.45|6139.06|6139.06|0
1603875900000|2020-10-28 09:05:00|6143.29|6143.29|6147.34|6147.34|6149.97|6149.97|6137.16|6137.16|0
1603876200000|2020-10-28 09:10:00|6149.63|6149.63|6170.28|6170.28|6171.25|6171.25|6146.17|6146.17|0
1603876500000|2020-10-28 09:15:00|6170.45|6170.45|6162.43|6162.43|6170.53|6170.53|6150.52|6150.52|0
1603876800000|2020-10-28 09:20:00|6162.34|6162.34|6167.48|6167.48|6168.18|6168.18|6152.3|6152.3|0
1603877100000|2020-10-28 09:25:00|6166.72|6166.72|6180.94|6180.94|6181.83|6181.83|6165.54|6165.54|0
1603877400000|2020-10-28 09:30:00|6179.26|6179.26|6189.68|6189.68|6189.91|6189.91|6173.78|6173.78|0
1603877700000|2020-10-28 09:35:00|6189.56|6189.56|6197.17|6197.17|6204.38|6204.38|6189.42|6189.42|0
1603878000000|2020-10-28 09:40:00|6197.16|6197.16|6208.79|6208.79|6208.79|6208.79|6190.02|6190.02|0
1603878300000|2020-10-28 09:45:00|6208.03|6208.03|6201.06|6201.06|6211.01|6211.01|6200.79|6200.79|0
1603878600000|2020-10-28 09:50:00|6200.94|6200.94|6196.94|6196.94|6202.46|6202.46|6196.94|6196.94|0
1603878900000|2020-10-28 09:55:00|6197.04|6197.04|6208.26|6208.26|6208.41|6208.41|6195.49|6195.49|0
1603879200000|2020-10-28 10:00:00|6207.5|6207.5|6217.09|6217.09|6222.42|6222.42|6207.29|6207.29|0
1603879500000|2020-10-28 10:05:00|6216.58|6216.58|6213.72|6213.72|6216.99|6216.99|6206.05|6206.05|0
1603879800000|2020-10-28 10:10:00|6213.63|6213.63|6223.79|6223.79|6223.83|6223.83|6211.95|6211.95|0
1603880100000|2020-10-28 10:15:00|6223.82|6223.82|6231.1|6231.1|6231.1|6231.1|6222.74|6222.74|0
1603880400000|2020-10-28 10:20:00|6231.28|6231.28|6221.32|6221.32|6231.41|6231.41|6216.13|6216.13|0
1603880700000|2020-10-28 10:25:00|6219.8|6219.8|6214|6214|6220.96|6220.96|6211.57|6211.57|0
1603881000000|2020-10-28 10:30:00|6213.94|6213.94|6214.17|6214.17|6214.7|6214.7|6208.06|6208.06|0
1603881300000|2020-10-28 10:35:00|6214.69|6214.69|6203.95|6203.95|6217.47|6217.47|6203.95|6203.95|0
1603881600000|2020-10-28 10:40:00|6204.13|6204.13|6196.6|6196.6|6208.52|6208.52|6195.66|6195.66|0
1603881900000|2020-10-28 10:45:00|6196.69|6196.69|6193.34|6193.34|6197.23|6197.23|6193.34|6193.34|0
1603882200000|2020-10-28 10:50:00|6193.43|6193.43|6197.39|6197.39|6198.95|6198.95|6190.11|6190.11|0
1603882500000|2020-10-28 10:55:00|6197.09|6197.09|6193.27|6193.27|6202.25|6202.25|6193.08|6193.08|0
1603882800000|2020-10-28 11:00:00|6193.45|6193.45|6198.32|6198.32|6202.54|6202.54|6192.32|6192.32|0
1603883100000|2020-10-28 11:05:00|6198.34|6198.34|6193.2|6193.2|6201.94|6201.94|6192.03|6192.03|0
1603883400000|2020-10-28 11:10:00|6192.73|6192.73|6195.45|6195.45|6197.6|6197.6|6191.89|6191.89|0
1603883700000|2020-10-28 11:15:00|6194.41|6194.41|6218.05|6218.05|6220.46|6220.46|6194.11|6194.11|0
1603884000000|2020-10-28 11:20:00|6218.11|6218.11|6215.42|6215.42|6224.03|6224.03|6209.27|6209.27|0
1603884300000|2020-10-28 11:25:00|6216.18|6216.18|6216.83|6216.83|6219.34|6219.34|6211.55|6211.55|0
1603884600000|2020-10-28 11:30:00|6216.67|6216.67|6201.32|6201.32|6219.11|6219.11|6197.52|6197.52|0
1603884900000|2020-10-28 11:35:00|6201.21|6201.21|6214.04|6214.04|6214.04|6214.04|6201.21|6201.21|0
1603885200000|2020-10-28 11:40:00|6214.05|6214.05|6220.25|6220.25|6221.41|6221.41|6211.61|6211.61|0
1603885500000|2020-10-28 11:45:00|6220.49|6220.49|6218.7|6218.7|6223.02|6223.02|6216.98|6216.98|0
1603885800000|2020-10-28 11:50:00|6219.45|6219.45|6234.06|6234.06|6234.06|6234.06|6219.03|6219.03|0
1603886100000|2020-10-28 11:55:00|6236.07|6236.07|6231.18|6231.18|6236.16|6236.16|6224.03|6224.03|0
1603886400000|2020-10-28 12:00:00|6231.03|6231.03|6214.8|6214.8|6232.9|6232.9|6214.8|6214.8|0
1603886700000|2020-10-28 12:05:00|6214.46|6214.46|6202.67|6202.67|6216.15|6216.15|6202.44|6202.44|0
1603887000000|2020-10-28 12:10:00|6203.19|6203.19|6193.68|6193.68|6203.19|6203.19|6190.25|6190.25|0
1603887300000|2020-10-28 12:15:00|6193.55|6193.55|6198.19|6198.19|6202.7|6202.7|6193.53|6193.53|0
1603887600000|2020-10-28 12:20:00|6198.16|6198.16|6190.13|6190.13|6198.16|6198.16|6188.37|6188.37|0
1603887900000|2020-10-28 12:25:00|6189.37|6189.37|6176.37|6176.37|6189.37|6189.37|6176.37|6176.37|0
1603888200000|2020-10-28 12:30:00|6176.2|6176.2|6171.68|6171.68|6178.3|6178.3|6169.33|6169.33|0
1603888500000|2020-10-28 12:35:00|6171.72|6171.72|6181.4|6181.4|6181.94|6181.94|6167.34|6167.34|0
1603888800000|2020-10-28 12:40:00|6181.32|6181.32|6181.31|6181.31|6183.45|6183.45|6179.21|6179.21|0
1603889100000|2020-10-28 12:45:00|6181.12|6181.12|6181.87|6181.87|6184.15|6184.15|6173.79|6173.79|0
1603889400000|2020-10-28 12:50:00|6181.78|6181.78|6178.96|6178.96|6186.43|6186.43|6174.18|6174.18|0
1603889700000|2020-10-28 12:55:00|6179.48|6179.48|6182.03|6182.03|6184.14|6184.14|6174.1|6174.1|0
1603890000000|2020-10-28 13:00:00|6181.95|6181.95|6181.39|6181.39|6186.1|6186.1|6179.89|6179.89|0
1603890300000|2020-10-28 13:05:00|6181.08|6181.08|6183.71|6183.71|6183.97|6183.97|6178.2|6178.2|0
1603890600000|2020-10-28 13:10:00|6183.69|6183.69|6182.94|6182.94|6186.46|6186.46|6180.14|6180.14|0
1603890900000|2020-10-28 13:15:00|6182.71|6182.71|6170.45|6170.45|6183.66|6183.66|6169.63|6169.63|0
1603891200000|2020-10-28 13:20:00|6170.79|6170.79|6189.47|6189.47|6189.47|6189.47|6169.6|6169.6|0
1603891500000|2020-10-28 13:25:00|6189.63|6189.63|6203.35|6203.35|6205.07|6205.07|6189.63|6189.63|0
1603891800000|2020-10-28 13:30:00|6202.88|6202.88|6198.93|6198.93|6207.87|6207.87|6196.28|6196.28|0
1603892100000|2020-10-28 13:35:00|6198.96|6198.96|6210.28|6210.28|6212.47|6212.47|6198.96|6198.96|0
1603892400000|2020-10-28 13:40:00|6209.52|6209.52|6218.82|6218.82|6219.7|6219.7|6205.57|6205.57|0
1603892700000|2020-10-28 13:45:00|6218.95|6218.95|6207.65|6207.65|6218.98|6218.98|6206.46|6206.46|0
1603893000000|2020-10-28 13:50:00|6205.38|6205.38|6182.48|6182.48|6205.38|6205.38|6180.42|6180.42|0
1603893300000|2020-10-28 13:55:00|6182.52|6182.52|6187.51|6187.51|6194.2|6194.2|6180.26|6180.26|0
1603893600000|2020-10-28 14:00:00|6187.34|6187.34|6185.08|6185.08|6191.67|6191.67|6181.36|6181.36|0
1603893900000|2020-10-28 14:05:00|6184.83|6184.83|6179.52|6179.52|6184.83|6184.83|6174|6174|0
1603894200000|2020-10-28 14:10:00|6179.46|6179.46|6176.62|6176.62|6182.31|6182.31|6173.14|6173.14|0
1603894500000|2020-10-28 14:15:00|6176.1|6176.1|6165.53|6165.53|6176.1|6176.1|6165.53|6165.53|0
1603894800000|2020-10-28 14:20:00|6166.05|6166.05|6170.81|6170.81|6171.45|6171.45|6165.13|6165.13|0
1603895100000|2020-10-28 14:25:00|6170.68|6170.68|6149.13|6149.13|6170.68|6170.68|6145.87|6145.87|0
1603895400000|2020-10-28 14:30:00|6148.37|6148.37|6148.65|6148.65|6156.91|6156.91|6144.32|6144.32|0
1603895700000|2020-10-28 14:35:00|6148.74|6148.74|6139.76|6139.76|6153.53|6153.53|6139.76|6139.76|0
1603896000000|2020-10-28 14:40:00|6139.7|6139.7|6134.75|6134.75|6139.7|6139.7|6126.31|6126.31|0
1603896300000|2020-10-28 14:45:00|6134.23|6134.23|6119.34|6119.34|6136.63|6136.63|6112.61|6112.61|0
1603896600000|2020-10-28 14:50:00|6119.49|6119.49|6116.18|6116.18|6121.55|6121.55|6108.31|6108.31|0
1603896900000|2020-10-28 14:55:00|6116.04|6116.04|6122.28|6122.28|6122.53|6122.53|6110.11|6110.11|0
1603897200000|2020-10-28 15:00:00|6121.82|6121.82|6107.06|6107.06|6124.93|6124.93|6106.22|6106.22|0
1603897500000|2020-10-28 15:05:00|6107.02|6107.02|6098.63|6098.63|6118.31|6118.31|6097.73|6097.73|0
1603897800000|2020-10-28 15:10:00|6098.11|6098.11|6092.4|6092.4|6098.11|6098.11|6087.55|6087.55|0
1603898100000|2020-10-28 15:15:00|6092.28|6092.28|6106.53|6106.53|6107.95|6107.95|6089.33|6089.33|0
1603898400000|2020-10-28 15:20:00|6106.45|6106.45|6095.89|6095.89|6107.05|6107.05|6091.49|6091.49|0
1603898700000|2020-10-28 15:25:00|6096.08|6096.08|6090.97|6090.97|6096.46|6096.46|6086.48|6086.48|0
1603899000000|2020-10-28 15:30:00|6091.03|6091.03|6092.25|6092.25|6093.51|6093.51|6082.11|6082.11|0
1603899300000|2020-10-28 15:35:00|6093.01|6093.01|6128.06|6128.06|6128.57|6128.57|6093.01|6093.01|0
1603899600000|2020-10-28 15:40:00|6127.37|6127.37|6139.98|6139.98|6141.79|6141.79|6122.09|6122.09|0
1603899900000|2020-10-28 15:45:00|6140.09|6140.09|6135.56|6135.56|6141.41|6141.41|6132.77|6132.77|0
1603900200000|2020-10-28 15:50:00|6135.51|6135.51|6139.84|6139.84|6143.12|6143.12|6129.06|6129.06|0
1603900500000|2020-10-28 15:55:00|6140.03|6140.03|6135.44|6135.44|6144.11|6144.11|6131.74|6131.74|0
1603900800000|2020-10-28 16:00:00|6134.68|6134.68|6146.19|6146.19|6146.35|6146.35|6133.12|6133.12|0
1603901100000|2020-10-28 16:05:00|6146.33|6146.33|6160.09|6160.09|6161.7|6161.7|6144.49|6144.49|0
1603901400000|2020-10-28 16:10:00|6159.78|6159.78|6157.97|6157.97|6163.94|6163.94|6156.43|6156.43|0
1603901700000|2020-10-28 16:15:00|6158.05|6158.05|6155.35|6155.35|6163.82|6163.82|6154.13|6154.13|0
1603902000000|2020-10-28 16:20:00|6155.26|6155.26|6160.63|6160.63|6166.82|6166.82|6153.56|6153.56|0
1603902300000|2020-10-28 16:25:00|6160.65|6160.65|6154.24|6154.24|6165.37|6165.37|6153.69|6153.69|0
1603959300000|2020-10-29 08:15:00|6117.82|6117.82|6087.02|6087.02|6123.1|6123.1|6087|6087|0
1603959600000|2020-10-29 08:20:00|6086.96|6086.96|6115.68|6115.68|6123.53|6123.53|6086.79|6086.79|0
1603959900000|2020-10-29 08:25:00|6116.44|6116.44|6110.95|6110.95|6119.39|6119.39|6107.74|6107.74|0
1603960200000|2020-10-29 08:30:00|6110.24|6110.24|6104.86|6104.86|6124.33|6124.33|6091.68|6091.68|0
1603960500000|2020-10-29 08:35:00|6105.31|6105.31|6123.1|6123.1|6126.13|6126.13|6096.15|6096.15|0
1603960800000|2020-10-29 08:40:00|6123.35|6123.35|6145.77|6145.77|6149.34|6149.34|6120.47|6120.47|0
1603961100000|2020-10-29 08:45:00|6144.97|6144.97|6145.55|6145.55|6154.66|6154.66|6132.36|6132.36|0
1603961400000|2020-10-29 08:50:00|6145.52|6145.52|6134.65|6134.65|6145.55|6145.55|6134.45|6134.45|0
1603961700000|2020-10-29 08:55:00|6133.89|6133.89|6126.13|6126.13|6133.89|6133.89|6122.5|6122.5|0
1603962000000|2020-10-29 09:00:00|6125.58|6125.58|6143.42|6143.42|6143.94|6143.94|6123.15|6123.15|0
1603962300000|2020-10-29 09:05:00|6143.23|6143.23|6149.77|6149.77|6149.77|6149.77|6135.16|6135.16|0
1603962600000|2020-10-29 09:10:00|6151.92|6151.92|6172.03|6172.03|6173.97|6173.97|6151.92|6151.92|0
1603962900000|2020-10-29 09:15:00|6172.2|6172.2|6163.42|6163.42|6175.71|6175.71|6163.21|6163.21|0
1603963200000|2020-10-29 09:20:00|6162.39|6162.39|6167.84|6167.84|6168.13|6168.13|6151.06|6151.06|0
1603963500000|2020-10-29 09:25:00|6167.69|6167.69|6168.27|6168.27|6176.33|6176.33|6167.51|6167.51|0
1603963800000|2020-10-29 09:30:00|6168.13|6168.13|6155.96|6155.96|6168.31|6168.31|6155.87|6155.87|0
1603964100000|2020-10-29 09:35:00|6155.71|6155.71|6162.91|6162.91|6164.25|6164.25|6149.88|6149.88|0
1603964400000|2020-10-29 09:40:00|6162.76|6162.76|6166.54|6166.54|6166.87|6166.87|6157.11|6157.11|0
1603964700000|2020-10-29 09:45:00|6166.4|6166.4|6174.22|6174.22|6174.6|6174.6|6166.4|6166.4|0
1603965000000|2020-10-29 09:50:00|6174.49|6174.49|6182.59|6182.59|6182.72|6182.72|6172.26|6172.26|0
1603965300000|2020-10-29 09:55:00|6182.9|6182.9|6195.19|6195.19|6197.03|6197.03|6181.43|6181.43|0
1603965600000|2020-10-29 10:00:00|6194.94|6194.94|6195.62|6195.62|6198.37|6198.37|6191.19|6191.19|0
1603965900000|2020-10-29 10:05:00|6195.88|6195.88|6224.6|6224.6|6229.83|6229.83|6195.57|6195.57|0
1603966200000|2020-10-29 10:10:00|6224.41|6224.41|6212.43|6212.43|6224.41|6224.41|6201.25|6201.25|0
1603966500000|2020-10-29 10:15:00|6212.26|6212.26|6225.03|6225.03|6225.82|6225.82|6212.26|6212.26|0
1603966800000|2020-10-29 10:20:00|6224.97|6224.97|6260.23|6260.23|6261.71|6261.71|6220.65|6220.65|0
1603967100000|2020-10-29 10:25:00|6259.99|6259.99|6271.84|6271.84|6274.43|6274.43|6251.11|6251.11|0
1603967400000|2020-10-29 10:30:00|6270.8|6270.8|6260.63|6260.63|6273.43|6273.43|6259.38|6259.38|0
1603967700000|2020-10-29 10:35:00|6261.15|6261.15|6270.42|6270.42|6270.42|6270.42|6255.97|6255.97|0
1603968000000|2020-10-29 10:40:00|6271.97|6271.97|6271.24|6271.24|6284.8|6284.8|6271.24|6271.24|0
1603968300000|2020-10-29 10:45:00|6271.07|6271.07|6258.76|6258.76|6271.07|6271.07|6257.93|6257.93|0
1603968600000|2020-10-29 10:50:00|6260.83|6260.83|6255.62|6255.62|6264.27|6264.27|6253.33|6253.33|0
1603968900000|2020-10-29 10:55:00|6255.72|6255.72|6265.61|6265.61|6267.36|6267.36|6255|6255|0
1603969200000|2020-10-29 11:00:00|6265.76|6265.76|6267.56|6267.56|6268.25|6268.25|6259.74|6259.74|0
1603969500000|2020-10-29 11:05:00|6267.37|6267.37|6276.67|6276.67|6279.95|6279.95|6262.77|6262.77|0
1603969800000|2020-10-29 11:10:00|6276.15|6276.15|6276.01|6276.01|6276.15|6276.15|6257.15|6257.15|0
1603970100000|2020-10-29 11:15:00|6275.94|6275.94|6276.69|6276.69|6284.15|6284.15|6273.6|6273.6|0
1603970400000|2020-10-29 11:20:00|6276.44|6276.44|6267.88|6267.88|6276.44|6276.44|6258.39|6258.39|0
1603970700000|2020-10-29 11:25:00|6268.05|6268.05|6269.71|6269.71|6271.23|6271.23|6259.53|6259.53|0
1603971000000|2020-10-29 11:30:00|6269.75|6269.75|6291.33|6291.33|6291.33|6291.33|6269.75|6269.75|0
1603971300000|2020-10-29 11:35:00|6290.93|6290.93|6285.53|6285.53|6296.14|6296.14|6283.78|6283.78|0
1603971600000|2020-10-29 11:40:00|6286.05|6286.05|6282.26|6282.26|6288.5|6288.5|6278.7|6278.7|0
1603971900000|2020-10-29 11:45:00|6283.78|6283.78|6289.36|6289.36|6293.83|6293.83|6278.03|6278.03|0
1603972200000|2020-10-29 11:50:00|6289.45|6289.45|6275.66|6275.66|6291.9|6291.9|6273.88|6273.88|0
1603972500000|2020-10-29 11:55:00|6275.72|6275.72|6269.04|6269.04|6276.89|6276.89|6263.32|6263.32|0
1603972800000|2020-10-29 12:00:00|6268.7|6268.7|6277.04|6277.04|6277.91|6277.91|6268.7|6268.7|0
1603973100000|2020-10-29 12:05:00|6276.78|6276.78|6261.05|6261.05|6276.78|6276.78|6256.32|6256.32|0
1603973400000|2020-10-29 12:10:00|6261.12|6261.12|6262.82|6262.82|6266.81|6266.81|6259.18|6259.18|0
1603973700000|2020-10-29 12:15:00|6262.48|6262.48|6265.27|6265.27|6266.69|6266.69|6260.86|6260.86|0
1603974000000|2020-10-29 12:20:00|6265.37|6265.37|6276.45|6276.45|6277.41|6277.41|6265.19|6265.19|0
1603974300000|2020-10-29 12:25:00|6276.97|6276.97|6268.23|6268.23|6277.24|6277.24|6266.49|6266.49|0
1603974600000|2020-10-29 12:30:00|6268.31|6268.31|6273.11|6273.11|6273.52|6273.52|6264.88|6264.88|0
1603974900000|2020-10-29 12:35:00|6273.06|6273.06|6281.18|6281.18|6284.07|6284.07|6270.34|6270.34|0
1603975200000|2020-10-29 12:40:00|6281.1|6281.1|6266.27|6266.27|6281.13|6281.13|6262.22|6262.22|0
1603975500000|2020-10-29 12:45:00|6266.24|6266.24|6259.98|6259.98|6270.18|6270.18|6256.65|6256.65|0
1603975800000|2020-10-29 12:50:00|6260.5|6260.5|6268.05|6268.05|6269.14|6269.14|6258.94|6258.94|0
1603976100000|2020-10-29 12:55:00|6267.3|6267.3|6272.83|6272.83|6272.83|6272.83|6263.39|6263.39|0
1603976400000|2020-10-29 13:00:00|6272.93|6272.93|6286.74|6286.74|6287.15|6287.15|6271.3|6271.3|0
1603976700000|2020-10-29 13:05:00|6286.86|6286.86|6282.92|6282.92|6290.33|6290.33|6279.53|6279.53|0
1603977000000|2020-10-29 13:10:00|6282.33|6282.33|6281.57|6281.57|6286.62|6286.62|6277.47|6277.47|0
1603977300000|2020-10-29 13:15:00|6281.63|6281.63|6273.07|6273.07|6284.89|6284.89|6273.07|6273.07|0
1603977600000|2020-10-29 13:20:00|6274.11|6274.11|6276.82|6276.82|6279.69|6279.69|6272.07|6272.07|0
1603977900000|2020-10-29 13:25:00|6276.75|6276.75|6264.93|6264.93|6276.75|6276.75|6264.41|6264.41|0
1603978200000|2020-10-29 13:30:00|6264.78|6264.78|6264.32|6264.32|6271.17|6271.17|6262.62|6262.62|0
1603978500000|2020-10-29 13:35:00|6264.18|6264.18|6254.86|6254.86|6273.35|6273.35|6254.44|6254.44|0
1603978800000|2020-10-29 13:40:00|6254.1|6254.1|6265.99|6265.99|6267.26|6267.26|6250.59|6250.59|0
1603979100000|2020-10-29 13:45:00|6265.83|6265.83|6268.04|6268.04|6276.64|6276.64|6259.84|6259.84|0
1603979400000|2020-10-29 13:50:00|6267.93|6267.93|6276.06|6276.06|6279.59|6279.59|6267.93|6267.93|0
1603979700000|2020-10-29 13:55:00|6275.63|6275.63|6290.8|6290.8|6290.8|6290.8|6275.28|6275.28|0
1603980000000|2020-10-29 14:00:00|6290.9|6290.9|6311.03|6311.03|6311.75|6311.75|6284.56|6284.56|0
1603980300000|2020-10-29 14:05:00|6310.51|6310.51|6305.97|6305.97|6310.51|6310.51|6301.96|6301.96|0
1603980600000|2020-10-29 14:10:00|6303.69|6303.69|6297.47|6297.47|6309.39|6309.39|6295.18|6295.18|0
1603980900000|2020-10-29 14:15:00|6298.23|6298.23|6312.94|6312.94|6314.5|6314.5|6295.01|6295.01|0
1603981200000|2020-10-29 14:20:00|6313.43|6313.43|6321.44|6321.44|6321.66|6321.66|6310.44|6310.44|0
1603981500000|2020-10-29 14:25:00|6321.4|6321.4|6334.27|6334.27|6339.54|6339.54|6319.86|6319.86|0
1603981800000|2020-10-29 14:30:00|6334.29|6334.29|6334.91|6334.91|6334.91|6334.91|6321.74|6321.74|0
1603982100000|2020-10-29 14:35:00|6334.89|6334.89|6344.83|6344.83|6346.01|6346.01|6334.89|6334.89|0
1603982400000|2020-10-29 14:40:00|6344.94|6344.94|6326.13|6326.13|6347.2|6347.2|6317.82|6317.82|0
1603982700000|2020-10-29 14:45:00|6326.16|6326.16|6337.86|6337.86|6337.86|6337.86|6326.16|6326.16|0
1603983000000|2020-10-29 14:50:00|6338.2|6338.2|6329.18|6329.18|6342.08|6342.08|6329.1|6329.1|0
1603983300000|2020-10-29 14:55:00|6329.14|6329.14|6310.9|6310.9|6331.16|6331.16|6310.89|6310.89|0
1603983600000|2020-10-29 15:00:00|6310.81|6310.81|6310.29|6310.29|6315.5|6315.5|6299.5|6299.5|0
1603983900000|2020-10-29 15:05:00|6310.81|6310.81|6313.2|6313.2|6313.22|6313.22|6307.34|6307.34|0
1603984200000|2020-10-29 15:10:00|6313.01|6313.01|6331.06|6331.06|6332.16|6332.16|6309.01|6309.01|0
1603984500000|2020-10-29 15:15:00|6330.95|6330.95|6327.25|6327.25|6334.6|6334.6|6322.29|6322.29|0
1603984800000|2020-10-29 15:20:00|6326.93|6326.93|6318.15|6318.15|6327.15|6327.15|6308.94|6308.94|0
1603985100000|2020-10-29 15:25:00|6318.32|6318.32|6315.85|6315.85|6329.62|6329.62|6315.85|6315.85|0
1603985400000|2020-10-29 15:30:00|6315.95|6315.95|6298.84|6298.84|6319.03|6319.03|6297.53|6297.53|0
1603985700000|2020-10-29 15:35:00|6298.67|6298.67|6302.44|6302.44|6302.44|6302.44|6291.5|6291.5|0
1603986000000|2020-10-29 15:40:00|6302.54|6302.54|6296.95|6296.95|6302.99|6302.99|6290.19|6290.19|0
1603986300000|2020-10-29 15:45:00|6296.81|6296.81|6290.89|6290.89|6296.81|6296.81|6287.37|6287.37|0
1603986600000|2020-10-29 15:50:00|6290.76|6290.76|6279.02|6279.02|6290.78|6290.78|6279.02|6279.02|0
1603986900000|2020-10-29 15:55:00|6278.5|6278.5|6274.09|6274.09|6278.84|6278.84|6263.19|6263.19|0
1603987200000|2020-10-29 16:00:00|6274.03|6274.03|6266.46|6266.46|6276.11|6276.11|6262.86|6262.86|0
1603987500000|2020-10-29 16:05:00|6266.48|6266.48|6270.91|6270.91|6274.44|6274.44|6266.11|6266.11|0
1603987800000|2020-10-29 16:10:00|6270.49|6270.49|6278.82|6278.82|6278.92|6278.92|6269.23|6269.23|0
1603988100000|2020-10-29 16:15:00|6278.93|6278.93|6284.35|6284.35|6290.34|6290.34|6278.15|6278.15|0
1603988400000|2020-10-29 16:20:00|6284.33|6284.33|6271.71|6271.71|6285.11|6285.11|6269.51|6269.51|0
1603988700000|2020-10-29 16:25:00|6271.67|6271.67|6275.79|6275.79|6286.13|6286.13|6271.67|6271.67|0
1604045700000|2020-10-30 08:15:00|6239.44|6239.44|6251.44|6251.44|6251.44|6251.44|6235.09|6235.09|0
1604046000000|2020-10-30 08:20:00|6250.62|6250.62|6249.03|6249.03|6253.47|6253.47|6234.06|6234.06|0
1604046300000|2020-10-30 08:25:00|6248.96|6248.96|6250.22|6250.22|6258.2|6258.2|6236.97|6236.97|0
1604046600000|2020-10-30 08:30:00|6249.71|6249.71|6271.68|6271.68|6271.85|6271.85|6248.87|6248.87|0
1604046900000|2020-10-30 08:35:00|6271.34|6271.34|6268.81|6268.81|6278.99|6278.99|6261.53|6261.53|0
1604047200000|2020-10-30 08:40:00|6268.05|6268.05|6266.99|6266.99|6270.26|6270.26|6258.93|6258.93|0
1604047500000|2020-10-30 08:45:00|6266.87|6266.87|6268.16|6268.16|6271.38|6271.38|6265.4|6265.4|0
1604047800000|2020-10-30 08:50:00|6267.84|6267.84|6249.54|6249.54|6272.82|6272.82|6249.06|6249.06|0
1604048100000|2020-10-30 08:55:00|6249.2|6249.2|6256.88|6256.88|6262.28|6262.28|6243.75|6243.75|0
1604048400000|2020-10-30 09:00:00|6256.52|6256.52|6272.23|6272.23|6273.45|6273.45|6253.02|6253.02|0
1604048700000|2020-10-30 09:05:00|6273.75|6273.75|6262.84|6262.84|6273.75|6273.75|6252.52|6252.52|0
1604049000000|2020-10-30 09:10:00|6262.65|6262.65|6261.07|6261.07|6263.46|6263.46|6256.17|6256.17|0
1604049300000|2020-10-30 09:15:00|6260.94|6260.94|6286.21|6286.21|6286.74|6286.74|6257.06|6257.06|0
1604049600000|2020-10-30 09:20:00|6286.72|6286.72|6283.02|6283.02|6291.2|6291.2|6282.19|6282.19|0
1604049900000|2020-10-30 09:25:00|6282.32|6282.32|6274.65|6274.65|6283.46|6283.46|6273.69|6273.69|0
1604050200000|2020-10-30 09:30:00|6274.58|6274.58|6261.19|6261.19|6274.6|6274.6|6257.94|6257.94|0
1604050500000|2020-10-30 09:35:00|6261.15|6261.15|6278.37|6278.37|6278.37|6278.37|6260.69|6260.69|0
1604050800000|2020-10-30 09:40:00|6278.47|6278.47|6290.29|6290.29|6291.15|6291.15|6278.47|6278.47|0
1604051100000|2020-10-30 09:45:00|6290.36|6290.36|6291.82|6291.82|6294.08|6294.08|6285.37|6285.37|0
1604051400000|2020-10-30 09:50:00|6291.66|6291.66|6288.75|6288.75|6300.27|6300.27|6287.22|6287.22|0
1604051700000|2020-10-30 09:55:00|6288.57|6288.57|6274.91|6274.91|6288.57|6288.57|6273.25|6273.25|0
1604052000000|2020-10-30 10:00:00|6274.93|6274.93|6274.68|6274.68|6275.49|6275.49|6267.43|6267.43|0
1604052300000|2020-10-30 10:05:00|6275.44|6275.44|6270.44|6270.44|6281.49|6281.49|6268.09|6268.09|0
1604052600000|2020-10-30 10:10:00|6270.35|6270.35|6268.14|6268.14|6272.2|6272.2|6265.45|6265.45|0
1604052900000|2020-10-30 10:15:00|6267.96|6267.96|6259.42|6259.42|6268.31|6268.31|6258.75|6258.75|0
1604053200000|2020-10-30 10:20:00|6259.5|6259.5|6253.48|6253.48|6259.66|6259.66|6249.75|6249.75|0
1604053500000|2020-10-30 10:25:00|6253.64|6253.64|6262.35|6262.35|6262.35|6262.35|6253.61|6253.61|0
1604053800000|2020-10-30 10:30:00|6262.87|6262.87|6262.29|6262.29|6264.17|6264.17|6259.56|6259.56|0
1604054100000|2020-10-30 10:35:00|6262.06|6262.06|6272.32|6272.32|6272.54|6272.54|6261.37|6261.37|0
1604054400000|2020-10-30 10:40:00|6270.8|6270.8|6274.34|6274.34|6274.4|6274.4|6268.03|6268.03|0
1604054700000|2020-10-30 10:45:00|6274.26|6274.26|6271.98|6271.98|6284.65|6284.65|6271.61|6271.61|0
1604055000000|2020-10-30 10:50:00|6271.78|6271.78|6282.58|6282.58|6282.58|6282.58|6270.73|6270.73|0
1604055300000|2020-10-30 10:55:00|6283.33|6283.33|6286.73|6286.73|6293.82|6293.82|6283.27|6283.27|0
1604055600000|2020-10-30 11:00:00|6286.84|6286.84|6291.61|6291.61|6291.61|6291.61|6284.34|6284.34|0
1604055900000|2020-10-30 11:05:00|6291.3|6291.3|6301.56|6301.56|6302.08|6302.08|6290.45|6290.45|0
1604056200000|2020-10-30 11:10:00|6302.08|6302.08|6294.88|6294.88|6305.45|6305.45|6294.88|6294.88|0
1604056500000|2020-10-30 11:15:00|6294.69|6294.69|6294.49|6294.49|6295.83|6295.83|6290.26|6290.26|0
1604056800000|2020-10-30 11:20:00|6295|6295|6299.61|6299.61|6299.61|6299.61|6294.49|6294.49|0
1604057100000|2020-10-30 11:25:00|6299.7|6299.7|6291.61|6291.61|6303.27|6303.27|6291.61|6291.61|0
1604057400000|2020-10-30 11:30:00|6291.52|6291.52|6290.3|6290.3|6293.98|6293.98|6286.39|6286.39|0
1604057700000|2020-10-30 11:35:00|6290.82|6290.82|6286.82|6286.82|6291.01|6291.01|6284.9|6284.9|0
1604058000000|2020-10-30 11:40:00|6286.51|6286.51|6291.4|6291.4|6292.24|6292.24|6286.51|6286.51|0
1604058300000|2020-10-30 11:45:00|6291.59|6291.59|6288.81|6288.81|6291.84|6291.84|6283.61|6283.61|0
1604058600000|2020-10-30 11:50:00|6289.57|6289.57|6288.91|6288.91|6290.05|6290.05|6279.22|6279.22|0
1604058900000|2020-10-30 11:55:00|6287.44|6287.44|6294.88|6294.88|6295.62|6295.62|6284.79|6284.79|0
1604059200000|2020-10-30 12:00:00|6295.01|6295.01|6298.24|6298.24|6300.63|6300.63|6295.01|6295.01|0
1604059500000|2020-10-30 12:05:00|6297.2|6297.2|6291.86|6291.86|6297.96|6297.96|6288.17|6288.17|0
1604059800000|2020-10-30 12:10:00|6291.92|6291.92|6282.25|6282.25|6293.43|6293.43|6280.22|6280.22|0
1604060100000|2020-10-30 12:15:00|6282.13|6282.13|6277.22|6277.22|6282.97|6282.97|6275.48|6275.48|0
1604060400000|2020-10-30 12:20:00|6276.46|6276.46|6288.62|6288.62|6288.91|6288.91|6274.32|6274.32|0
1604060700000|2020-10-30 12:25:00|6289.38|6289.38|6286.87|6286.87|6289.69|6289.69|6282.3|6282.3|0
1604061000000|2020-10-30 12:30:00|6287.63|6287.63|6283.25|6283.25|6287.63|6287.63|6281.85|6281.85|0
1604061300000|2020-10-30 12:35:00|6283.38|6283.38|6280.35|6280.35|6288.84|6288.84|6280.35|6280.35|0
1604061600000|2020-10-30 12:40:00|6280.87|6280.87|6282|6282|6282|6282|6279.06|6279.06|0
1604061900000|2020-10-30 12:45:00|6282.76|6282.76|6288.41|6288.41|6288.75|6288.75|6280.36|6280.36|0
1604062200000|2020-10-30 12:50:00|6288.5|6288.5|6304.98|6304.98|6305.17|6305.17|6288.5|6288.5|0
1604062500000|2020-10-30 12:55:00|6305.74|6305.74|6305.38|6305.38|6310.51|6310.51|6303.76|6303.76|0
1604062800000|2020-10-30 13:00:00|6305.45|6305.45|6300.73|6300.73|6305.45|6305.45|6297.79|6297.79|0
1604063100000|2020-10-30 13:05:00|6301.77|6301.77|6303.51|6303.51|6306.01|6306.01|6301.14|6301.14|0
1604063400000|2020-10-30 13:10:00|6303.46|6303.46|6294.29|6294.29|6303.46|6303.46|6293.95|6293.95|0
1604063700000|2020-10-30 13:15:00|6293.98|6293.98|6297.92|6297.92|6297.92|6297.92|6290.82|6290.82|0
1604064000000|2020-10-30 13:20:00|6297.83|6297.83|6309.57|6309.57|6310.09|6310.09|6297.83|6297.83|0
1604064300000|2020-10-30 13:25:00|6309.38|6309.38|6305.46|6305.46|6310.12|6310.12|6305.23|6305.23|0
1604064600000|2020-10-30 13:30:00|6305.53|6305.53|6299.92|6299.92|6309.83|6309.83|6299.8|6299.8|0
1604064900000|2020-10-30 13:35:00|6299.8|6299.8|6306.26|6306.26|6310.41|6310.41|6294.75|6294.75|0
1604065200000|2020-10-30 13:40:00|6306.11|6306.11|6284.63|6284.63|6306.11|6306.11|6284.13|6284.13|0
1604065500000|2020-10-30 13:45:00|6283.87|6283.87|6267.12|6267.12|6283.87|6283.87|6267.12|6267.12|0
1604065800000|2020-10-30 13:50:00|6267.14|6267.14|6267.8|6267.8|6275.73|6275.73|6265.04|6265.04|0
1604066100000|2020-10-30 13:55:00|6267.58|6267.58|6276.14|6276.14|6279.02|6279.02|6267.58|6267.58|0
1604066400000|2020-10-30 14:00:00|6276.36|6276.36|6284.58|6284.58|6288.78|6288.78|6275.18|6275.18|0
1604066700000|2020-10-30 14:05:00|6284.48|6284.48|6293.46|6293.46|6293.91|6293.91|6283.42|6283.42|0
1604067000000|2020-10-30 14:10:00|6293.44|6293.44|6291.3|6291.3|6295.66|6295.66|6285.39|6285.39|0
1604067300000|2020-10-30 14:15:00|6291.34|6291.34|6288.28|6288.28|6291.34|6291.34|6283.45|6283.45|0
1604067600000|2020-10-30 14:20:00|6288.18|6288.18|6285.56|6285.56|6289.17|6289.17|6273.6|6273.6|0
1604067900000|2020-10-30 14:25:00|6285.47|6285.47|6280.46|6280.46|6285.74|6285.74|6278.82|6278.82|0
1604068200000|2020-10-30 14:30:00|6281.98|6281.98|6274.88|6274.88|6284.11|6284.11|6273.13|6273.13|0
1604068500000|2020-10-30 14:35:00|6274.33|6274.33|6284.19|6284.19|6285.88|6285.88|6271.83|6271.83|0
1604068800000|2020-10-30 14:40:00|6284.02|6284.02|6264.07|6264.07|6284.02|6284.02|6262.46|6262.46|0
1604069100000|2020-10-30 14:45:00|6264.83|6264.83|6248.93|6248.93|6265.39|6265.39|6248.27|6248.27|0
1604069400000|2020-10-30 14:50:00|6248.41|6248.41|6262.58|6262.58|6267.18|6267.18|6247.13|6247.13|0
1604069700000|2020-10-30 14:55:00|6262.56|6262.56|6245.02|6245.02|6263.33|6263.33|6245.02|6245.02|0
1604070000000|2020-10-30 15:00:00|6244.92|6244.92|6264.59|6264.59|6267.73|6267.73|6242.74|6242.74|0
1604070300000|2020-10-30 15:05:00|6264.87|6264.87|6249.7|6249.7|6265.57|6265.57|6249.47|6249.47|0
1604070600000|2020-10-30 15:10:00|6249.87|6249.87|6287.33|6287.33|6287.33|6287.33|6246.69|6246.69|0
1604070900000|2020-10-30 15:15:00|6287.19|6287.19|6283.93|6283.93|6290.44|6290.44|6282.81|6282.81|0
1604071200000|2020-10-30 15:20:00|6284.12|6284.12|6290.52|6290.52|6290.52|6290.52|6278.81|6278.81|0
1604071500000|2020-10-30 15:25:00|6290.7|6290.7|6288.47|6288.47|6293.11|6293.11|6285.44|6285.44|0
1604071800000|2020-10-30 15:30:00|6287.95|6287.95|6291.99|6291.99|6292.65|6292.65|6282.54|6282.54|0
1604072100000|2020-10-30 15:35:00|6291.86|6291.86|6304.57|6304.57|6308.63|6308.63|6291.86|6291.86|0
1604072400000|2020-10-30 15:40:00|6304.06|6304.06|6292.26|6292.26|6304.21|6304.21|6288.62|6288.62|0
1604072700000|2020-10-30 15:45:00|6292.32|6292.32|6308.33|6308.33|6308.9|6308.9|6290.2|6290.2|0
1604073000000|2020-10-30 15:50:00|6308.17|6308.17|6306|6306|6309.5|6309.5|6304.14|6304.14|0
1604073300000|2020-10-30 15:55:00|6306.1|6306.1|6309.4|6309.4|6309.4|6309.4|6302.48|6302.48|0
1604073600000|2020-10-30 16:00:00|6308.88|6308.88|6315.8|6315.8|6315.8|6315.8|6306.44|6306.44|0
1604073900000|2020-10-30 16:05:00|6315.68|6315.68|6309.95|6309.95|6318.58|6318.58|6309.77|6309.77|0
1604074200000|2020-10-30 16:10:00|6309.86|6309.86|6303.64|6303.64|6309.95|6309.95|6302.94|6302.94|0
1604074500000|2020-10-30 16:15:00|6303.76|6303.76|6317.75|6317.75|6318.74|6318.74|6303.76|6303.76|0
1604074800000|2020-10-30 16:20:00|6317.77|6317.77|6320.62|6320.62|6322.12|6322.12|6317.38|6317.38|0
1604075100000|2020-10-30 16:25:00|6320.53|6320.53|6332.13|6332.13|6337.44|6337.44|6319.33|6319.33|0
1604304900000|2020-11-02 08:15:00|6177.82|6177.82|6183.24|6183.24|6201.55|6201.55|6177.82|6177.82|0
1604305200000|2020-11-02 08:20:00|6183.68|6183.68|6206.57|6206.57|6210.77|6210.77|6182.85|6182.85|0
1604305500000|2020-11-02 08:25:00|6208.19|6208.19|6186.13|6186.13|6208.58|6208.58|6186.03|6186.03|0
1604305800000|2020-11-02 08:30:00|6187.17|6187.17|6184.74|6184.74|6194.18|6194.18|6172.94|6172.94|0
1604306100000|2020-11-02 08:35:00|6185.13|6185.13|6203.41|6203.41|6204.8|6204.8|6180.03|6180.03|0
1604306400000|2020-11-02 08:40:00|6202.37|6202.37|6220.91|6220.91|6220.91|6220.91|6198.87|6198.87|0
1604306700000|2020-11-02 08:45:00|6220.64|6220.64|6210.52|6210.52|6221.09|6221.09|6210.21|6210.21|0
1604307000000|2020-11-02 08:50:00|6210.87|6210.87|6222.67|6222.67|6224.22|6224.22|6210.87|6210.87|0
1604307300000|2020-11-02 08:55:00|6222.92|6222.92|6240.21|6240.21|6242.25|6242.25|6222.9|6222.9|0
1604307600000|2020-11-02 09:00:00|6240.57|6240.57|6228.11|6228.11|6240.57|6240.57|6226.78|6226.78|0
1604307900000|2020-11-02 09:05:00|6228.16|6228.16|6232.79|6232.79|6241.76|6241.76|6225.21|6225.21|0
1604308200000|2020-11-02 09:10:00|6233.26|6233.26|6254.52|6254.52|6254.86|6254.86|6233.26|6233.26|0
1604308500000|2020-11-02 09:15:00|6254.01|6254.01|6243.7|6243.7|6254.01|6254.01|6239.68|6239.68|0
1604308800000|2020-11-02 09:20:00|6243.4|6243.4|6244.54|6244.54|6246.79|6246.79|6235.85|6235.85|0
1604309100000|2020-11-02 09:25:00|6244.48|6244.48|6256.91|6256.91|6257.08|6257.08|6242.35|6242.35|0
1604309400000|2020-11-02 09:30:00|6257.04|6257.04|6288.09|6288.09|6288.95|6288.95|6255.85|6255.85|0
1604309700000|2020-11-02 09:35:00|6288.19|6288.19|6288.12|6288.12|6290.43|6290.43|6285.84|6285.84|0
1604310000000|2020-11-02 09:40:00|6288.52|6288.52|6281.2|6281.2|6289.44|6289.44|6277.12|6277.12|0
1604310300000|2020-11-02 09:45:00|6281.12|6281.12|6284.07|6284.07|6284.75|6284.75|6273.86|6273.86|0
1604310600000|2020-11-02 09:50:00|6284.05|6284.05|6277.41|6277.41|6287.89|6287.89|6277.4|6277.4|0
1604310900000|2020-11-02 09:55:00|6277.43|6277.43|6265.17|6265.17|6277.95|6277.95|6265.11|6265.11|0
1604311200000|2020-11-02 10:00:00|6265.93|6265.93|6271.36|6271.36|6271.48|6271.48|6262.46|6262.46|0
1604311500000|2020-11-02 10:05:00|6271.68|6271.68|6263.77|6263.77|6275.44|6275.44|6262.44|6262.44|0
1604311800000|2020-11-02 10:10:00|6263.7|6263.7|6271.63|6271.63|6276.27|6276.27|6263.11|6263.11|0
1604312100000|2020-11-02 10:15:00|6271.86|6271.86|6276.32|6276.32|6277.08|6277.08|6267.94|6267.94|0
1604312400000|2020-11-02 10:20:00|6276.13|6276.13|6280.55|6280.55|6280.95|6280.95|6274.25|6274.25|0
1604312700000|2020-11-02 10:25:00|6280.66|6280.66|6285.62|6285.62|6292.42|6292.42|6279.52|6279.52|0
1604313000000|2020-11-02 10:30:00|6285.69|6285.69|6295.13|6295.13|6297.74|6297.74|6283.46|6283.46|0
1604313300000|2020-11-02 10:35:00|6295.26|6295.26|6304.47|6304.47|6305.58|6305.58|6293.85|6293.85|0
1604313600000|2020-11-02 10:40:00|6304.54|6304.54|6307.07|6307.07|6308.48|6308.48|6304.54|6304.54|0
1604313900000|2020-11-02 10:45:00|6307.12|6307.12|6315.74|6315.74|6315.8|6315.8|6305.97|6305.97|0
1604314200000|2020-11-02 10:50:00|6315.64|6315.64|6321.7|6321.7|6325.12|6325.12|6315.48|6315.48|0
1604314500000|2020-11-02 10:55:00|6321.88|6321.88|6321.6|6321.6|6329.04|6329.04|6321.08|6321.08|0
1604314800000|2020-11-02 11:00:00|6321.9|6321.9|6296.62|6296.62|6321.96|6321.96|6296.49|6296.49|0
1604315100000|2020-11-02 11:05:00|6296.8|6296.8|6290.89|6290.89|6299.11|6299.11|6289.77|6289.77|0
1604315400000|2020-11-02 11:10:00|6290.59|6290.59|6312.58|6312.58|6312.58|6312.58|6290.34|6290.34|0
1604315700000|2020-11-02 11:15:00|6312.53|6312.53|6301.42|6301.42|6313.24|6313.24|6297.07|6297.07|0
1604316000000|2020-11-02 11:20:00|6301.37|6301.37|6311.16|6311.16|6311.16|6311.16|6297.5|6297.5|0
1604316300000|2020-11-02 11:25:00|6311.09|6311.09|6307.72|6307.72|6316.13|6316.13|6307.72|6307.72|0
1604316600000|2020-11-02 11:30:00|6307.95|6307.95|6302.81|6302.81|6311.27|6311.27|6302.81|6302.81|0
1604316900000|2020-11-02 11:35:00|6302.5|6302.5|6308.3|6308.3|6314.96|6314.96|6302.15|6302.15|0
1604317200000|2020-11-02 11:40:00|6308.11|6308.11|6312.74|6312.74|6313.25|6313.25|6306.23|6306.23|0
1604317500000|2020-11-02 11:45:00|6313|6313|6310.85|6310.85|6313.93|6313.93|6306.44|6306.44|0
1604317800000|2020-11-02 11:50:00|6310.69|6310.69|6307.9|6307.9|6310.69|6310.69|6305.37|6305.37|0
1604318100000|2020-11-02 11:55:00|6307.96|6307.96|6316.78|6316.78|6317.64|6317.64|6305.9|6305.9|0
1604318400000|2020-11-02 12:00:00|6316.84|6316.84|6309.24|6309.24|6317.48|6317.48|6306.31|6306.31|0
1604318700000|2020-11-02 12:05:00|6309.26|6309.26|6290.02|6290.02|6309.28|6309.28|6290.02|6290.02|0
1604319000000|2020-11-02 12:10:00|6289.53|6289.53|6289.5|6289.5|6291.26|6291.26|6283.09|6283.09|0
1604319300000|2020-11-02 12:15:00|6289.67|6289.67|6280.4|6280.4|6289.8|6289.8|6278.7|6278.7|0
1604319600000|2020-11-02 12:20:00|6280.09|6280.09|6282.56|6282.56|6283.07|6283.07|6277.2|6277.2|0
1604319900000|2020-11-02 12:25:00|6282.54|6282.54|6284.38|6284.38|6288.47|6288.47|6280.4|6280.4|0
1604320200000|2020-11-02 12:30:00|6284.27|6284.27|6282.57|6282.57|6286.08|6286.08|6281.53|6281.53|0
1604320500000|2020-11-02 12:35:00|6281.81|6281.81|6281.58|6281.58|6283.91|6283.91|6278.38|6278.38|0
1604320800000|2020-11-02 12:40:00|6281.75|6281.75|6279.37|6279.37|6281.79|6281.79|6276.01|6276.01|0
1604321100000|2020-11-02 12:45:00|6280.41|6280.41|6286.5|6286.5|6286.8|6286.8|6280.01|6280.01|0
1604321400000|2020-11-02 12:50:00|6286.3|6286.3|6279.43|6279.43|6286.53|6286.53|6274.86|6274.86|0
1604321700000|2020-11-02 12:55:00|6279.53|6279.53|6285.61|6285.61|6285.9|6285.9|6279.49|6279.49|0
1604322000000|2020-11-02 13:00:00|6285.63|6285.63|6275.59|6275.59|6286.92|6286.92|6275.5|6275.5|0
1604322300000|2020-11-02 13:05:00|6275.63|6275.63|6267.99|6267.99|6275.63|6275.63|6266.98|6266.98|0
1604322600000|2020-11-02 13:10:00|6267.84|6267.84|6279.25|6279.25|6279.38|6279.38|6266.42|6266.42|0
1604322900000|2020-11-02 13:15:00|6279.03|6279.03|6286|6286|6288.69|6288.69|6278.74|6278.74|0
1604323200000|2020-11-02 13:20:00|6286.04|6286.04|6277.24|6277.24|6286.1|6286.1|6274.6|6274.6|0
1604323500000|2020-11-02 13:25:00|6276.98|6276.98|6274.05|6274.05|6280.41|6280.41|6272.96|6272.96|0
1604323800000|2020-11-02 13:30:00|6273.99|6273.99|6276.72|6276.72|6276.72|6276.72|6270.28|6270.28|0
1604324100000|2020-11-02 13:35:00|6276.78|6276.78|6282.82|6282.82|6284.74|6284.74|6276.68|6276.68|0
1604324400000|2020-11-02 13:40:00|6282.69|6282.69|6285.11|6285.11|6285.24|6285.24|6278.46|6278.46|0
1604324700000|2020-11-02 13:45:00|6285.06|6285.06|6284.06|6284.06|6288.47|6288.47|6282.14|6282.14|0
1604325000000|2020-11-02 13:50:00|6284|6284|6284.06|6284.06|6289.67|6289.67|6283.01|6283.01|0
1604325300000|2020-11-02 13:55:00|6284.21|6284.21|6288.62|6288.62|6288.73|6288.73|6280.41|6280.41|0
1604325600000|2020-11-02 14:00:00|6289.13|6289.13|6283.95|6283.95|6294.37|6294.37|6280.37|6280.37|0
1604325900000|2020-11-02 14:05:00|6284.12|6284.12|6288.2|6288.2|6291.93|6291.93|6283.88|6283.88|0
1604326200000|2020-11-02 14:10:00|6288.15|6288.15|6279.54|6279.54|6291.78|6291.78|6277.98|6277.98|0
1604326500000|2020-11-02 14:15:00|6279.42|6279.42|6295.24|6295.24|6295.28|6295.28|6276.76|6276.76|0
1604326800000|2020-11-02 14:20:00|6294.98|6294.98|6289.96|6289.96|6295.26|6295.26|6286.32|6286.32|0
1604327100000|2020-11-02 14:25:00|6289.91|6289.91|6289.12|6289.12|6296.25|6296.25|6288.06|6288.06|0
1604327400000|2020-11-02 14:30:00|6289.28|6289.28|6267.38|6267.38|6293.24|6293.24|6265.97|6265.97|0
1604327700000|2020-11-02 14:35:00|6266.23|6266.23|6276.27|6276.27|6279.08|6279.08|6263.47|6263.47|0
1604328000000|2020-11-02 14:40:00|6276.22|6276.22|6262.72|6262.72|6276.22|6276.22|6254.75|6254.75|0
1604328300000|2020-11-02 14:45:00|6262.89|6262.89|6271|6271|6276.78|6276.78|6262.78|6262.78|0
1604328600000|2020-11-02 14:50:00|6271.16|6271.16|6266.1|6266.1|6271.23|6271.23|6254.5|6254.5|0
1604328900000|2020-11-02 14:55:00|6266.18|6266.18|6271.94|6271.94|6271.94|6271.94|6254.29|6254.29|0
1604329200000|2020-11-02 15:00:00|6272.46|6272.46|6278.6|6278.6|6283.36|6283.36|6272.46|6272.46|0
1604329500000|2020-11-02 15:05:00|6278.5|6278.5|6281.26|6281.26|6283.2|6283.2|6271.68|6271.68|0
1604329800000|2020-11-02 15:10:00|6281.31|6281.31|6275.57|6275.57|6287.24|6287.24|6271.87|6271.87|0
1604330100000|2020-11-02 15:15:00|6275.3|6275.3|6294.5|6294.5|6296.23|6296.23|6275|6275|0
1604330400000|2020-11-02 15:20:00|6294.25|6294.25|6299.56|6299.56|6303.34|6303.34|6285.09|6285.09|0
1604330700000|2020-11-02 15:25:00|6299.72|6299.72|6298.59|6298.59|6301.4|6301.4|6291.03|6291.03|0
1604331000000|2020-11-02 15:30:00|6298.6|6298.6|6277.97|6277.97|6299.2|6299.2|6276.63|6276.63|0
1604331300000|2020-11-02 15:35:00|6278.75|6278.75|6277.89|6277.89|6281.83|6281.83|6273.4|6273.4|0
1604331600000|2020-11-02 15:40:00|6278.64|6278.64|6277.45|6277.45|6280.75|6280.75|6272.85|6272.85|0
1604331900000|2020-11-02 15:45:00|6277.37|6277.37|6283.58|6283.58|6287.99|6287.99|6274.96|6274.96|0
1604332200000|2020-11-02 15:50:00|6283.54|6283.54|6283.78|6283.78|6286.5|6286.5|6276.6|6276.6|0
1604332500000|2020-11-02 15:55:00|6283.86|6283.86|6287.94|6287.94|6289.45|6289.45|6283.86|6283.86|0
1604332800000|2020-11-02 16:00:00|6287.18|6287.18|6288.73|6288.73|6290.09|6290.09|6281.06|6281.06|0
1604333100000|2020-11-02 16:05:00|6288.83|6288.83|6292.98|6292.98|6296.2|6296.2|6288.83|6288.83|0
1604333400000|2020-11-02 16:10:00|6293.04|6293.04|6295.43|6295.43|6297.83|6297.83|6287.05|6287.05|0
1604333700000|2020-11-02 16:15:00|6295.24|6295.24|6292.8|6292.8|6295.24|6295.24|6286.98|6286.98|0
1604334000000|2020-11-02 16:20:00|6292.76|6292.76|6298.28|6298.28|6298.28|6298.28|6287.06|6287.06|0
1604334300000|2020-11-02 16:25:00|6298.15|6298.15|6286.56|6286.56|6302.76|6302.76|6286.31|6286.31|0
1604391300000|2020-11-03 08:15:00|6386.42|6386.42|6399.61|6399.61|6414.07|6414.07|6386.42|6386.42|0
1604391600000|2020-11-03 08:20:00|6399.42|6399.42|6397|6397|6399.64|6399.64|6378.54|6378.54|0
1604391900000|2020-11-03 08:25:00|6397.49|6397.49|6411.27|6411.27|6413.22|6413.22|6394.68|6394.68|0
1604392200000|2020-11-03 08:30:00|6411.18|6411.18|6404.75|6404.75|6412.32|6412.32|6393.83|6393.83|0
1604392500000|2020-11-03 08:35:00|6405.27|6405.27|6394.68|6394.68|6405.27|6405.27|6392.21|6392.21|0
1604392800000|2020-11-03 08:40:00|6394.92|6394.92|6369.09|6369.09|6395.79|6395.79|6369.09|6369.09|0
1604393100000|2020-11-03 08:45:00|6367.57|6367.57|6372.15|6372.15|6374.33|6374.33|6363.67|6363.67|0
1604393400000|2020-11-03 08:50:00|6372.32|6372.32|6367.29|6367.29|6376.38|6376.38|6366.55|6366.55|0
1604393700000|2020-11-03 08:55:00|6367.31|6367.31|6377.96|6377.96|6379.51|6379.51|6367.31|6367.31|0
1604394000000|2020-11-03 09:00:00|6378.21|6378.21|6362.24|6362.24|6383.79|6383.79|6361.71|6361.71|0
1604394300000|2020-11-03 09:05:00|6362.43|6362.43|6355.37|6355.37|6362.43|6362.43|6346.83|6346.83|0
1604394600000|2020-11-03 09:10:00|6355.88|6355.88|6349.77|6349.77|6360.86|6360.86|6348.99|6348.99|0
1604394900000|2020-11-03 09:15:00|6349.85|6349.85|6360.5|6360.5|6361.35|6361.35|6349.79|6349.79|0
1604395200000|2020-11-03 09:20:00|6360.53|6360.53|6349.07|6349.07|6364.2|6364.2|6349.07|6349.07|0
1604395500000|2020-11-03 09:25:00|6348.76|6348.76|6344.91|6344.91|6348.76|6348.76|6341.89|6341.89|0
1604395800000|2020-11-03 09:30:00|6344.88|6344.88|6358.19|6358.19|6361.58|6361.58|6343.71|6343.71|0
1604396100000|2020-11-03 09:35:00|6358.3|6358.3|6370.21|6370.21|6371.71|6371.71|6358.03|6358.03|0
1604396400000|2020-11-03 09:40:00|6369.99|6369.99|6365.98|6365.98|6370.04|6370.04|6358.75|6358.75|0
1604396700000|2020-11-03 09:45:00|6366.11|6366.11|6361.35|6361.35|6366.25|6366.25|6357.99|6357.99|0
1604397000000|2020-11-03 09:50:00|6361.39|6361.39|6363.28|6363.28|6363.33|6363.33|6356.38|6356.38|0
1604397300000|2020-11-03 09:55:00|6364.42|6364.42|6360.16|6360.16|6364.83|6364.83|6356.43|6356.43|0
1604397600000|2020-11-03 10:00:00|6360.22|6360.22|6351.19|6351.19|6362.96|6362.96|6350.92|6350.92|0
1604397900000|2020-11-03 10:05:00|6351.13|6351.13|6347.43|6347.43|6352.22|6352.22|6347.43|6347.43|0
1604398200000|2020-11-03 10:10:00|6347.13|6347.13|6358.9|6358.9|6359.03|6359.03|6345.38|6345.38|0
1604398500000|2020-11-03 10:15:00|6358.44|6358.44|6369.77|6369.77|6369.77|6369.77|6356.86|6356.86|0
1604398800000|2020-11-03 10:20:00|6369.88|6369.88|6362.06|6362.06|6370.61|6370.61|6361.96|6361.96|0
1604399100000|2020-11-03 10:25:00|6362.1|6362.1|6366.48|6366.48|6367.43|6367.43|6362.09|6362.09|0
1604399400000|2020-11-03 10:30:00|6366.37|6366.37|6362.86|6362.86|6366.99|6366.99|6362.17|6362.17|0
1604399700000|2020-11-03 10:35:00|6362.84|6362.84|6373.97|6373.97|6373.97|6373.97|6362.68|6362.68|0
1604400000000|2020-11-03 10:40:00|6374.14|6374.14|6372.67|6372.67|6376.76|6376.76|6369.04|6369.04|0
1604400300000|2020-11-03 10:45:00|6372.75|6372.75|6365.07|6365.07|6374.85|6374.85|6364.92|6364.92|0
1604400600000|2020-11-03 10:50:00|6365.17|6365.17|6365.63|6365.63|6370.38|6370.38|6365.17|6365.17|0
1604400900000|2020-11-03 10:55:00|6365.49|6365.49|6361.86|6361.86|6366.06|6366.06|6360.39|6360.39|0
1604401200000|2020-11-03 11:00:00|6361.97|6361.97|6356.58|6356.58|6362.09|6362.09|6356.58|6356.58|0
1604401500000|2020-11-03 11:05:00|6356.38|6356.38|6361.43|6361.43|6363.15|6363.15|6354.99|6354.99|0
1604401800000|2020-11-03 11:10:00|6361.49|6361.49|6360.13|6360.13|6361.51|6361.51|6356.53|6356.53|0
1604402100000|2020-11-03 11:15:00|6361.22|6361.22|6357.26|6357.26|6367.21|6367.21|6357.17|6357.17|0
1604402400000|2020-11-03 11:20:00|6357.38|6357.38|6363.21|6363.21|6364.3|6364.3|6357.38|6357.38|0
1604402700000|2020-11-03 11:25:00|6362.45|6362.45|6368.27|6368.27|6368.27|6368.27|6362.04|6362.04|0
1604403000000|2020-11-03 11:30:00|6368.37|6368.37|6364.23|6364.23|6368.57|6368.57|6362.53|6362.53|0
1604403300000|2020-11-03 11:35:00|6364.19|6364.19|6373.71|6373.71|6374.09|6374.09|6363.34|6363.34|0
1604403600000|2020-11-03 11:40:00|6373.8|6373.8|6376.21|6376.21|6376.99|6376.99|6370.36|6370.36|0
1604403900000|2020-11-03 11:45:00|6376.27|6376.27|6388.87|6388.87|6388.97|6388.97|6374.57|6374.57|0
1604404200000|2020-11-03 11:50:00|6388.99|6388.99|6395.31|6395.31|6400.67|6400.67|6388.99|6388.99|0
1604404500000|2020-11-03 11:55:00|6394.8|6394.8|6389.36|6389.36|6394.85|6394.85|6386.41|6386.41|0
1604404800000|2020-11-03 12:00:00|6389.22|6389.22|6397.85|6397.85|6397.85|6397.85|6388.49|6388.49|0
1604405100000|2020-11-03 12:05:00|6398.08|6398.08|6401.24|6401.24|6402|6402|6397.92|6397.92|0
1604405400000|2020-11-03 12:10:00|6401.26|6401.26|6405.53|6405.53|6407.53|6407.53|6401.2|6401.2|0
1604405700000|2020-11-03 12:15:00|6405.59|6405.59|6404.51|6404.51|6409.45|6409.45|6401.72|6401.72|0
1604406000000|2020-11-03 12:20:00|6404.37|6404.37|6399.2|6399.2|6404.37|6404.37|6399.2|6399.2|0
1604406300000|2020-11-03 12:25:00|6397.47|6397.47|6400.86|6400.86|6402.03|6402.03|6397.23|6397.23|0
1604406600000|2020-11-03 12:30:00|6400.98|6400.98|6404.74|6404.74|6407.91|6407.91|6400.98|6400.98|0
1604406900000|2020-11-03 12:35:00|6404.68|6404.68|6388.24|6388.24|6404.68|6404.68|6388.24|6388.24|0
1604407200000|2020-11-03 12:40:00|6388.2|6388.2|6387.89|6387.89|6389.07|6389.07|6386.58|6386.58|0
1604407500000|2020-11-03 12:45:00|6387.96|6387.96|6392.78|6392.78|6392.88|6392.88|6386.44|6386.44|0
1604407800000|2020-11-03 12:50:00|6393.09|6393.09|6392.98|6392.98|6398.57|6398.57|6392.48|6392.48|0
1604408100000|2020-11-03 12:55:00|6392.22|6392.22|6384.14|6384.14|6392.22|6392.22|6383.89|6383.89|0
1604408400000|2020-11-03 13:00:00|6384.26|6384.26|6380.67|6380.67|6384.36|6384.36|6379.39|6379.39|0
1604408700000|2020-11-03 13:05:00|6380.65|6380.65|6379.74|6379.74|6381.22|6381.22|6376.87|6376.87|0
1604409000000|2020-11-03 13:10:00|6379.76|6379.76|6385.16|6385.16|6386.6|6386.6|6379.68|6379.68|0
1604409300000|2020-11-03 13:15:00|6385.25|6385.25|6382.68|6382.68|6385.71|6385.71|6380.19|6380.19|0
1604409600000|2020-11-03 13:20:00|6383.04|6383.04|6382.69|6382.69|6387.04|6387.04|6381.72|6381.72|0
1604409900000|2020-11-03 13:25:00|6382.74|6382.74|6384.86|6384.86|6385.09|6385.09|6381.74|6381.74|0
1604410200000|2020-11-03 13:30:00|6384.81|6384.81|6380.69|6380.69|6384.81|6384.81|6379.33|6379.33|0
1604410500000|2020-11-03 13:35:00|6380.82|6380.82|6375.05|6375.05|6380.99|6380.99|6374.7|6374.7|0
1604410800000|2020-11-03 13:40:00|6375|6375|6368.92|6368.92|6375.1|6375.1|6368.92|6368.92|0
1604411100000|2020-11-03 13:45:00|6369.04|6369.04|6371.47|6371.47|6374.12|6374.12|6368.65|6368.65|0
1604411400000|2020-11-03 13:50:00|6371.38|6371.38|6369.98|6369.98|6373.25|6373.25|6367.94|6367.94|0
1604411700000|2020-11-03 13:55:00|6370.17|6370.17|6370.08|6370.08|6373.02|6373.02|6370.08|6370.08|0
1604412000000|2020-11-03 14:00:00|6369.91|6369.91|6376.68|6376.68|6376.68|6376.68|6369.33|6369.33|0
1604412300000|2020-11-03 14:05:00|6376.43|6376.43|6369.09|6369.09|6377.07|6377.07|6368.64|6368.64|0
1604412600000|2020-11-03 14:10:00|6368.79|6368.79|6367.97|6367.97|6373|6373|6367|6367|0
1604412900000|2020-11-03 14:15:00|6367.91|6367.91|6365.05|6365.05|6370.4|6370.4|6364.56|6364.56|0
1604413200000|2020-11-03 14:20:00|6365.22|6365.22|6354.24|6354.24|6365.28|6365.28|6354.14|6354.14|0
1604413500000|2020-11-03 14:25:00|6354.12|6354.12|6348.01|6348.01|6356.98|6356.98|6346.17|6346.17|0
1604413800000|2020-11-03 14:30:00|6348.27|6348.27|6367.33|6367.33|6367.95|6367.95|6347.75|6347.75|0
1604414100000|2020-11-03 14:35:00|6367.39|6367.39|6363.36|6363.36|6367.39|6367.39|6361.57|6361.57|0
1604414400000|2020-11-03 14:40:00|6363.29|6363.29|6372.15|6372.15|6373.54|6373.54|6362.85|6362.85|0
1604414700000|2020-11-03 14:45:00|6371.96|6371.96|6380.86|6380.86|6381.72|6381.72|6370.59|6370.59|0
1604415000000|2020-11-03 14:50:00|6381.16|6381.16|6395.73|6395.73|6395.73|6395.73|6380.99|6380.99|0
1604415300000|2020-11-03 14:55:00|6395.79|6395.79|6402.16|6402.16|6405.09|6405.09|6390.76|6390.76|0
1604415600000|2020-11-03 15:00:00|6402.47|6402.47|6392.61|6392.61|6402.93|6402.93|6391.35|6391.35|0
1604415900000|2020-11-03 15:05:00|6392.72|6392.72|6368.13|6368.13|6392.72|6392.72|6367.97|6367.97|0
1604416200000|2020-11-03 15:10:00|6368.05|6368.05|6376.54|6376.54|6376.68|6376.68|6360.28|6360.28|0
1604416500000|2020-11-03 15:15:00|6377.03|6377.03|6370.51|6370.51|6377.9|6377.9|6368.37|6368.37|0
1604416800000|2020-11-03 15:20:00|6371.02|6371.02|6369.97|6369.97|6374.57|6374.57|6369.97|6369.97|0
1604417100000|2020-11-03 15:25:00|6369.45|6369.45|6378.68|6378.68|6378.68|6378.68|6367.68|6367.68|0
1604417400000|2020-11-03 15:30:00|6378.99|6378.99|6379.5|6379.5|6386.73|6386.73|6378.99|6378.99|0
1604417700000|2020-11-03 15:35:00|6379.34|6379.34|6382.18|6382.18|6383.85|6383.85|6378.89|6378.89|0
1604418000000|2020-11-03 15:40:00|6382.05|6382.05|6381.76|6381.76|6382.31|6382.31|6377.25|6377.25|0
1604418300000|2020-11-03 15:45:00|6381.86|6381.86|6398.55|6398.55|6398.55|6398.55|6381.85|6381.85|0
1604418600000|2020-11-03 15:50:00|6399.31|6399.31|6402.2|6402.2|6402.47|6402.47|6393.82|6393.82|0
1604418900000|2020-11-03 15:55:00|6403.72|6403.72|6416.97|6416.97|6416.97|6416.97|6403.72|6403.72|0
1604419200000|2020-11-03 16:00:00|6416.46|6416.46|6408.62|6408.62|6420.73|6420.73|6402.4|6402.4|0
1604419500000|2020-11-03 16:05:00|6409.88|6409.88|6403.95|6403.95|6410.24|6410.24|6401.86|6401.86|0
1604419800000|2020-11-03 16:10:00|6403.6|6403.6|6403|6403|6412.24|6412.24|6402.97|6402.97|0
1604420100000|2020-11-03 16:15:00|6402.86|6402.86|6408.51|6408.51|6408.51|6408.51|6399.29|6399.29|0
1604420400000|2020-11-03 16:20:00|6408.66|6408.66|6406.84|6406.84|6413.21|6413.21|6406.29|6406.29|0
1604420700000|2020-11-03 16:25:00|6406.86|6406.86|6398.38|6398.38|6412.01|6412.01|6398.03|6398.03|0
1604477700000|2020-11-04 08:15:00|6397.05|6397.05|6442.53|6442.53|6442.53|6442.53|6397.05|6397.05|0
1604478000000|2020-11-04 08:20:00|6442.58|6442.58|6472.53|6472.53|6480.28|6480.28|6440.09|6440.09|0
1604478300000|2020-11-04 08:25:00|6471.58|6471.58|6458.52|6458.52|6471.58|6471.58|6437.92|6437.92|0
1604478600000|2020-11-04 08:30:00|6458.5|6458.5|6448.13|6448.13|6458.5|6458.5|6440.47|6440.47|0
1604478900000|2020-11-04 08:35:00|6448.88|6448.88|6427.49|6427.49|6450.16|6450.16|6427.3|6427.3|0
1604479200000|2020-11-04 08:40:00|6428.25|6428.25|6416.32|6416.32|6435.37|6435.37|6411.37|6411.37|0
1604479500000|2020-11-04 08:45:00|6416.52|6416.52|6437.99|6437.99|6439.6|6439.6|6416.49|6416.49|0
1604479800000|2020-11-04 08:50:00|6438.75|6438.75|6429.49|6429.49|6444.55|6444.55|6428.12|6428.12|0
1604480100000|2020-11-04 08:55:00|6429.6|6429.6|6435.26|6435.26|6441.64|6441.64|6425.39|6425.39|0
1604480400000|2020-11-04 09:00:00|6435.46|6435.46|6447.92|6447.92|6448.88|6448.88|6431.82|6431.82|0
1604480700000|2020-11-04 09:05:00|6447.65|6447.65|6434.43|6434.43|6458.85|6458.85|6434.43|6434.43|0
1604481000000|2020-11-04 09:10:00|6434.4|6434.4|6430.77|6430.77|6438.3|6438.3|6429.02|6429.02|0
1604481300000|2020-11-04 09:15:00|6431.23|6431.23|6444.52|6444.52|6444.52|6444.52|6429.51|6429.51|0
1604481600000|2020-11-04 09:20:00|6444.66|6444.66|6430.75|6430.75|6444.66|6444.66|6428.06|6428.06|0
1604481900000|2020-11-04 09:25:00|6431|6431|6441.03|6441.03|6442.72|6442.72|6431|6431|0
1604482200000|2020-11-04 09:30:00|6441.68|6441.68|6442.96|6442.96|6454.12|6454.12|6439.21|6439.21|0
1604482500000|2020-11-04 09:35:00|6442.9|6442.9|6456.55|6456.55|6462.16|6462.16|6440.91|6440.91|0
1604482800000|2020-11-04 09:40:00|6457.07|6457.07|6453.54|6453.54|6457.07|6457.07|6442.78|6442.78|0
1604483100000|2020-11-04 09:45:00|6452.44|6452.44|6450.19|6450.19|6467.41|6467.41|6450.19|6450.19|0
1604483400000|2020-11-04 09:50:00|6450.03|6450.03|6447.82|6447.82|6462.96|6462.96|6447.82|6447.82|0
1604483700000|2020-11-04 09:55:00|6447.73|6447.73|6433.69|6433.69|6451.26|6451.26|6433.69|6433.69|0
1604484000000|2020-11-04 10:00:00|6433.55|6433.55|6414.13|6414.13|6433.55|6433.55|6412.74|6412.74|0
1604484300000|2020-11-04 10:05:00|6414.39|6414.39|6406.18|6406.18|6417.1|6417.1|6404.6|6404.6|0
1604484600000|2020-11-04 10:10:00|6406.27|6406.27|6413.67|6413.67|6416.75|6416.75|6406.25|6406.25|0
1604484900000|2020-11-04 10:15:00|6414.14|6414.14|6408.72|6408.72|6414.9|6414.9|6405.17|6405.17|0
1604485200000|2020-11-04 10:20:00|6408.77|6408.77|6387.98|6387.98|6408.77|6408.77|6387.86|6387.86|0
1604485500000|2020-11-04 10:25:00|6387.81|6387.81|6390.13|6390.13|6393.12|6393.12|6382.77|6382.77|0
1604485800000|2020-11-04 10:30:00|6389.96|6389.96|6384.39|6384.39|6389.96|6389.96|6377.28|6377.28|0
1604486100000|2020-11-04 10:35:00|6384.45|6384.45|6391|6391|6392.46|6392.46|6382.03|6382.03|0
1604486400000|2020-11-04 10:40:00|6391.04|6391.04|6402.58|6402.58|6404.02|6404.02|6388.27|6388.27|0
1604486700000|2020-11-04 10:45:00|6402.47|6402.47|6408.03|6408.03|6411.68|6411.68|6402.47|6402.47|0
1604487000000|2020-11-04 10:50:00|6407.95|6407.95|6418.48|6418.48|6418.48|6418.48|6403.48|6403.48|0
1604487300000|2020-11-04 10:55:00|6418.5|6418.5|6410.79|6410.79|6418.6|6418.6|6410.71|6410.71|0
1604487600000|2020-11-04 11:00:00|6410.98|6410.98|6407.87|6407.87|6417.45|6417.45|6407.87|6407.87|0
1604487900000|2020-11-04 11:05:00|6407.93|6407.93|6414.55|6414.55|6419.98|6419.98|6407.93|6407.93|0
1604488200000|2020-11-04 11:10:00|6415.31|6415.31|6416.39|6416.39|6420.18|6420.18|6414.24|6414.24|0
1604488500000|2020-11-04 11:15:00|6416.21|6416.21|6398.99|6398.99|6416.27|6416.27|6397.25|6397.25|0
1604488800000|2020-11-04 11:20:00|6399.51|6399.51|6389.19|6389.19|6400.92|6400.92|6386.07|6386.07|0
1604489100000|2020-11-04 11:25:00|6389.16|6389.16|6402.64|6402.64|6402.78|6402.78|6389.16|6389.16|0
1604489400000|2020-11-04 11:30:00|6402.57|6402.57|6414.22|6414.22|6415.28|6415.28|6402.57|6402.57|0
1604489700000|2020-11-04 11:35:00|6414.54|6414.54|6422.9|6422.9|6422.93|6422.93|6412.2|6412.2|0
1604490000000|2020-11-04 11:40:00|6422.51|6422.51|6436.11|6436.11|6436.11|6436.11|6422.34|6422.34|0
1604490300000|2020-11-04 11:45:00|6436.15|6436.15|6434.18|6434.18|6439.26|6439.26|6433.15|6433.15|0
1604490600000|2020-11-04 11:50:00|6434.28|6434.28|6435.18|6435.18|6444.18|6444.18|6434.28|6434.28|0
1604490900000|2020-11-04 11:55:00|6435.27|6435.27|6426.33|6426.33|6435.27|6435.27|6426.33|6426.33|0
1604491200000|2020-11-04 12:00:00|6426.44|6426.44|6432.68|6432.68|6433.19|6433.19|6426.44|6426.44|0
1604491500000|2020-11-04 12:05:00|6432.63|6432.63|6437.58|6437.58|6437.92|6437.92|6431.04|6431.04|0
1604491800000|2020-11-04 12:10:00|6437.74|6437.74|6445.46|6445.46|6445.46|6445.46|6437.47|6437.47|0
1604492100000|2020-11-04 12:15:00|6445.56|6445.56|6433.88|6433.88|6445.87|6445.87|6433.52|6433.52|0
1604492400000|2020-11-04 12:20:00|6434.06|6434.06|6437.33|6437.33|6437.5|6437.5|6431.97|6431.97|0
1604492700000|2020-11-04 12:25:00|6436.81|6436.81|6437.53|6437.53|6438.75|6438.75|6433.3|6433.3|0
1604493000000|2020-11-04 12:30:00|6437.57|6437.57|6437.58|6437.58|6438.89|6438.89|6434.89|6434.89|0
1604493300000|2020-11-04 12:35:00|6437.08|6437.08|6442.86|6442.86|6450|6450|6437.08|6437.08|0
1604493600000|2020-11-04 12:40:00|6443.09|6443.09|6439.41|6439.41|6446.54|6446.54|6433.28|6433.28|0
1604493900000|2020-11-04 12:45:00|6438.38|6438.38|6425.06|6425.06|6439.09|6439.09|6425.06|6425.06|0
1604494200000|2020-11-04 12:50:00|6425.28|6425.28|6430.23|6430.23|6430.91|6430.91|6422.28|6422.28|0
1604494500000|2020-11-04 12:55:00|6430.54|6430.54|6435.88|6435.88|6441.42|6441.42|6430.54|6430.54|0
1604494800000|2020-11-04 13:00:00|6436.4|6436.4|6447.4|6447.4|6450|6450|6432.78|6432.78|0
1604495100000|2020-11-04 13:05:00|6447.44|6447.44|6452.02|6452.02|6453.06|6453.06|6447.14|6447.14|0
1604495400000|2020-11-04 13:10:00|6452.09|6452.09|6448.13|6448.13|6452.09|6452.09|6446.15|6446.15|0
1604495700000|2020-11-04 13:15:00|6448.08|6448.08|6452.45|6452.45|6455.03|6455.03|6448.08|6448.08|0
1604496000000|2020-11-04 13:20:00|6452.06|6452.06|6470.74|6470.74|6470.74|6470.74|6449.63|6449.63|0
1604496300000|2020-11-04 13:25:00|6470.83|6470.83|6463.63|6463.63|6470.85|6470.85|6461.89|6461.89|0
1604496600000|2020-11-04 13:30:00|6463.91|6463.91|6446.13|6446.13|6463.91|6463.91|6446.13|6446.13|0
1604496900000|2020-11-04 13:35:00|6445.92|6445.92|6440.73|6440.73|6445.92|6445.92|6436.32|6436.32|0
1604497200000|2020-11-04 13:40:00|6440.64|6440.64|6436.74|6436.74|6442.5|6442.5|6435.83|6435.83|0
1604497500000|2020-11-04 13:45:00|6435.98|6435.98|6437|6437|6438.52|6438.52|6435.82|6435.82|0
1604497800000|2020-11-04 13:50:00|6437.04|6437.04|6444.83|6444.83|6445.76|6445.76|6437.04|6437.04|0
1604498100000|2020-11-04 13:55:00|6445|6445|6431.06|6431.06|6445.17|6445.17|6431.06|6431.06|0
1604498400000|2020-11-04 14:00:00|6430.9|6430.9|6441.03|6441.03|6443.02|6443.02|6430.9|6430.9|0
1604498700000|2020-11-04 14:05:00|6440.99|6440.99|6438.51|6438.51|6445.63|6445.63|6437.44|6437.44|0
1604499000000|2020-11-04 14:10:00|6438.43|6438.43|6426.8|6426.8|6438.68|6438.68|6424.37|6424.37|0
1604499300000|2020-11-04 14:15:00|6427.29|6427.29|6430.2|6430.2|6433.14|6433.14|6427.06|6427.06|0
1604499600000|2020-11-04 14:20:00|6429.68|6429.68|6432.35|6432.35|6433.63|6433.63|6424.57|6424.57|0
1604499900000|2020-11-04 14:25:00|6432.28|6432.28|6451.13|6451.13|6451.13|6451.13|6432.28|6432.28|0
1604500200000|2020-11-04 14:30:00|6451.65|6451.65|6446.14|6446.14|6463.04|6463.04|6445.25|6445.25|0
1604500500000|2020-11-04 14:35:00|6446.17|6446.17|6436.08|6436.08|6448.28|6448.28|6427.21|6427.21|0
1604500800000|2020-11-04 14:40:00|6436.9|6436.9|6442.01|6442.01|6442.28|6442.28|6425.98|6425.98|0
1604501100000|2020-11-04 14:45:00|6442.52|6442.52|6463.28|6463.28|6464.21|6464.21|6442.52|6442.52|0
1604501400000|2020-11-04 14:50:00|6463.12|6463.12|6463.14|6463.14|6464.73|6464.73|6455.22|6455.22|0
1604501700000|2020-11-04 14:55:00|6463.12|6463.12|6491.87|6491.87|6492.3|6492.3|6462.98|6462.98|0
1604502000000|2020-11-04 15:00:00|6491.11|6491.11|6507.81|6507.81|6508.26|6508.26|6491.11|6491.11|0
1604502300000|2020-11-04 15:05:00|6507.79|6507.79|6514.4|6514.4|6516.09|6516.09|6504.08|6504.08|0
1604502600000|2020-11-04 15:10:00|6514.2|6514.2|6528.04|6528.04|6529.55|6529.55|6511.92|6511.92|0
1604502900000|2020-11-04 15:15:00|6528.15|6528.15|6529.05|6529.05|6533.46|6533.46|6522.52|6522.52|0
1604503200000|2020-11-04 15:20:00|6529.74|6529.74|6547.52|6547.52|6548.48|6548.48|6529.74|6529.74|0
1604503500000|2020-11-04 15:25:00|6545.84|6545.84|6529.29|6529.29|6545.86|6545.86|6528.53|6528.53|0
1604503800000|2020-11-04 15:30:00|6530.04|6530.04|6544.85|6544.85|6546.48|6546.48|6528.95|6528.95|0
1604504100000|2020-11-04 15:35:00|6544.93|6544.93|6516.37|6516.37|6544.93|6544.93|6514.83|6514.83|0
1604504400000|2020-11-04 15:40:00|6516.47|6516.47|6514.89|6514.89|6523.65|6523.65|6513.06|6513.06|0
1604504700000|2020-11-04 15:45:00|6515.06|6515.06|6524.13|6524.13|6529.12|6529.12|6509.88|6509.88|0
1604505000000|2020-11-04 15:50:00|6524.17|6524.17|6527.68|6527.68|6528.88|6528.88|6519.96|6519.96|0
1604505300000|2020-11-04 15:55:00|6527.63|6527.63|6544.32|6544.32|6545.08|6545.08|6520.97|6520.97|0
1604505600000|2020-11-04 16:00:00|6543.8|6543.8|6530.39|6530.39|6547.41|6547.41|6528.98|6528.98|0
1604505900000|2020-11-04 16:05:00|6530.7|6530.7|6532.24|6532.24|6539.14|6539.14|6527.31|6527.31|0
1604506200000|2020-11-04 16:10:00|6532.15|6532.15|6531.51|6531.51|6535.4|6535.4|6529.92|6529.92|0
1604506500000|2020-11-04 16:15:00|6531.67|6531.67|6541.11|6541.11|6542.14|6542.14|6531.52|6531.52|0
1604506800000|2020-11-04 16:20:00|6541.04|6541.04|6555.14|6555.14|6556.13|6556.13|6541.04|6541.04|0
1604507100000|2020-11-04 16:25:00|6554.97|6554.97|6550.2|6550.2|6563.08|6563.08|6550.2|6550.2|0
1604564100000|2020-11-05 08:15:00|6571.69|6571.69|6566.76|6566.76|6576.66|6576.66|6559.59|6559.59|0
1604564400000|2020-11-05 08:20:00|6567.28|6567.28|6577.39|6577.39|6579.58|6579.58|6556.51|6556.51|0
1604564700000|2020-11-05 08:25:00|6576.93|6576.93|6578.68|6578.68|6581.71|6581.71|6571.4|6571.4|0
1604565000000|2020-11-05 08:30:00|6577.16|6577.16|6565.81|6565.81|6577.25|6577.25|6554.6|6554.6|0
1604565300000|2020-11-05 08:35:00|6566.57|6566.57|6566.57|6566.57|6567.96|6567.96|6559.79|6559.79|0
1604565600000|2020-11-05 08:40:00|6567.33|6567.33|6546.18|6546.18|6568.43|6568.43|6546.03|6546.03|0
1604565900000|2020-11-05 08:45:00|6546.03|6546.03|6554.4|6554.4|6555.27|6555.27|6544.19|6544.19|0
1604566200000|2020-11-05 08:50:00|6554.53|6554.53|6557.99|6557.99|6561.28|6561.28|6554.38|6554.38|0
1604566500000|2020-11-05 08:55:00|6557.63|6557.63|6563.92|6563.92|6564.81|6564.81|6544.94|6544.94|0
1604566800000|2020-11-05 09:00:00|6564.06|6564.06|6547.62|6547.62|6564.64|6564.64|6547.41|6547.41|0
1604567100000|2020-11-05 09:05:00|6547.39|6547.39|6551.91|6551.91|6557.28|6557.28|6542.33|6542.33|0
1604567400000|2020-11-05 09:10:00|6552.04|6552.04|6561.44|6561.44|6561.44|6561.44|6551.87|6551.87|0
1604567700000|2020-11-05 09:15:00|6562.95|6562.95|6561.97|6561.97|6574.84|6574.84|6561.97|6561.97|0
1604568000000|2020-11-05 09:20:00|6560.93|6560.93|6554.48|6554.48|6560.93|6560.93|6551.55|6551.55|0
1604568300000|2020-11-05 09:25:00|6554.4|6554.4|6525.96|6525.96|6554.42|6554.42|6525.96|6525.96|0
1604568600000|2020-11-05 09:30:00|6526.33|6526.33|6536.9|6536.9|6536.9|6536.9|6525.54|6525.54|0
1604568900000|2020-11-05 09:35:00|6537.25|6537.25|6540.14|6540.14|6540.4|6540.4|6535.76|6535.76|0
1604569200000|2020-11-05 09:40:00|6540.46|6540.46|6542.76|6542.76|6548.48|6548.48|6540.46|6540.46|0
1604569500000|2020-11-05 09:45:00|6542.99|6542.99|6530.94|6530.94|6544.33|6544.33|6530.22|6530.22|0
1604569800000|2020-11-05 09:50:00|6530.81|6530.81|6543.03|6543.03|6546.83|6546.83|6529.61|6529.61|0
1604570100000|2020-11-05 09:55:00|6542.48|6542.48|6545.17|6545.17|6545.47|6545.47|6540.64|6540.64|0
1604570400000|2020-11-05 10:00:00|6545.14|6545.14|6538.41|6538.41|6545.53|6545.53|6534.95|6534.95|0
1604570700000|2020-11-05 10:05:00|6538.89|6538.89|6562.99|6562.99|6563.36|6563.36|6538.89|6538.89|0
1604571000000|2020-11-05 10:10:00|6562.8|6562.8|6553.51|6553.51|6564.57|6564.57|6553.51|6553.51|0
1604571300000|2020-11-05 10:15:00|6553.37|6553.37|6554.66|6554.66|6555.95|6555.95|6550.69|6550.69|0
1604571600000|2020-11-05 10:20:00|6555.69|6555.69|6563.59|6563.59|6563.59|6563.59|6554.86|6554.86|0
1604571900000|2020-11-05 10:25:00|6563.94|6563.94|6556.33|6556.33|6563.94|6563.94|6551.96|6551.96|0
1604572200000|2020-11-05 10:30:00|6556.81|6556.81|6566.2|6566.2|6566.29|6566.29|6555.65|6555.65|0
1604572500000|2020-11-05 10:35:00|6566.22|6566.22|6576.69|6576.69|6579.51|6579.51|6566.22|6566.22|0
1604572800000|2020-11-05 10:40:00|6577.01|6577.01|6583.29|6583.29|6584.66|6584.66|6576.99|6576.99|0
1604573100000|2020-11-05 10:45:00|6583.05|6583.05|6593.74|6593.74|6595.7|6595.7|6582.28|6582.28|0
1604573400000|2020-11-05 10:50:00|6593.42|6593.42|6579.41|6579.41|6595.31|6595.31|6579.24|6579.24|0
1604573700000|2020-11-05 10:55:00|6579.87|6579.87|6593.4|6593.4|6593.4|6593.4|6579.72|6579.72|0
1604574000000|2020-11-05 11:00:00|6593.51|6593.51|6595.98|6595.98|6599.47|6599.47|6591.92|6591.92|0
1604574300000|2020-11-05 11:05:00|6595.5|6595.5|6590.17|6590.17|6600.89|6600.89|6588.15|6588.15|0
1604574600000|2020-11-05 11:10:00|6590.11|6590.11|6593.93|6593.93|6597.95|6597.95|6590.06|6590.06|0
1604574900000|2020-11-05 11:15:00|6593.76|6593.76|6597.58|6597.58|6597.58|6597.58|6592.7|6592.7|0
1604575200000|2020-11-05 11:20:00|6597.69|6597.69|6613.4|6613.4|6613.4|6613.4|6595.01|6595.01|0
1604575500000|2020-11-05 11:25:00|6613.51|6613.51|6614.57|6614.57|6619.86|6619.86|6611.47|6611.47|0
1604575800000|2020-11-05 11:30:00|6614.88|6614.88|6597.98|6597.98|6616.82|6616.82|6597.98|6597.98|0
1604576100000|2020-11-05 11:35:00|6597.5|6597.5|6592.76|6592.76|6597.5|6597.5|6590.81|6590.81|0
1604576400000|2020-11-05 11:40:00|6592.92|6592.92|6610.24|6610.24|6611.6|6611.6|6592.92|6592.92|0
1604576700000|2020-11-05 11:45:00|6610.19|6610.19|6613.31|6613.31|6613.83|6613.83|6609.63|6609.63|0
1604577000000|2020-11-05 11:50:00|6613.42|6613.42|6615.37|6615.37|6615.53|6615.53|6608.38|6608.38|0
1604577300000|2020-11-05 11:55:00|6615.49|6615.49|6614.17|6614.17|6624.35|6624.35|6614.17|6614.17|0
1604577600000|2020-11-05 12:00:00|6614.28|6614.28|6604.68|6604.68|6616.87|6616.87|6604.19|6604.19|0
1604577900000|2020-11-05 12:05:00|6604.73|6604.73|6600.07|6600.07|6604.97|6604.97|6595.9|6595.9|0
1604578200000|2020-11-05 12:10:00|6600.88|6600.88|6596.32|6596.32|6601.31|6601.31|6593.75|6593.75|0
1604578500000|2020-11-05 12:15:00|6596.23|6596.23|6604.49|6604.49|6604.6|6604.6|6595.48|6595.48|0
1604578800000|2020-11-05 12:20:00|6604.84|6604.84|6602.06|6602.06|6608.5|6608.5|6601.58|6601.58|0
1604579100000|2020-11-05 12:25:00|6602.11|6602.11|6605.61|6605.61|6605.78|6605.78|6596.9|6596.9|0
1604579400000|2020-11-05 12:30:00|6605.82|6605.82|6611.85|6611.85|6611.85|6611.85|6605.82|6605.82|0
1604579700000|2020-11-05 12:35:00|6612.16|6612.16|6619.02|6619.02|6620.48|6620.48|6612.16|6612.16|0
1604580000000|2020-11-05 12:40:00|6619.11|6619.11|6624.29|6624.29|6625.42|6625.42|6618.65|6618.65|0
1604580300000|2020-11-05 12:45:00|6625.38|6625.38|6625.77|6625.77|6630.01|6630.01|6624.8|6624.8|0
1604580600000|2020-11-05 12:50:00|6626|6626|6635.12|6635.12|6635.91|6635.91|6623.34|6623.34|0
1604580900000|2020-11-05 12:55:00|6635.17|6635.17|6643.84|6643.84|6646.66|6646.66|6634.75|6634.75|0
1604581200000|2020-11-05 13:00:00|6643.58|6643.58|6629.87|6629.87|6643.58|6643.58|6629.74|6629.74|0
1604581500000|2020-11-05 13:05:00|6629.84|6629.84|6628.44|6628.44|6629.84|6629.84|6625.37|6625.37|0
1604581800000|2020-11-05 13:10:00|6628.14|6628.14|6631.74|6631.74|6636.49|6636.49|6627.66|6627.66|0
1604582100000|2020-11-05 13:15:00|6631.58|6631.58|6626.33|6626.33|6631.58|6631.58|6625.47|6625.47|0
1604582400000|2020-11-05 13:20:00|6626.64|6626.64|6634.28|6634.28|6634.28|6634.28|6626.14|6626.14|0
1604582700000|2020-11-05 13:25:00|6634.39|6634.39|6637.88|6637.88|6639.96|6639.96|6634.33|6634.33|0
1604583000000|2020-11-05 13:30:00|6638|6638|6637.8|6637.8|6639.01|6639.01|6635.71|6635.71|0
1604583300000|2020-11-05 13:35:00|6638.32|6638.32|6635.17|6635.17|6641.24|6641.24|6634.54|6634.54|0
1604583600000|2020-11-05 13:40:00|6634.41|6634.41|6632.81|6632.81|6636.46|6636.46|6632.49|6632.49|0
1604583900000|2020-11-05 13:45:00|6632.88|6632.88|6634.6|6634.6|6639.45|6639.45|6632.88|6632.88|0
1604584200000|2020-11-05 13:50:00|6634.76|6634.76|6628.1|6628.1|6634.76|6634.76|6627.51|6627.51|0
1604584500000|2020-11-05 13:55:00|6628.15|6628.15|6628.09|6628.09|6630.88|6630.88|6627.76|6627.76|0
1604584800000|2020-11-05 14:00:00|6628.24|6628.24|6624.42|6624.42|6629.09|6629.09|6624.42|6624.42|0
1604585100000|2020-11-05 14:05:00|6624.32|6624.32|6619.05|6619.05|6624.32|6624.32|6617.61|6617.61|0
1604585400000|2020-11-05 14:10:00|6619.17|6619.17|6621.54|6621.54|6621.54|6621.54|6613.81|6613.81|0
1604585700000|2020-11-05 14:15:00|6621.63|6621.63|6613.67|6613.67|6621.63|6621.63|6613.14|6613.14|0
1604586000000|2020-11-05 14:20:00|6613.43|6613.43|6610.97|6610.97|6613.43|6613.43|6608.16|6608.16|0
1604586300000|2020-11-05 14:25:00|6611.02|6611.02|6624.84|6624.84|6625|6625|6609.64|6609.64|0
1604586600000|2020-11-05 14:30:00|6624.93|6624.93|6626.03|6626.03|6627.33|6627.33|6611.79|6611.79|0
1604586900000|2020-11-05 14:35:00|6625.93|6625.93|6633.6|6633.6|6636.55|6636.55|6625.92|6625.92|0
1604587200000|2020-11-05 14:40:00|6633.7|6633.7|6637.36|6637.36|6638.69|6638.69|6632.59|6632.59|0
1604587500000|2020-11-05 14:45:00|6637.34|6637.34|6637.32|6637.32|6646.93|6646.93|6636.48|6636.48|0
1604587800000|2020-11-05 14:50:00|6637.37|6637.37|6648.11|6648.11|6648.26|6648.26|6637.31|6637.31|0
1604588100000|2020-11-05 14:55:00|6648.21|6648.21|6659.38|6659.38|6659.38|6659.38|6648.21|6648.21|0
1604588400000|2020-11-05 15:00:00|6659.55|6659.55|6665.97|6665.97|6666.61|6666.61|6656.22|6656.22|0
1604588700000|2020-11-05 15:05:00|6665.95|6665.95|6672.08|6672.08|6672.17|6672.17|6664.76|6664.76|0
1604589000000|2020-11-05 15:10:00|6671.92|6671.92|6679.08|6679.08|6679.1|6679.1|6671.89|6671.89|0
1604589300000|2020-11-05 15:15:00|6679.27|6679.27|6690.59|6690.59|6690.78|6690.78|6679.27|6679.27|0
1604589600000|2020-11-05 15:20:00|6690.86|6690.86|6686.9|6686.9|6694.9|6694.9|6686.47|6686.47|0
1604589900000|2020-11-05 15:25:00|6686.76|6686.76|6683.36|6683.36|6689.61|6689.61|6682.16|6682.16|0
1604590200000|2020-11-05 15:30:00|6683.52|6683.52|6701.03|6701.03|6701.03|6701.03|6681.61|6681.61|0
1604590500000|2020-11-05 15:35:00|6701.1|6701.1|6694.81|6694.81|6705.42|6705.42|6694.81|6694.81|0
1604590800000|2020-11-05 15:40:00|6695.12|6695.12|6697.32|6697.32|6698.71|6698.71|6688.88|6688.88|0
1604591100000|2020-11-05 15:45:00|6697.48|6697.48|6699.62|6699.62|6703.37|6703.37|6694.6|6694.6|0
1604591400000|2020-11-05 15:50:00|6699.57|6699.57|6691.52|6691.52|6699.57|6699.57|6691.09|6691.09|0
1604591700000|2020-11-05 15:55:00|6691.67|6691.67|6695.72|6695.72|6696.01|6696.01|6688.21|6688.21|0
1604592000000|2020-11-05 16:00:00|6695.74|6695.74|6685.7|6685.7|6696.86|6696.86|6683.45|6683.45|0
1604592300000|2020-11-05 16:05:00|6685.48|6685.48|6679.5|6679.5|6687.14|6687.14|6679.41|6679.41|0
1604592600000|2020-11-05 16:10:00|6679.65|6679.65|6681.91|6681.91|6682.19|6682.19|6674.66|6674.66|0
1604592900000|2020-11-05 16:15:00|6682.06|6682.06|6687.28|6687.28|6690.34|6690.34|6681.82|6681.82|0
1604593200000|2020-11-05 16:20:00|6687.39|6687.39|6688.96|6688.96|6688.97|6688.97|6680.67|6680.67|0
1604593500000|2020-11-05 16:25:00|6688.91|6688.91|6683.66|6683.66|6694.07|6694.07|6683.53|6683.53|0
1604650500000|2020-11-06 08:15:00|6670.55|6670.55|6651.6|6651.6|6681.19|6681.19|6649.37|6649.37|0
1604650800000|2020-11-06 08:20:00|6651.94|6651.94|6636.35|6636.35|6654.25|6654.25|6634.1|6634.1|0
1604651100000|2020-11-06 08:25:00|6635.9|6635.9|6642.18|6642.18|6644.92|6644.92|6635.58|6635.58|0
1604651400000|2020-11-06 08:30:00|6641.72|6641.72|6630.82|6630.82|6642.38|6642.38|6629.47|6629.47|0
1604651700000|2020-11-06 08:35:00|6630.8|6630.8|6626.82|6626.82|6630.91|6630.91|6619.03|6619.03|0
1604652000000|2020-11-06 08:40:00|6627.34|6627.34|6628.13|6628.13|6633.34|6633.34|6625.15|6625.15|0
1604652300000|2020-11-06 08:45:00|6628.33|6628.33|6642.67|6642.67|6646.72|6646.72|6628.33|6628.33|0
1604652600000|2020-11-06 08:50:00|6642.18|6642.18|6639.97|6639.97|6649.43|6649.43|6638.81|6638.81|0
1604652900000|2020-11-06 08:55:00|6639.49|6639.49|6629.36|6629.36|6639.49|6639.49|6628.34|6628.34|0
1604653200000|2020-11-06 09:00:00|6629.04|6629.04|6624.24|6624.24|6631.22|6631.22|6620.54|6620.54|0
1604653500000|2020-11-06 09:05:00|6624.18|6624.18|6609.08|6609.08|6624.18|6624.18|6609.08|6609.08|0
1604653800000|2020-11-06 09:10:00|6608.54|6608.54|6608.6|6608.6|6609.67|6609.67|6597.76|6597.76|0
1604654100000|2020-11-06 09:15:00|6608.49|6608.49|6615.87|6615.87|6615.87|6615.87|6605.14|6605.14|0
1604654400000|2020-11-06 09:20:00|6616.06|6616.06|6628.7|6628.7|6629.04|6629.04|6614.78|6614.78|0
1604654700000|2020-11-06 09:25:00|6628.76|6628.76|6630.39|6630.39|6637.53|6637.53|6622.95|6622.95|0
1604655000000|2020-11-06 09:30:00|6630.9|6630.9|6623.5|6623.5|6630.98|6630.98|6621.64|6621.64|0
1604655300000|2020-11-06 09:35:00|6623.57|6623.57|6615.38|6615.38|6623.69|6623.69|6612.42|6612.42|0
1604655600000|2020-11-06 09:40:00|6615.61|6615.61|6606.15|6606.15|6615.97|6615.97|6601.56|6601.56|0
1604655900000|2020-11-06 09:45:00|6606.06|6606.06|6604.42|6604.42|6608.72|6608.72|6595.94|6595.94|0
1604656200000|2020-11-06 09:50:00|6604.59|6604.59|6594.84|6594.84|6610.15|6610.15|6592.98|6592.98|0
1604656500000|2020-11-06 09:55:00|6594.76|6594.76|6583.29|6583.29|6595.79|6595.79|6583.29|6583.29|0
1604656800000|2020-11-06 10:00:00|6583.27|6583.27|6585.58|6585.58|6587.74|6587.74|6583.25|6583.25|0
1604657100000|2020-11-06 10:05:00|6585.62|6585.62|6590.79|6590.79|6591.1|6591.1|6584.3|6584.3|0
1604657400000|2020-11-06 10:10:00|6590.87|6590.87|6591.4|6591.4|6594.7|6594.7|6590.29|6590.29|0
1604657700000|2020-11-06 10:15:00|6591.36|6591.36|6607.64|6607.64|6607.88|6607.88|6591.31|6591.31|0
1604658000000|2020-11-06 10:20:00|6607.81|6607.81|6616.97|6616.97|6616.97|6616.97|6607.81|6607.81|0
1604658300000|2020-11-06 10:25:00|6617.12|6617.12|6624.05|6624.05|6624.05|6624.05|6617.12|6617.12|0
1604658600000|2020-11-06 10:30:00|6623.97|6623.97|6628.33|6628.33|6628.33|6628.33|6622.84|6622.84|0
1604658900000|2020-11-06 10:35:00|6629.26|6629.26|6632.87|6632.87|6633.34|6633.34|6627.75|6627.75|0
1604659200000|2020-11-06 10:40:00|6633.01|6633.01|6630.46|6630.46|6634.38|6634.38|6630.46|6630.46|0
1604659500000|2020-11-06 10:45:00|6630.3|6630.3|6633.63|6633.63|6633.63|6633.63|6628.47|6628.47|0
1604659800000|2020-11-06 10:50:00|6633.71|6633.71|6636.12|6636.12|6638.18|6638.18|6631.9|6631.9|0
1604660100000|2020-11-06 10:55:00|6636.07|6636.07|6634.1|6634.1|6638.67|6638.67|6632.81|6632.81|0
1604660400000|2020-11-06 11:00:00|6633.75|6633.75|6642.77|6642.77|6642.77|6642.77|6633.73|6633.73|0
1604660700000|2020-11-06 11:05:00|6642.94|6642.94|6651.46|6651.46|6651.68|6651.68|6641.45|6641.45|0
1604661000000|2020-11-06 11:10:00|6651.6|6651.6|6649.18|6649.18|6651.75|6651.75|6647.04|6647.04|0
1604661300000|2020-11-06 11:15:00|6649.7|6649.7|6642.43|6642.43|6653.24|6653.24|6641.2|6641.2|0
1604661600000|2020-11-06 11:20:00|6642.39|6642.39|6642.85|6642.85|6643.19|6643.19|6639.96|6639.96|0
1604661900000|2020-11-06 11:25:00|6643.01|6643.01|6634.31|6634.31|6644.25|6644.25|6634.21|6634.21|0
1604662200000|2020-11-06 11:30:00|6634.22|6634.22|6633.67|6633.67|6635.99|6635.99|6630.85|6630.85|0
1604662500000|2020-11-06 11:35:00|6633.83|6633.83|6631.41|6631.41|6635.9|6635.9|6631.03|6631.03|0
1604662800000|2020-11-06 11:40:00|6631.58|6631.58|6631.47|6631.47|6633.69|6633.69|6627.28|6627.28|0
1604663100000|2020-11-06 11:45:00|6633.43|6633.43|6626.86|6626.86|6638.74|6638.74|6625.45|6625.45|0
1604663400000|2020-11-06 11:50:00|6626.93|6626.93|6625.52|6625.52|6626.93|6626.93|6621.69|6621.69|0
1604663700000|2020-11-06 11:55:00|6625.21|6625.21|6634.08|6634.08|6634.08|6634.08|6624.83|6624.83|0
1604664000000|2020-11-06 12:00:00|6633.57|6633.57|6634.9|6634.9|6636.64|6636.64|6633.07|6633.07|0
1604664300000|2020-11-06 12:05:00|6634.88|6634.88|6636.8|6636.8|6636.83|6636.83|6629.5|6629.5|0
1604664600000|2020-11-06 12:10:00|6636.83|6636.83|6631.14|6631.14|6637.55|6637.55|6631.01|6631.01|0
1604664900000|2020-11-06 12:15:00|6630.62|6630.62|6628.53|6628.53|6630.62|6630.62|6625.37|6625.37|0
1604665200000|2020-11-06 12:20:00|6628.51|6628.51|6635.41|6635.41|6635.77|6635.77|6628.51|6628.51|0
1604665500000|2020-11-06 12:25:00|6634.37|6634.37|6636.36|6636.36|6638.08|6638.08|6634.17|6634.17|0
1604665800000|2020-11-06 12:30:00|6636.83|6636.83|6637.57|6637.57|6638.85|6638.85|6634.87|6634.87|0
1604666100000|2020-11-06 12:35:00|6638.09|6638.09|6633.99|6633.99|6640.27|6640.27|6633.99|6633.99|0
1604666400000|2020-11-06 12:40:00|6633.76|6633.76|6634.04|6634.04|6635.57|6635.57|6631.35|6631.35|0
1604666700000|2020-11-06 12:45:00|6634.01|6634.01|6633.67|6633.67|6634.01|6634.01|6631.47|6631.47|0
1604667000000|2020-11-06 12:50:00|6633.49|6633.49|6638.08|6638.08|6638.08|6638.08|6632.75|6632.75|0
1604667300000|2020-11-06 12:55:00|6638.24|6638.24|6641.58|6641.58|6644.51|6644.51|6638.2|6638.2|0
1604667600000|2020-11-06 13:00:00|6641.41|6641.41|6642.22|6642.22|6642.67|6642.67|6637.46|6637.46|0
1604667900000|2020-11-06 13:05:00|6642.06|6642.06|6637.3|6637.3|6643.12|6643.12|6635.82|6635.82|0
1604668200000|2020-11-06 13:10:00|6634.89|6634.89|6650.18|6650.18|6650.62|6650.62|6634.05|6634.05|0
1604668500000|2020-11-06 13:15:00|6650.26|6650.26|6656.76|6656.76|6657.69|6657.69|6650.26|6650.26|0
1604668800000|2020-11-06 13:20:00|6656.81|6656.81|6655.48|6655.48|6657.69|6657.69|6654.44|6654.44|0
1604669100000|2020-11-06 13:25:00|6655.65|6655.65|6648.93|6648.93|6655.65|6655.65|6647.93|6647.93|0
1604669400000|2020-11-06 13:30:00|6649.24|6649.24|6667.14|6667.14|6669.33|6669.33|6649.24|6649.24|0
1604669700000|2020-11-06 13:35:00|6666.98|6666.98|6673.87|6673.87|6674.04|6674.04|6663.94|6663.94|0
1604670000000|2020-11-06 13:40:00|6673.69|6673.69|6682.03|6682.03|6683.87|6683.87|6673.4|6673.4|0
1604670300000|2020-11-06 13:45:00|6681.94|6681.94|6686.41|6686.41|6688.4|6688.4|6681.94|6681.94|0
1604670600000|2020-11-06 13:50:00|6686.33|6686.33|6695.3|6695.3|6699.44|6699.44|6686.33|6686.33|0
1604670900000|2020-11-06 13:55:00|6695.82|6695.82|6691.17|6691.17|6698.19|6698.19|6690.98|6690.98|0
1604671200000|2020-11-06 14:00:00|6691.33|6691.33|6690.88|6690.88|6697.23|6697.23|6689.76|6689.76|0
1604671500000|2020-11-06 14:05:00|6690.83|6690.83|6698.86|6698.86|6698.88|6698.88|6688.42|6688.42|0
1604671800000|2020-11-06 14:10:00|6698.99|6698.99|6708.64|6708.64|6708.64|6708.64|6697.32|6697.32|0
1604672100000|2020-11-06 14:15:00|6708.48|6708.48|6718.83|6718.83|6721.42|6721.42|6707.39|6707.39|0
1604672400000|2020-11-06 14:20:00|6718.74|6718.74|6709.48|6709.48|6718.74|6718.74|6705.81|6705.81|0
1604672700000|2020-11-06 14:25:00|6709.23|6709.23|6711|6711|6711.25|6711.25|6702.7|6702.7|0
1604673000000|2020-11-06 14:30:00|6710.98|6710.98|6709.45|6709.45|6712.49|6712.49|6701.01|6701.01|0
1604673300000|2020-11-06 14:35:00|6709.34|6709.34|6689.41|6689.41|6709.35|6709.35|6689.38|6689.38|0
1604673600000|2020-11-06 14:40:00|6689.18|6689.18|6700.1|6700.1|6702.9|6702.9|6686.79|6686.79|0
1604673900000|2020-11-06 14:45:00|6699.93|6699.93|6701.52|6701.52|6709.65|6709.65|6698.5|6698.5|0
1604674200000|2020-11-06 14:50:00|6701.67|6701.67|6705.22|6705.22|6705.3|6705.3|6696.9|6696.9|0
1604674500000|2020-11-06 14:55:00|6705.04|6705.04|6694.5|6694.5|6705.04|6705.04|6686.94|6686.94|0
1604674800000|2020-11-06 15:00:00|6695.01|6695.01|6685.87|6685.87|6700.17|6700.17|6685.72|6685.72|0
1604675100000|2020-11-06 15:05:00|6685.79|6685.79|6686.61|6686.61|6691.98|6691.98|6685.76|6685.76|0
1604675400000|2020-11-06 15:10:00|6686.77|6686.77|6694.1|6694.1|6696.65|6696.65|6686.77|6686.77|0
1604675700000|2020-11-06 15:15:00|6693.94|6693.94|6691.72|6691.72|6695.89|6695.89|6691.05|6691.05|0
1604676000000|2020-11-06 15:20:00|6691.8|6691.8|6696.51|6696.51|6696.51|6696.51|6690.73|6690.73|0
1604676300000|2020-11-06 15:25:00|6696.57|6696.57|6692.39|6692.39|6696.72|6696.72|6686.96|6686.96|0
1604676600000|2020-11-06 15:30:00|6692.11|6692.11|6687.39|6687.39|6696.88|6696.88|6687.39|6687.39|0
1604676900000|2020-11-06 15:35:00|6687.47|6687.47|6690.07|6690.07|6693.18|6693.18|6687.47|6687.47|0
1604677200000|2020-11-06 15:40:00|6690.38|6690.38|6698.1|6698.1|6699.38|6699.38|6690.38|6690.38|0
1604677500000|2020-11-06 15:45:00|6697.87|6697.87|6690.16|6690.16|6698.47|6698.47|6688.36|6688.36|0
1604677800000|2020-11-06 15:50:00|6690.27|6690.27|6681.25|6681.25|6690.27|6690.27|6681.07|6681.07|0
1604678100000|2020-11-06 15:55:00|6681.11|6681.11|6663.83|6663.83|6681.11|6681.11|6663.14|6663.14|0
1604678400000|2020-11-06 16:00:00|6663.92|6663.92|6667.08|6667.08|6668.9|6668.9|6660.87|6660.87|0
1604678700000|2020-11-06 16:05:00|6667.06|6667.06|6669.3|6669.3|6670.74|6670.74|6666.86|6666.86|0
1604679000000|2020-11-06 16:10:00|6670.06|6670.06|6660.44|6660.44|6670.38|6670.38|6659.46|6659.46|0
1604679300000|2020-11-06 16:15:00|6660.39|6660.39|6661.44|6661.44|6664.73|6664.73|6653.43|6653.43|0
1604679600000|2020-11-06 16:20:00|6661.25|6661.25|6656.49|6656.49|6661.25|6661.25|6649.45|6649.45|0
1604679900000|2020-11-06 16:25:00|6656.44|6656.44|6652.46|6652.46|6658.51|6658.51|6649.02|6649.02|0
1604909700000|2020-11-09 08:15:00|6791.28|6791.28|6806.5|6806.5|6810.21|6810.21|6791.28|6791.28|0
1604910000000|2020-11-09 08:20:00|6806.73|6806.73|6819.2|6819.2|6827.09|6827.09|6806.73|6806.73|0
1604910300000|2020-11-09 08:25:00|6819.38|6819.38|6813.89|6813.89|6825.11|6825.11|6811.74|6811.74|0
1604910600000|2020-11-09 08:30:00|6813.97|6813.97|6828.34|6828.34|6829.26|6829.26|6811.52|6811.52|0
1604910900000|2020-11-09 08:35:00|6829.1|6829.1|6833.94|6833.94|6836.89|6836.89|6826.66|6826.66|0
1604911200000|2020-11-09 08:40:00|6834.11|6834.11|6831.72|6831.72|6837.95|6837.95|6827.01|6827.01|0
1604911500000|2020-11-09 08:45:00|6831.69|6831.69|6830.42|6830.42|6833.72|6833.72|6826.14|6826.14|0
1604911800000|2020-11-09 08:50:00|6830.58|6830.58|6832.01|6832.01|6839.3|6839.3|6830.58|6830.58|0
1604912100000|2020-11-09 08:55:00|6831.82|6831.82|6813.62|6813.62|6831.82|6831.82|6811.84|6811.84|0
1604912400000|2020-11-09 09:00:00|6813.57|6813.57|6804.14|6804.14|6816.62|6816.62|6803.52|6803.52|0
1604912700000|2020-11-09 09:05:00|6803.62|6803.62|6804.38|6804.38|6805.81|6805.81|6794.44|6794.44|0
1604913000000|2020-11-09 09:10:00|6804.43|6804.43|6809.92|6809.92|6815.06|6815.06|6804.43|6804.43|0
1604913300000|2020-11-09 09:15:00|6809.16|6809.16|6816.05|6816.05|6816.05|6816.05|6809.16|6809.16|0
1604913600000|2020-11-09 09:20:00|6815.81|6815.81|6806.4|6806.4|6819.01|6819.01|6806.4|6806.4|0
1604913900000|2020-11-09 09:25:00|6804.85|6804.85|6797.63|6797.63|6805.48|6805.48|6797.38|6797.38|0
1604914200000|2020-11-09 09:30:00|6797.74|6797.74|6798.07|6798.07|6802.42|6802.42|6796.48|6796.48|0
1604914500000|2020-11-09 09:35:00|6797.67|6797.67|6788.86|6788.86|6797.77|6797.77|6787.28|6787.28|0
1604914800000|2020-11-09 09:40:00|6789.62|6789.62|6792.35|6792.35|6792.35|6792.35|6785.85|6785.85|0
1604915100000|2020-11-09 09:45:00|6792.44|6792.44|6784.5|6784.5|6793.56|6793.56|6783.96|6783.96|0
1604915400000|2020-11-09 09:50:00|6784.48|6784.48|6773.41|6773.41|6784.8|6784.8|6773.41|6773.41|0
1604915700000|2020-11-09 09:55:00|6773.16|6773.16|6769.53|6769.53|6777.66|6777.66|6769.23|6769.23|0
1604916000000|2020-11-09 10:00:00|6769.85|6769.85|6777.22|6777.22|6777.91|6777.91|6769.28|6769.28|0
1604916300000|2020-11-09 10:05:00|6777.27|6777.27|6775.54|6775.54|6778.43|6778.43|6773.72|6773.72|0
1604916600000|2020-11-09 10:10:00|6775.59|6775.59|6775.15|6775.15|6777.5|6777.5|6774.99|6774.99|0
1604916900000|2020-11-09 10:15:00|6775|6775|6778.11|6778.11|6781.06|6781.06|6774.76|6774.76|0
1604917200000|2020-11-09 10:20:00|6778.17|6778.17|6780.93|6780.93|6781.97|6781.97|6777.45|6777.45|0
1604917500000|2020-11-09 10:25:00|6781.17|6781.17|6764.67|6764.67|6781.17|6781.17|6764|6764|0
1604917800000|2020-11-09 10:30:00|6764.9|6764.9|6781.31|6781.31|6782.38|6782.38|6764.88|6764.88|0
1604918100000|2020-11-09 10:35:00|6781.4|6781.4|6776.99|6776.99|6781.44|6781.44|6776.99|6776.99|0
1604918400000|2020-11-09 10:40:00|6777.08|6777.08|6768.94|6768.94|6777.83|6777.83|6764.84|6764.84|0
1604918700000|2020-11-09 10:45:00|6769.1|6769.1|6765.85|6765.85|6770.31|6770.31|6764.48|6764.48|0
1604919000000|2020-11-09 10:50:00|6765.7|6765.7|6769.81|6769.81|6772.03|6772.03|6765.32|6765.32|0
1604919300000|2020-11-09 10:55:00|6769.46|6769.46|6780.9|6780.9|6781.86|6781.86|6769.46|6769.46|0
1604919600000|2020-11-09 11:00:00|6780.93|6780.93|6784.26|6784.26|6784.85|6784.85|6779.25|6779.25|0
1604919900000|2020-11-09 11:05:00|6784.13|6784.13|6776.23|6776.23|6784.15|6784.15|6776.23|6776.23|0
1604920200000|2020-11-09 11:10:00|6776.39|6776.39|6775.56|6775.56|6777.19|6777.19|6774.65|6774.65|0
1604920500000|2020-11-09 11:15:00|6775.71|6775.71|6776.92|6776.92|6777.95|6777.95|6773|6773|0
1604920800000|2020-11-09 11:20:00|6776.76|6776.76|6782.99|6782.99|6785.45|6785.45|6776.51|6776.51|0
1604921100000|2020-11-09 11:25:00|6783.51|6783.51|6773.83|6773.83|6784.03|6784.03|6773.83|6773.83|0
1604921400000|2020-11-09 11:30:00|6774.35|6774.35|6772.35|6772.35|6778.97|6778.97|6772.35|6772.35|0
1604921700000|2020-11-09 11:35:00|6772.3|6772.3|6769.96|6769.96|6772.3|6772.3|6767.38|6767.38|0
1604922000000|2020-11-09 11:40:00|6769.98|6769.98|6766.73|6766.73|6771.35|6771.35|6766.67|6766.67|0
1604922300000|2020-11-09 11:45:00|6767.06|6767.06|6988.84|6988.84|6988.84|6988.84|6767.06|6767.06|0
1604922600000|2020-11-09 11:50:00|6989.77|6989.77|7158.26|7158.26|7159.38|7159.38|6984.78|6984.78|0
1604922900000|2020-11-09 11:55:00|7159.02|7159.02|7252.66|7252.66|7263.6|7263.6|7152.26|7152.26|0
1604923200000|2020-11-09 12:00:00|7252.64|7252.64|7862.29|7862.29|7876.46|7876.46|7245.45|7245.45|0
1604923500000|2020-11-09 12:05:00|7862.2|7862.2|7374.11|7374.11|7868.24|7868.24|7315.48|7315.48|0
1604923800000|2020-11-09 12:10:00|7373.59|7373.59|7672.64|7672.64|7716.52|7716.52|7369.35|7369.35|0
1604924100000|2020-11-09 12:15:00|7672.03|7672.03|7644.89|7644.89|7709.25|7709.25|7616.39|7616.39|0
1604924400000|2020-11-09 12:20:00|7644.95|7644.95|7602.99|7602.99|7645.71|7645.71|7565.62|7565.62|0
1604924700000|2020-11-09 12:25:00|7603.75|7603.75|7606.93|7606.93|7625.86|7625.86|7593.26|7593.26|0
1604925000000|2020-11-09 12:30:00|7605.09|7605.09|7510.2|7510.2|7610.54|7610.54|7510.08|7510.08|0
1604925300000|2020-11-09 12:35:00|7509.06|7509.06|7497.31|7497.31|7535.51|7535.51|7460.67|7460.67|0
1604925600000|2020-11-09 12:40:00|7498.38|7498.38|7460.8|7460.8|7513.28|7513.28|7448.1|7448.1|0
1604925900000|2020-11-09 12:45:00|7461.18|7461.18|7488.59|7488.59|7488.59|7488.59|7412.77|7412.77|0
1604926200000|2020-11-09 12:50:00|7488.43|7488.43|7405.87|7405.87|7498.68|7498.68|7389.83|7389.83|0
1604926500000|2020-11-09 12:55:00|7405.72|7405.72|7416.87|7416.87|7432.15|7432.15|7402.31|7402.31|0
1604926800000|2020-11-09 13:00:00|7416.06|7416.06|7414.58|7414.58|7439.64|7439.64|7407.5|7407.5|0
1604927100000|2020-11-09 13:05:00|7414.69|7414.69|7418.1|7418.1|7431.09|7431.09|7398.8|7398.8|0
1604927400000|2020-11-09 13:10:00|7418.77|7418.77|7415.39|7415.39|7428|7428|7395.51|7395.51|0
1604927700000|2020-11-09 13:15:00|7415.57|7415.57|7441.81|7441.81|7441.88|7441.88|7403.1|7403.1|0
1604928000000|2020-11-09 13:20:00|7442.13|7442.13|7388.68|7388.68|7442.13|7442.13|7387.33|7387.33|0
1604928300000|2020-11-09 13:25:00|7388.52|7388.52|7414.4|7414.4|7419.27|7419.27|7387.88|7387.88|0
1604928600000|2020-11-09 13:30:00|7414.09|7414.09|7444.92|7444.92|7447.8|7447.8|7411.03|7411.03|0
1604928900000|2020-11-09 13:35:00|7444.83|7444.83|7442.37|7442.37|7454.06|7454.06|7429.52|7429.52|0
1604929200000|2020-11-09 13:40:00|7442.81|7442.81|7457.18|7457.18|7480.75|7480.75|7442.81|7442.81|0
1604929500000|2020-11-09 13:45:00|7457.46|7457.46|7464.11|7464.11|7481.32|7481.32|7444.83|7444.83|0
1604929800000|2020-11-09 13:50:00|7462.67|7462.67|7439.04|7439.04|7473.64|7473.64|7437.65|7437.65|0
1604930100000|2020-11-09 13:55:00|7439.36|7439.36|7446.46|7446.46|7465.46|7465.46|7436.92|7436.92|0
1604930400000|2020-11-09 14:00:00|7446.3|7446.3|7473.51|7473.51|7474.92|7474.92|7441.61|7441.61|0
1604930700000|2020-11-09 14:05:00|7475.02|7475.02|7497.2|7497.2|7497.9|7497.9|7460.8|7460.8|0
1604931000000|2020-11-09 14:10:00|7497.14|7497.14|7482.07|7482.07|7498.55|7498.55|7470.98|7470.98|0
1604931300000|2020-11-09 14:15:00|7482.3|7482.3|7501.72|7501.72|7510.65|7510.65|7482.3|7482.3|0
1604931600000|2020-11-09 14:20:00|7501.61|7501.61|7515.64|7515.64|7515.76|7515.76|7495.93|7495.93|0
1604931900000|2020-11-09 14:25:00|7515.76|7515.76|7549.34|7549.34|7558.68|7558.68|7513.48|7513.48|0
1604932200000|2020-11-09 14:30:00|7549.18|7549.18|7554.01|7554.01|7575.98|7575.98|7541.5|7541.5|0
1604932500000|2020-11-09 14:35:00|7554.4|7554.4|7560.55|7560.55|7581.8|7581.8|7553.92|7553.92|0
1604932800000|2020-11-09 14:40:00|7549.32|7549.32|7559|7559|7566.51|7566.51|7537.21|7537.21|0
1604933100000|2020-11-09 14:45:00|7558.9|7558.9|7532.88|7532.88|7565.93|7565.93|7529.37|7529.37|0
1604933400000|2020-11-09 14:50:00|7532.77|7532.77|7519.13|7519.13|7544.35|7544.35|7519.13|7519.13|0
1604933700000|2020-11-09 14:55:00|7519.18|7519.18|7524.79|7524.79|7537.36|7537.36|7504.04|7504.04|0
1604934000000|2020-11-09 15:00:00|7523.55|7523.55|7565.52|7565.52|7568.11|7568.11|7523.55|7523.55|0
1604934300000|2020-11-09 15:05:00|7565.62|7565.62|7533.25|7533.25|7565.85|7565.85|7531.74|7531.74|0
1604934600000|2020-11-09 15:10:00|7533.36|7533.36|7530.57|7530.57|7555.4|7555.4|7530|7530|0
1604934900000|2020-11-09 15:15:00|7530.75|7530.75|7527.95|7527.95|7544.35|7544.35|7521.21|7521.21|0
1604935200000|2020-11-09 15:20:00|7527.76|7527.76|7512.94|7512.94|7545.44|7545.44|7512.42|7512.42|0
1604935500000|2020-11-09 15:25:00|7512.77|7512.77|7524.82|7524.82|7531.65|7531.65|7509.77|7509.77|0
1604935800000|2020-11-09 15:30:00|7524.97|7524.97|7519.71|7519.71|7537.04|7537.04|7505.95|7505.95|0
1604936100000|2020-11-09 15:35:00|7518.95|7518.95|7479.22|7479.22|7519.71|7519.71|7479.22|7479.22|0
1604936400000|2020-11-09 15:40:00|7479.07|7479.07|7474.44|7474.44|7492.66|7492.66|7464.3|7464.3|0
1604936700000|2020-11-09 15:45:00|7474.33|7474.33|7456.71|7456.71|7477.81|7477.81|7448.51|7448.51|0
1604937000000|2020-11-09 15:50:00|7456.43|7456.43|7443.82|7443.82|7459.76|7459.76|7443.14|7443.14|0
1604937300000|2020-11-09 15:55:00|7443.98|7443.98|7431.17|7431.17|7450.16|7450.16|7428.15|7428.15|0
1604937600000|2020-11-09 16:00:00|7431.02|7431.02|7426.91|7426.91|7442.22|7442.22|7423.38|7423.38|0
1604937900000|2020-11-09 16:05:00|7427.15|7427.15|7432.08|7432.08|7442.61|7442.61|7426.98|7426.98|0
1604938200000|2020-11-09 16:10:00|7432.15|7432.15|7427.04|7427.04|7438.52|7438.52|7418.51|7418.51|0
1604938500000|2020-11-09 16:15:00|7427.2|7427.2|7449.05|7449.05|7451.06|7451.06|7423.24|7423.24|0
1604938800000|2020-11-09 16:20:00|7449.67|7449.67|7468.97|7468.97|7471.03|7471.03|7448.34|7448.34|0
1604939100000|2020-11-09 16:25:00|7468.89|7468.89|7456.44|7456.44|7476.96|7476.96|7449.21|7449.21|0
1604996100000|2020-11-10 08:15:00|7547|7547|7570.72|7570.72|7576.56|7576.56|7523.03|7523.03|0
1604996400000|2020-11-10 08:20:00|7570.42|7570.42|7579.71|7579.71|7592.66|7592.66|7565.45|7565.45|0
1604996700000|2020-11-10 08:25:00|7581.23|7581.23|7584.87|7584.87|7599.53|7599.53|7576.06|7576.06|0
1604997000000|2020-11-10 08:30:00|7584.78|7584.78|7556.12|7556.12|7587.07|7587.07|7549.57|7549.57|0
1604997300000|2020-11-10 08:35:00|7557.68|7557.68|7504.16|7504.16|7561.69|7561.69|7504.16|7504.16|0
1604997600000|2020-11-10 08:40:00|7504.01|7504.01|7500.74|7500.74|7513.01|7513.01|7496.77|7496.77|0
1604997900000|2020-11-10 08:45:00|7500.79|7500.79|7526.29|7526.29|7530.73|7530.73|7500.06|7500.06|0
1604998200000|2020-11-10 08:50:00|7527.16|7527.16|7528.29|7528.29|7539.59|7539.59|7523.94|7523.94|0
1604998500000|2020-11-10 08:55:00|7527.82|7527.82|7530.42|7530.42|7534.91|7534.91|7521.72|7521.72|0
1604998800000|2020-11-10 09:00:00|7528.92|7528.92|7538.31|7538.31|7539.67|7539.67|7513.82|7513.82|0
1604999100000|2020-11-10 09:05:00|7538.47|7538.47|7560.83|7560.83|7570.05|7570.05|7534.93|7534.93|0
1604999400000|2020-11-10 09:10:00|7560.98|7560.98|7572.2|7572.2|7575.06|7575.06|7560.98|7560.98|0
1604999700000|2020-11-10 09:15:00|7572.09|7572.09|7591.08|7591.08|7604.24|7604.24|7571.81|7571.81|0
1605000000000|2020-11-10 09:20:00|7591.39|7591.39|7622.44|7622.44|7622.44|7622.44|7586.42|7586.42|0
1605000300000|2020-11-10 09:25:00|7622.55|7622.55|7620.84|7620.84|7631.77|7631.77|7616.66|7616.66|0
1605000600000|2020-11-10 09:30:00|7621.02|7621.02|7635.87|7635.87|7648.44|7648.44|7618|7618|0
1605000900000|2020-11-10 09:35:00|7636.63|7636.63|7616.42|7616.42|7641.24|7641.24|7611.56|7611.56|0
1605001200000|2020-11-10 09:40:00|7615.9|7615.9|7609.99|7609.99|7618.06|7618.06|7603.5|7603.5|0
1605001500000|2020-11-10 09:45:00|7609.51|7609.51|7647.52|7647.52|7647.52|7647.52|7606.73|7606.73|0
1605001800000|2020-11-10 09:50:00|7648.01|7648.01|7633.48|7633.48|7649.83|7649.83|7618.5|7618.5|0
1605002100000|2020-11-10 09:55:00|7632.96|7632.96|7660.26|7660.26|7661.43|7661.43|7631.29|7631.29|0
1605002400000|2020-11-10 10:00:00|7659.5|7659.5|7666.88|7666.88|7672.65|7672.65|7653.33|7653.33|0
1605002700000|2020-11-10 10:05:00|7667.12|7667.12|7701.48|7701.48|7701.94|7701.94|7655.34|7655.34|0
1605003000000|2020-11-10 10:10:00|7700.2|7700.2|7700.83|7700.83|7717.69|7717.69|7695.09|7695.09|0
1605003300000|2020-11-10 10:15:00|7700.72|7700.72|7704.64|7704.64|7724.91|7724.91|7696.99|7696.99|0
1605003600000|2020-11-10 10:20:00|7704.92|7704.92|7721.91|7721.91|7730.93|7730.93|7704.63|7704.63|0
1605003900000|2020-11-10 10:25:00|7722.07|7722.07|7694.54|7694.54|7729.23|7729.23|7693.77|7693.77|0
1605004200000|2020-11-10 10:30:00|7694.36|7694.36|7706.77|7706.77|7713.8|7713.8|7683.63|7683.63|0
1605004500000|2020-11-10 10:35:00|7706.61|7706.61|7699.96|7699.96|7712.39|7712.39|7695.81|7695.81|0
1605004800000|2020-11-10 10:40:00|7700.43|7700.43|7672.84|7672.84|7706.51|7706.51|7672.55|7672.55|0
1605005100000|2020-11-10 10:45:00|7672.4|7672.4|7668.4|7668.4|7683.2|7683.2|7665.94|7665.94|0
1605005400000|2020-11-10 10:50:00|7668.13|7668.13|7651.17|7651.17|7670.29|7670.29|7648.7|7648.7|0
1605005700000|2020-11-10 10:55:00|7650.97|7650.97|7636.31|7636.31|7653.31|7653.31|7633.49|7633.49|0
1605006000000|2020-11-10 11:00:00|7636.15|7636.15|7617.22|7617.22|7636.15|7636.15|7598.7|7598.7|0
1605006300000|2020-11-10 11:05:00|7617.42|7617.42|7639.62|7639.62|7640.77|7640.77|7617.42|7617.42|0
1605006600000|2020-11-10 11:10:00|7639.24|7639.24|7623.6|7623.6|7644.99|7644.99|7623|7623|0
1605006900000|2020-11-10 11:15:00|7623.94|7623.94|7626.77|7626.77|7626.77|7626.77|7617.26|7617.26|0
1605007200000|2020-11-10 11:20:00|7627.53|7627.53|7622.29|7622.29|7633.79|7633.79|7618.77|7618.77|0
1605007500000|2020-11-10 11:25:00|7621.98|7621.98|7638.06|7638.06|7639.58|7639.58|7621.03|7621.03|0
1605007800000|2020-11-10 11:30:00|7638.17|7638.17|7645.01|7645.01|7645.53|7645.53|7633.94|7633.94|0
1605008100000|2020-11-10 11:35:00|7645.06|7645.06|7650.6|7650.6|7655.86|7655.86|7638.89|7638.89|0
1605008400000|2020-11-10 11:40:00|7650.76|7650.76|7638.82|7638.82|7651.62|7651.62|7637.72|7637.72|0
1605008700000|2020-11-10 11:45:00|7638.99|7638.99|7624.1|7624.1|7638.99|7638.99|7619.5|7619.5|0
1605009000000|2020-11-10 11:50:00|7624.19|7624.19|7603.46|7603.46|7627.76|7627.76|7591.77|7591.77|0
1605009300000|2020-11-10 11:55:00|7603.34|7603.34|7611.51|7611.51|7616.92|7616.92|7599.83|7599.83|0
1605009600000|2020-11-10 12:00:00|7606.4|7606.4|7597.41|7597.41|7610.92|7610.92|7594.85|7594.85|0
1605009900000|2020-11-10 12:05:00|7597.52|7597.52|7599.8|7599.8|7611.94|7611.94|7595.24|7595.24|0
1605010200000|2020-11-10 12:10:00|7600.11|7600.11|7598.97|7598.97|7605.04|7605.04|7595.84|7595.84|0
1605010500000|2020-11-10 12:15:00|7598.34|7598.34|7610.33|7610.33|7610.72|7610.72|7596.55|7596.55|0
1605010800000|2020-11-10 12:20:00|7610.51|7610.51|7602.68|7602.68|7622.67|7622.67|7602.34|7602.34|0
1605011100000|2020-11-10 12:25:00|7601.16|7601.16|7599.11|7599.11|7607.43|7607.43|7592.81|7592.81|0
1605011400000|2020-11-10 12:30:00|7599.23|7599.23|7622.32|7622.32|7629.65|7629.65|7590.05|7590.05|0
1605011700000|2020-11-10 12:35:00|7622.57|7622.57|7664.5|7664.5|7665.26|7665.26|7619.07|7619.07|0
1605012000000|2020-11-10 12:40:00|7664.65|7664.65|7666.06|7666.06|7674.92|7674.92|7659.36|7659.36|0
1605012300000|2020-11-10 12:45:00|7666.21|7666.21|7650.61|7650.61|7666.21|7666.21|7648.56|7648.56|0
1605012600000|2020-11-10 12:50:00|7651.08|7651.08|7644.14|7644.14|7657.77|7657.77|7642.56|7642.56|0
1605012900000|2020-11-10 12:55:00|7644.9|7644.9|7634.35|7634.35|7647.95|7647.95|7633.33|7633.33|0
1605013200000|2020-11-10 13:00:00|7634.24|7634.24|7632.31|7632.31|7640.43|7640.43|7629.43|7629.43|0
1605013500000|2020-11-10 13:05:00|7632.62|7632.62|7619.9|7619.9|7635.37|7635.37|7618.06|7618.06|0
1605013800000|2020-11-10 13:10:00|7619.99|7619.99|7634.06|7634.06|7634.06|7634.06|7616.58|7616.58|0
1605014100000|2020-11-10 13:15:00|7635.46|7635.46|7635.26|7635.26|7636.23|7636.23|7624.72|7624.72|0
1605014400000|2020-11-10 13:20:00|7635.42|7635.42|7631.97|7631.97|7643.09|7643.09|7631.24|7631.24|0
1605014700000|2020-11-10 13:25:00|7631.87|7631.87|7638.74|7638.74|7640.7|7640.7|7625.44|7625.44|0
1605015000000|2020-11-10 13:30:00|7639.02|7639.02|7612.77|7612.77|7643.21|7643.21|7610.64|7610.64|0
1605015300000|2020-11-10 13:35:00|7611.25|7611.25|7580.08|7580.08|7612.72|7612.72|7579.57|7579.57|0
1605015600000|2020-11-10 13:40:00|7580.55|7580.55|7589.84|7589.84|7595.32|7595.32|7577.08|7577.08|0
1605015900000|2020-11-10 13:45:00|7590|7590|7582.33|7582.33|7596.98|7596.98|7580.02|7580.02|0
1605016200000|2020-11-10 13:50:00|7582.42|7582.42|7594.6|7594.6|7594.73|7594.73|7581.59|7581.59|0
1605016500000|2020-11-10 13:55:00|7594.78|7594.78|7595.05|7595.05|7595.13|7595.13|7582.08|7582.08|0
1605016800000|2020-11-10 14:00:00|7594.58|7594.58|7579.24|7579.24|7600.24|7600.24|7578|7578|0
1605017100000|2020-11-10 14:05:00|7579.07|7579.07|7553.27|7553.27|7579.11|7579.11|7553.27|7553.27|0
1605017400000|2020-11-10 14:10:00|7553.63|7553.63|7574.77|7574.77|7584.24|7584.24|7549.92|7549.92|0
1605017700000|2020-11-10 14:15:00|7575.4|7575.4|7538.56|7538.56|7577.98|7577.98|7535.86|7535.86|0
1605018000000|2020-11-10 14:20:00|7538.51|7538.51|7535.58|7535.58|7561.17|7561.17|7534.9|7534.9|0
1605018300000|2020-11-10 14:25:00|7535.66|7535.66|7574.74|7574.74|7575.38|7575.38|7532.22|7532.22|0
1605018600000|2020-11-10 14:30:00|7574.83|7574.83|7597.27|7597.27|7613.52|7613.52|7569.75|7569.75|0
1605018900000|2020-11-10 14:35:00|7597.26|7597.26|7594.23|7594.23|7607.62|7607.62|7577.16|7577.16|0
1605019200000|2020-11-10 14:40:00|7594.11|7594.11|7604.22|7604.22|7605.79|7605.79|7570.63|7570.63|0
1605019500000|2020-11-10 14:45:00|7603.91|7603.91|7610.85|7610.85|7622.74|7622.74|7596.47|7596.47|0
1605019800000|2020-11-10 14:50:00|7610.74|7610.74|7604.19|7604.19|7620.09|7620.09|7597.73|7597.73|0
1605020100000|2020-11-10 14:55:00|7603.84|7603.84|7595.93|7595.93|7606|7606|7588.46|7588.46|0
1605020400000|2020-11-10 15:00:00|7595.31|7595.31|7593.53|7593.53|7596.54|7596.54|7582.08|7582.08|0
1605020700000|2020-11-10 15:05:00|7593.38|7593.38|7600.84|7600.84|7601.35|7601.35|7578.8|7578.8|0
1605021000000|2020-11-10 15:10:00|7600.9|7600.9|7618.39|7618.39|7618.57|7618.57|7599.43|7599.43|0
1605021300000|2020-11-10 15:15:00|7618.79|7618.79|7598.61|7598.61|7620.67|7620.67|7598|7598|0
1605021600000|2020-11-10 15:20:00|7598.77|7598.77|7589.13|7589.13|7599.68|7599.68|7584.29|7584.29|0
1605021900000|2020-11-10 15:25:00|7589.18|7589.18|7596.83|7596.83|7604.41|7604.41|7589.18|7589.18|0
1605022200000|2020-11-10 15:30:00|7596.67|7596.67|7602.06|7602.06|7602.18|7602.18|7586.87|7586.87|0
1605022500000|2020-11-10 15:35:00|7601.84|7601.84|7577.09|7577.09|7606.51|7606.51|7572.98|7572.98|0
1605022800000|2020-11-10 15:40:00|7577|7577|7548.96|7548.96|7578.32|7578.32|7548.2|7548.2|0
1605023100000|2020-11-10 15:45:00|7548.47|7548.47|7543.06|7543.06|7561.96|7561.96|7541.78|7541.78|0
1605023400000|2020-11-10 15:50:00|7542.74|7542.74|7536.42|7536.42|7546.91|7546.91|7524.96|7524.96|0
1605023700000|2020-11-10 15:55:00|7536.89|7536.89|7546.2|7546.2|7552.33|7552.33|7535.03|7535.03|0
1605024000000|2020-11-10 16:00:00|7545.27|7545.27|7557.09|7557.09|7557.27|7557.27|7536.52|7536.52|0
1605024300000|2020-11-10 16:05:00|7556.98|7556.98|7572.49|7572.49|7572.61|7572.61|7556.98|7556.98|0
1605024600000|2020-11-10 16:10:00|7572.4|7572.4|7569.08|7569.08|7574.56|7574.56|7563.25|7563.25|0
1605024900000|2020-11-10 16:15:00|7569.24|7569.24|7563.93|7563.93|7570|7570|7555.21|7555.21|0
1605025200000|2020-11-10 16:20:00|7563.84|7563.84|7577.99|7577.99|7582.23|7582.23|7563.6|7563.6|0
1605025500000|2020-11-10 16:25:00|7578.14|7578.14|7587.64|7587.64|7589.94|7589.94|7575.33|7575.33|0
1604996100000|2020-11-10 08:15:00|7547|7547|7570.72|7570.72|7576.56|7576.56|7523.03|7523.03|0
1604996400000|2020-11-10 08:20:00|7570.42|7570.42|7579.71|7579.71|7592.66|7592.66|7565.45|7565.45|0
1604996700000|2020-11-10 08:25:00|7581.23|7581.23|7584.87|7584.87|7599.53|7599.53|7576.06|7576.06|0
1604997000000|2020-11-10 08:30:00|7584.78|7584.78|7556.12|7556.12|7587.07|7587.07|7549.57|7549.57|0
1604997300000|2020-11-10 08:35:00|7557.68|7557.68|7504.16|7504.16|7561.69|7561.69|7504.16|7504.16|0
1604997600000|2020-11-10 08:40:00|7504.01|7504.01|7500.74|7500.74|7513.01|7513.01|7496.77|7496.77|0
1604997900000|2020-11-10 08:45:00|7500.79|7500.79|7526.29|7526.29|7530.73|7530.73|7500.06|7500.06|0
1604998200000|2020-11-10 08:50:00|7527.16|7527.16|7528.29|7528.29|7539.59|7539.59|7523.94|7523.94|0
1604998500000|2020-11-10 08:55:00|7527.82|7527.82|7530.42|7530.42|7534.91|7534.91|7521.72|7521.72|0
1604998800000|2020-11-10 09:00:00|7528.92|7528.92|7538.31|7538.31|7539.67|7539.67|7513.82|7513.82|0
1604999100000|2020-11-10 09:05:00|7538.47|7538.47|7560.83|7560.83|7570.05|7570.05|7534.93|7534.93|0
1604999400000|2020-11-10 09:10:00|7560.98|7560.98|7572.2|7572.2|7575.06|7575.06|7560.98|7560.98|0
1604999700000|2020-11-10 09:15:00|7572.09|7572.09|7591.08|7591.08|7604.24|7604.24|7571.81|7571.81|0
1605000000000|2020-11-10 09:20:00|7591.39|7591.39|7622.44|7622.44|7622.44|7622.44|7586.42|7586.42|0
1605000300000|2020-11-10 09:25:00|7622.55|7622.55|7620.84|7620.84|7631.77|7631.77|7616.66|7616.66|0
1605000600000|2020-11-10 09:30:00|7621.02|7621.02|7635.87|7635.87|7648.44|7648.44|7618|7618|0
1605000900000|2020-11-10 09:35:00|7636.63|7636.63|7616.42|7616.42|7641.24|7641.24|7611.56|7611.56|0
1605001200000|2020-11-10 09:40:00|7615.9|7615.9|7609.99|7609.99|7618.06|7618.06|7603.5|7603.5|0
1605001500000|2020-11-10 09:45:00|7609.51|7609.51|7647.52|7647.52|7647.52|7647.52|7606.73|7606.73|0
1605001800000|2020-11-10 09:50:00|7648.01|7648.01|7633.48|7633.48|7649.83|7649.83|7618.5|7618.5|0
1605002100000|2020-11-10 09:55:00|7632.96|7632.96|7660.26|7660.26|7661.43|7661.43|7631.29|7631.29|0
1605002400000|2020-11-10 10:00:00|7659.5|7659.5|7666.88|7666.88|7672.65|7672.65|7653.33|7653.33|0
1605002700000|2020-11-10 10:05:00|7667.12|7667.12|7701.48|7701.48|7701.94|7701.94|7655.34|7655.34|0
1605003000000|2020-11-10 10:10:00|7700.2|7700.2|7700.83|7700.83|7717.69|7717.69|7695.09|7695.09|0
1605003300000|2020-11-10 10:15:00|7700.72|7700.72|7704.64|7704.64|7724.91|7724.91|7696.99|7696.99|0
1605003600000|2020-11-10 10:20:00|7704.92|7704.92|7721.91|7721.91|7730.93|7730.93|7704.63|7704.63|0
1605003900000|2020-11-10 10:25:00|7722.07|7722.07|7694.54|7694.54|7729.23|7729.23|7693.77|7693.77|0
1605004200000|2020-11-10 10:30:00|7694.36|7694.36|7706.77|7706.77|7713.8|7713.8|7683.63|7683.63|0
1605004500000|2020-11-10 10:35:00|7706.61|7706.61|7699.96|7699.96|7712.39|7712.39|7695.81|7695.81|0
1605004800000|2020-11-10 10:40:00|7700.43|7700.43|7672.84|7672.84|7706.51|7706.51|7672.55|7672.55|0
1605005100000|2020-11-10 10:45:00|7672.4|7672.4|7668.4|7668.4|7683.2|7683.2|7665.94|7665.94|0
1605005400000|2020-11-10 10:50:00|7668.13|7668.13|7651.17|7651.17|7670.29|7670.29|7648.7|7648.7|0
1605005700000|2020-11-10 10:55:00|7650.97|7650.97|7636.31|7636.31|7653.31|7653.31|7633.49|7633.49|0
1605006000000|2020-11-10 11:00:00|7636.15|7636.15|7617.22|7617.22|7636.15|7636.15|7598.7|7598.7|0
1605006300000|2020-11-10 11:05:00|7617.42|7617.42|7639.62|7639.62|7640.77|7640.77|7617.42|7617.42|0
1605006600000|2020-11-10 11:10:00|7639.24|7639.24|7623.6|7623.6|7644.99|7644.99|7623|7623|0
1605006900000|2020-11-10 11:15:00|7623.94|7623.94|7626.77|7626.77|7626.77|7626.77|7617.26|7617.26|0
1605007200000|2020-11-10 11:20:00|7627.53|7627.53|7622.29|7622.29|7633.79|7633.79|7618.77|7618.77|0
1605007500000|2020-11-10 11:25:00|7621.98|7621.98|7638.06|7638.06|7639.58|7639.58|7621.03|7621.03|0
1605007800000|2020-11-10 11:30:00|7638.17|7638.17|7645.01|7645.01|7645.53|7645.53|7633.94|7633.94|0
1605008100000|2020-11-10 11:35:00|7645.06|7645.06|7650.6|7650.6|7655.86|7655.86|7638.89|7638.89|0
1605008400000|2020-11-10 11:40:00|7650.76|7650.76|7638.82|7638.82|7651.62|7651.62|7637.72|7637.72|0
1605008700000|2020-11-10 11:45:00|7638.99|7638.99|7624.1|7624.1|7638.99|7638.99|7619.5|7619.5|0
1605009000000|2020-11-10 11:50:00|7624.19|7624.19|7603.46|7603.46|7627.76|7627.76|7591.77|7591.77|0
1605009300000|2020-11-10 11:55:00|7603.34|7603.34|7611.51|7611.51|7616.92|7616.92|7599.83|7599.83|0
1605009600000|2020-11-10 12:00:00|7606.4|7606.4|7597.41|7597.41|7610.92|7610.92|7594.85|7594.85|0
1605009900000|2020-11-10 12:05:00|7597.52|7597.52|7599.8|7599.8|7611.94|7611.94|7595.24|7595.24|0
1605010200000|2020-11-10 12:10:00|7600.11|7600.11|7598.97|7598.97|7605.04|7605.04|7595.84|7595.84|0
1605010500000|2020-11-10 12:15:00|7598.34|7598.34|7610.33|7610.33|7610.72|7610.72|7596.55|7596.55|0
1605010800000|2020-11-10 12:20:00|7610.51|7610.51|7602.68|7602.68|7622.67|7622.67|7602.34|7602.34|0
1605011100000|2020-11-10 12:25:00|7601.16|7601.16|7599.11|7599.11|7607.43|7607.43|7592.81|7592.81|0
1605011400000|2020-11-10 12:30:00|7599.23|7599.23|7622.32|7622.32|7629.65|7629.65|7590.05|7590.05|0
1605011700000|2020-11-10 12:35:00|7622.57|7622.57|7664.5|7664.5|7665.26|7665.26|7619.07|7619.07|0
1605012000000|2020-11-10 12:40:00|7664.65|7664.65|7666.06|7666.06|7674.92|7674.92|7659.36|7659.36|0
1605012300000|2020-11-10 12:45:00|7666.21|7666.21|7650.61|7650.61|7666.21|7666.21|7648.56|7648.56|0
1605012600000|2020-11-10 12:50:00|7651.08|7651.08|7644.14|7644.14|7657.77|7657.77|7642.56|7642.56|0
1605012900000|2020-11-10 12:55:00|7644.9|7644.9|7634.35|7634.35|7647.95|7647.95|7633.33|7633.33|0
1605013200000|2020-11-10 13:00:00|7634.24|7634.24|7632.31|7632.31|7640.43|7640.43|7629.43|7629.43|0
1605013500000|2020-11-10 13:05:00|7632.62|7632.62|7619.9|7619.9|7635.37|7635.37|7618.06|7618.06|0
1605013800000|2020-11-10 13:10:00|7619.99|7619.99|7634.06|7634.06|7634.06|7634.06|7616.58|7616.58|0
1605014100000|2020-11-10 13:15:00|7635.46|7635.46|7635.26|7635.26|7636.23|7636.23|7624.72|7624.72|0
1605014400000|2020-11-10 13:20:00|7635.42|7635.42|7631.97|7631.97|7643.09|7643.09|7631.24|7631.24|0
1605014700000|2020-11-10 13:25:00|7631.87|7631.87|7638.74|7638.74|7640.7|7640.7|7625.44|7625.44|0
1605015000000|2020-11-10 13:30:00|7639.02|7639.02|7612.77|7612.77|7643.21|7643.21|7610.64|7610.64|0
1605015300000|2020-11-10 13:35:00|7611.25|7611.25|7580.08|7580.08|7612.72|7612.72|7579.57|7579.57|0
1605015600000|2020-11-10 13:40:00|7580.55|7580.55|7589.84|7589.84|7595.32|7595.32|7577.08|7577.08|0
1605015900000|2020-11-10 13:45:00|7590|7590|7582.33|7582.33|7596.98|7596.98|7580.02|7580.02|0
1605016200000|2020-11-10 13:50:00|7582.42|7582.42|7594.6|7594.6|7594.73|7594.73|7581.59|7581.59|0
1605016500000|2020-11-10 13:55:00|7594.78|7594.78|7595.05|7595.05|7595.13|7595.13|7582.08|7582.08|0
1605016800000|2020-11-10 14:00:00|7594.58|7594.58|7579.24|7579.24|7600.24|7600.24|7578|7578|0
1605017100000|2020-11-10 14:05:00|7579.07|7579.07|7553.27|7553.27|7579.11|7579.11|7553.27|7553.27|0
1605017400000|2020-11-10 14:10:00|7553.63|7553.63|7574.77|7574.77|7584.24|7584.24|7549.92|7549.92|0
1605017700000|2020-11-10 14:15:00|7575.4|7575.4|7538.56|7538.56|7577.98|7577.98|7535.86|7535.86|0
1605018000000|2020-11-10 14:20:00|7538.51|7538.51|7535.58|7535.58|7561.17|7561.17|7534.9|7534.9|0
1605018300000|2020-11-10 14:25:00|7535.66|7535.66|7574.74|7574.74|7575.38|7575.38|7532.22|7532.22|0
1605018600000|2020-11-10 14:30:00|7574.83|7574.83|7597.27|7597.27|7613.52|7613.52|7569.75|7569.75|0
1605018900000|2020-11-10 14:35:00|7597.26|7597.26|7594.23|7594.23|7607.62|7607.62|7577.16|7577.16|0
1605019200000|2020-11-10 14:40:00|7594.11|7594.11|7604.22|7604.22|7605.79|7605.79|7570.63|7570.63|0
1605019500000|2020-11-10 14:45:00|7603.91|7603.91|7610.85|7610.85|7622.74|7622.74|7596.47|7596.47|0
1605019800000|2020-11-10 14:50:00|7610.74|7610.74|7604.19|7604.19|7620.09|7620.09|7597.73|7597.73|0
1605020100000|2020-11-10 14:55:00|7603.84|7603.84|7595.93|7595.93|7606|7606|7588.46|7588.46|0
1605020400000|2020-11-10 15:00:00|7595.31|7595.31|7593.53|7593.53|7596.54|7596.54|7582.08|7582.08|0
1605020700000|2020-11-10 15:05:00|7593.38|7593.38|7600.84|7600.84|7601.35|7601.35|7578.8|7578.8|0
1605021000000|2020-11-10 15:10:00|7600.9|7600.9|7618.39|7618.39|7618.57|7618.57|7599.43|7599.43|0
1605021300000|2020-11-10 15:15:00|7618.79|7618.79|7598.61|7598.61|7620.67|7620.67|7598|7598|0
1605021600000|2020-11-10 15:20:00|7598.77|7598.77|7589.13|7589.13|7599.68|7599.68|7584.29|7584.29|0
1605021900000|2020-11-10 15:25:00|7589.18|7589.18|7596.83|7596.83|7604.41|7604.41|7589.18|7589.18|0
1605022200000|2020-11-10 15:30:00|7596.67|7596.67|7602.06|7602.06|7602.18|7602.18|7586.87|7586.87|0
1605022500000|2020-11-10 15:35:00|7601.84|7601.84|7577.09|7577.09|7606.51|7606.51|7572.98|7572.98|0
1605022800000|2020-11-10 15:40:00|7577|7577|7548.96|7548.96|7578.32|7578.32|7548.2|7548.2|0
1605023100000|2020-11-10 15:45:00|7548.47|7548.47|7543.06|7543.06|7561.96|7561.96|7541.78|7541.78|0
1605023400000|2020-11-10 15:50:00|7542.74|7542.74|7536.42|7536.42|7546.91|7546.91|7524.96|7524.96|0
1605023700000|2020-11-10 15:55:00|7536.89|7536.89|7546.2|7546.2|7552.33|7552.33|7535.03|7535.03|0
1605024000000|2020-11-10 16:00:00|7545.27|7545.27|7557.09|7557.09|7557.27|7557.27|7536.52|7536.52|0
1605024300000|2020-11-10 16:05:00|7556.98|7556.98|7572.49|7572.49|7572.61|7572.61|7556.98|7556.98|0
1605024600000|2020-11-10 16:10:00|7572.4|7572.4|7569.08|7569.08|7574.56|7574.56|7563.25|7563.25|0
1605024900000|2020-11-10 16:15:00|7569.24|7569.24|7563.93|7563.93|7570|7570|7555.21|7555.21|0
1605025200000|2020-11-10 16:20:00|7563.84|7563.84|7577.99|7577.99|7582.23|7582.23|7563.6|7563.6|0
1605025500000|2020-11-10 16:25:00|7578.14|7578.14|7587.64|7587.64|7589.94|7589.94|7575.33|7575.33|0
1605082500000|2020-11-11 08:15:00|7613.48|7613.48|7528.55|7528.55|7623.37|7623.37|7527.62|7527.62|0
1605082800000|2020-11-11 08:20:00|7528.16|7528.16|7556.21|7556.21|7575.53|7575.53|7517.01|7517.01|0
1605083100000|2020-11-11 08:25:00|7555.59|7555.59|7548.36|7548.36|7564.34|7564.34|7531.2|7531.2|0
1605083400000|2020-11-11 08:30:00|7547.99|7547.99|7505.62|7505.62|7549.14|7549.14|7505.21|7505.21|0
1605083700000|2020-11-11 08:35:00|7505.23|7505.23|7516.72|7516.72|7541.12|7541.12|7504.27|7504.27|0
1605084000000|2020-11-11 08:40:00|7515.67|7515.67|7522.22|7522.22|7536.48|7536.48|7508.52|7508.52|0
1605084300000|2020-11-11 08:45:00|7522.13|7522.13|7502.58|7502.58|7528.22|7528.22|7502.58|7502.58|0
1605084600000|2020-11-11 08:50:00|7503.1|7503.1|7486.24|7486.24|7509.99|7509.99|7485.53|7485.53|0
1605084900000|2020-11-11 08:55:00|7486.51|7486.51|7503.92|7503.92|7506.62|7506.62|7486.51|7486.51|0
1605085200000|2020-11-11 09:00:00|7503.91|7503.91|7499.35|7499.35|7517.85|7517.85|7494.57|7494.57|0
1605085500000|2020-11-11 09:05:00|7499.17|7499.17|7473.56|7473.56|7506.71|7506.71|7467.07|7467.07|0
1605085800000|2020-11-11 09:10:00|7473.72|7473.72|7479.45|7479.45|7482.19|7482.19|7469.78|7469.78|0
1605086100000|2020-11-11 09:15:00|7479.28|7479.28|7502.37|7502.37|7512.73|7512.73|7479.28|7479.28|0
1605086400000|2020-11-11 09:20:00|7502.28|7502.28|7544.79|7544.79|7548.43|7548.43|7499.85|7499.85|0
1605086700000|2020-11-11 09:25:00|7545.55|7545.55|7543.74|7543.74|7553.2|7553.2|7538.51|7538.51|0
1605087000000|2020-11-11 09:30:00|7542.98|7542.98|7527.52|7527.52|7551.54|7551.54|7515.84|7515.84|0
1605087300000|2020-11-11 09:35:00|7527.87|7527.87|7545.97|7545.97|7548.9|7548.9|7527.87|7527.87|0
1605087600000|2020-11-11 09:40:00|7545.81|7545.81|7557.05|7557.05|7557.26|7557.26|7536.85|7536.85|0
1605087900000|2020-11-11 09:45:00|7557.52|7557.52|7555.86|7555.86|7576.54|7576.54|7555.86|7555.86|0
1605088200000|2020-11-11 09:50:00|7556.62|7556.62|7546.47|7546.47|7561.26|7561.26|7546.47|7546.47|0
1605088500000|2020-11-11 09:55:00|7546.29|7546.29|7533.84|7533.84|7551.08|7551.08|7533.79|7533.79|0
1605088800000|2020-11-11 10:00:00|7533.68|7533.68|7527.26|7527.26|7542.91|7542.91|7524.76|7524.76|0
1605089100000|2020-11-11 10:05:00|7527.63|7527.63|7521.58|7521.58|7528.11|7528.11|7514.11|7514.11|0
1605089400000|2020-11-11 10:10:00|7521.06|7521.06|7508.17|7508.17|7521.73|7521.73|7506.84|7506.84|0
1605089700000|2020-11-11 10:15:00|7509.57|7509.57|7523.13|7523.13|7531.72|7531.72|7509.57|7509.57|0
1605090000000|2020-11-11 10:20:00|7522.1|7522.1|7525.51|7525.51|7525.51|7525.51|7512.99|7512.99|0
1605090300000|2020-11-11 10:25:00|7525.39|7525.39|7536.25|7536.25|7541.81|7541.81|7523.42|7523.42|0
1605090600000|2020-11-11 10:30:00|7536.01|7536.01|7559.06|7559.06|7560.93|7560.93|7533.08|7533.08|0
1605090900000|2020-11-11 10:35:00|7559.38|7559.38|7548.51|7548.51|7562.82|7562.82|7540.7|7540.7|0
1605091200000|2020-11-11 10:40:00|7547.73|7547.73|7558.8|7558.8|7562.3|7562.3|7543.23|7543.23|0
1605091500000|2020-11-11 10:45:00|7558.97|7558.97|7560.37|7560.37|7560.37|7560.37|7545.77|7545.77|0
1605091800000|2020-11-11 10:50:00|7560.28|7560.28|7570.01|7570.01|7577.03|7577.03|7559.42|7559.42|0
1605092100000|2020-11-11 10:55:00|7570.16|7570.16|7564.73|7564.73|7572.5|7572.5|7564.42|7564.42|0
1605092400000|2020-11-11 11:00:00|7564.68|7564.68|7576.28|7576.28|7576.64|7576.64|7560.39|7560.39|0
1605092700000|2020-11-11 11:05:00|7576.44|7576.44|7560.71|7560.71|7576.98|7576.98|7560.63|7560.63|0
1605093000000|2020-11-11 11:10:00|7560.87|7560.87|7552.22|7552.22|7565.95|7565.95|7551.63|7551.63|0
1605093300000|2020-11-11 11:15:00|7552.11|7552.11|7560.72|7560.72|7563.65|7563.65|7545.86|7545.86|0
1605093600000|2020-11-11 11:20:00|7560.62|7560.62|7547.9|7547.9|7566.04|7566.04|7543.92|7543.92|0
1605093900000|2020-11-11 11:25:00|7547.99|7547.99|7570.21|7570.21|7570.21|7570.21|7547.92|7547.92|0
1605094200000|2020-11-11 11:30:00|7570.73|7570.73|7575.71|7575.71|7579.9|7579.9|7567.64|7567.64|0
1605094500000|2020-11-11 11:35:00|7575.87|7575.87|7575.78|7575.78|7580.79|7580.79|7570.05|7570.05|0
1605094800000|2020-11-11 11:40:00|7576.1|7576.1|7584.08|7584.08|7585.87|7585.87|7572.37|7572.37|0
1605095100000|2020-11-11 11:45:00|7584.34|7584.34|7590.99|7590.99|7592.73|7592.73|7584.34|7584.34|0
1605095400000|2020-11-11 11:50:00|7591.15|7591.15|7591.23|7591.23|7598.76|7598.76|7589.3|7589.3|0
1605095700000|2020-11-11 11:55:00|7591.54|7591.54|7601.35|7601.35|7605.86|7605.86|7588.56|7588.56|0
1605096000000|2020-11-11 12:00:00|7601.52|7601.52|7591.94|7591.94|7601.52|7601.52|7585.89|7585.89|0
1605096300000|2020-11-11 12:05:00|7591.86|7591.86|7582.83|7582.83|7596.99|7596.99|7582.83|7582.83|0
1605096600000|2020-11-11 12:10:00|7582.56|7582.56|7580.01|7580.01|7591.45|7591.45|7579.19|7579.19|0
1605096900000|2020-11-11 12:15:00|7579.87|7579.87|7605.73|7605.73|7608.25|7608.25|7579.87|7579.87|0
1605097200000|2020-11-11 12:20:00|7606.2|7606.2|7603.24|7603.24|7611.89|7611.89|7602.01|7602.01|0
1605097500000|2020-11-11 12:25:00|7603.4|7603.4|7599.46|7599.46|7613.9|7613.9|7594.67|7594.67|0
1605097800000|2020-11-11 12:30:00|7599.57|7599.57|7624.5|7624.5|7626.11|7626.11|7598.09|7598.09|0
1605098100000|2020-11-11 12:35:00|7624.42|7624.42|7617.8|7617.8|7629.83|7629.83|7616.35|7616.35|0
1605098400000|2020-11-11 12:40:00|7617.63|7617.63|7620.42|7620.42|7630.43|7630.43|7616.51|7616.51|0
1605098700000|2020-11-11 12:45:00|7620.18|7620.18|7621.47|7621.47|7627.84|7627.84|7614.99|7614.99|0
1605099000000|2020-11-11 12:50:00|7621.32|7621.32|7619.26|7619.26|7628.28|7628.28|7619.26|7619.26|0
1605099300000|2020-11-11 12:55:00|7619.21|7619.21|7621.3|7621.3|7624.11|7624.11|7616.52|7616.52|0
1605099600000|2020-11-11 13:00:00|7621.46|7621.46|7622.17|7622.17|7625.04|7625.04|7614.2|7614.2|0
1605099900000|2020-11-11 13:05:00|7622.05|7622.05|7613.33|7613.33|7632.62|7632.62|7611.42|7611.42|0
1605100200000|2020-11-11 13:10:00|7613.8|7613.8|7615.16|7615.16|7617.91|7617.91|7611.13|7611.13|0
1605100500000|2020-11-11 13:15:00|7614.98|7614.98|7617.18|7617.18|7622.2|7622.2|7613.56|7613.56|0
1605100800000|2020-11-11 13:20:00|7617.4|7617.4|7617.83|7617.83|7624.91|7624.91|7616.54|7616.54|0
1605101100000|2020-11-11 13:25:00|7618.35|7618.35|7607.79|7607.79|7620.28|7620.28|7598.76|7598.76|0
1605101400000|2020-11-11 13:30:00|7607.95|7607.95|7624.2|7624.2|7624.2|7624.2|7600.37|7600.37|0
1605101700000|2020-11-11 13:35:00|7624.28|7624.28|7648.02|7648.02|7653.78|7653.78|7624.28|7624.28|0
1605102000000|2020-11-11 13:40:00|7648.33|7648.33|7612.49|7612.49|7648.89|7648.89|7612.27|7612.27|0
1605102300000|2020-11-11 13:45:00|7612.65|7612.65|7627.26|7627.26|7632.63|7632.63|7611.09|7611.09|0
1605102600000|2020-11-11 13:50:00|7626.74|7626.74|7632.33|7632.33|7632.63|7632.63|7625.27|7625.27|0
1605102900000|2020-11-11 13:55:00|7632.43|7632.43|7644.08|7644.08|7644.08|7644.08|7632.35|7632.35|0
1605103200000|2020-11-11 14:00:00|7644.24|7644.24|7641.62|7641.62|7644.56|7644.56|7637.5|7637.5|0
1605103500000|2020-11-11 14:05:00|7641.73|7641.73|7634.35|7634.35|7645.68|7645.68|7632.53|7632.53|0
1605103800000|2020-11-11 14:10:00|7634.47|7634.47|7647.57|7647.57|7651.31|7651.31|7632.83|7632.83|0
1605104100000|2020-11-11 14:15:00|7647.46|7647.46|7658.63|7658.63|7658.63|7658.63|7644.69|7644.69|0
1605104400000|2020-11-11 14:20:00|7658.48|7658.48|7662.31|7662.31|7665.42|7665.42|7656.41|7656.41|0
1605104700000|2020-11-11 14:25:00|7662.15|7662.15|7661.69|7661.69|7663.19|7663.19|7644.58|7644.58|0
1605105000000|2020-11-11 14:30:00|7661.78|7661.78|7642.48|7642.48|7662.35|7662.35|7642.48|7642.48|0
1605105300000|2020-11-11 14:35:00|7641.96|7641.96|7637.99|7637.99|7647.37|7647.37|7636.03|7636.03|0
1605105600000|2020-11-11 14:40:00|7637.81|7637.81|7620.57|7620.57|7639.68|7639.68|7610.48|7610.48|0
1605105900000|2020-11-11 14:45:00|7620.25|7620.25|7626.73|7626.73|7632.83|7632.83|7620.25|7620.25|0
1605106200000|2020-11-11 14:50:00|7625.97|7625.97|7633.03|7633.03|7643.17|7643.17|7625.04|7625.04|0
1605106500000|2020-11-11 14:55:00|7632.72|7632.72|7628.45|7628.45|7635.87|7635.87|7617.71|7617.71|0
1605106800000|2020-11-11 15:00:00|7628.61|7628.61|7617.79|7617.79|7633.29|7633.29|7608.53|7608.53|0
1605107100000|2020-11-11 15:05:00|7616.58|7616.58|7609.73|7609.73|7625.72|7625.72|7608.53|7608.53|0
1605107400000|2020-11-11 15:10:00|7609.58|7609.58|7625.19|7625.19|7630.24|7630.24|7609.58|7609.58|0
1605107700000|2020-11-11 15:15:00|7625.14|7625.14|7626.98|7626.98|7633.59|7633.59|7620.93|7620.93|0
1605108000000|2020-11-11 15:20:00|7627.19|7627.19|7618.66|7618.66|7633.49|7633.49|7618.66|7618.66|0
1605108300000|2020-11-11 15:25:00|7617.9|7617.9|7610.99|7610.99|7617.9|7617.9|7593.22|7593.22|0
1605108600000|2020-11-11 15:30:00|7610.86|7610.86|7620.48|7620.48|7621.11|7621.11|7607.63|7607.63|0
1605108900000|2020-11-11 15:35:00|7620.39|7620.39|7618.78|7618.78|7627.89|7627.89|7610.45|7610.45|0
1605109200000|2020-11-11 15:40:00|7618.61|7618.61|7627.56|7627.56|7633.48|7633.48|7618.43|7618.43|0
1605109500000|2020-11-11 15:45:00|7627.4|7627.4|7662.67|7662.67|7665.24|7665.24|7627.34|7627.34|0
1605109800000|2020-11-11 15:50:00|7662.58|7662.58|7656.51|7656.51|7665.01|7665.01|7651.43|7651.43|0
1605110100000|2020-11-11 15:55:00|7656.42|7656.42|7679.31|7679.31|7682.01|7682.01|7656.42|7656.42|0
1605110400000|2020-11-11 16:00:00|7678.75|7678.75|7660.34|7660.34|7678.75|7678.75|7660.34|7660.34|0
1605110700000|2020-11-11 16:05:00|7660.82|7660.82|7679.8|7679.8|7679.8|7679.8|7649.64|7649.64|0
1605111000000|2020-11-11 16:10:00|7679.83|7679.83|7691.81|7691.81|7698.04|7698.04|7679.67|7679.67|0
1605111300000|2020-11-11 16:15:00|7691.18|7691.18|7680.22|7680.22|7691.18|7691.18|7675.5|7675.5|0
1605111600000|2020-11-11 16:20:00|7680.46|7680.46|7678.21|7678.21|7680.46|7680.46|7673.51|7673.51|0
1605111900000|2020-11-11 16:25:00|7677.56|7677.56|7677.3|7677.3|7693.24|7693.24|7673.41|7673.41|0
1605168900000|2020-11-12 08:15:00|7609.33|7609.33|7584.23|7584.23|7609.51|7609.51|7566|7566|0
1605169200000|2020-11-12 08:20:00|7584.87|7584.87|7575.26|7575.26|7590.86|7590.86|7560.52|7560.52|0
1605169500000|2020-11-12 08:25:00|7575.01|7575.01|7582.92|7582.92|7586.1|7586.1|7567.56|7567.56|0
1605169800000|2020-11-12 08:30:00|7585.2|7585.2|7597.37|7597.37|7597.9|7597.9|7570.18|7570.18|0
1605170100000|2020-11-12 08:35:00|7598.89|7598.89|7592.04|7592.04|7602.26|7602.26|7589.64|7589.64|0
1605170400000|2020-11-12 08:40:00|7592.8|7592.8|7601.78|7601.78|7602.7|7602.7|7588.47|7588.47|0
1605170700000|2020-11-12 08:45:00|7601.32|7601.32|7605.13|7605.13|7607.36|7607.36|7585.73|7585.73|0
1605171000000|2020-11-12 08:50:00|7605.44|7605.44|7609.13|7609.13|7618.85|7618.85|7604.75|7604.75|0
1605171300000|2020-11-12 08:55:00|7609.29|7609.29|7623.34|7623.34|7623.69|7623.69|7608.18|7608.18|0
1605171600000|2020-11-12 09:00:00|7623.66|7623.66|7656.09|7656.09|7656.09|7656.09|7623.6|7623.6|0
1605171900000|2020-11-12 09:05:00|7656.37|7656.37|7648.39|7648.39|7665.85|7665.85|7635.03|7635.03|0
1605172200000|2020-11-12 09:10:00|7648.89|7648.89|7644.64|7644.64|7651.44|7651.44|7633.62|7633.62|0
1605172500000|2020-11-12 09:15:00|7645.16|7645.16|7655.79|7655.79|7657.5|7657.5|7645.16|7645.16|0
1605172800000|2020-11-12 09:20:00|7654.75|7654.75|7670.72|7670.72|7672.27|7672.27|7645.82|7645.82|0
1605173100000|2020-11-12 09:25:00|7670.83|7670.83|7660.91|7660.91|7678.15|7678.15|7660.55|7660.55|0
1605173400000|2020-11-12 09:30:00|7661.5|7661.5|7674.11|7674.11|7677.19|7677.19|7659.01|7659.01|0
1605173700000|2020-11-12 09:35:00|7673.71|7673.71|7654.78|7654.78|7673.71|7673.71|7650.08|7650.08|0
1605174000000|2020-11-12 09:40:00|7654.93|7654.93|7662.48|7662.48|7664.15|7664.15|7654.93|7654.93|0
1605174300000|2020-11-12 09:45:00|7662.64|7662.64|7652.48|7652.48|7662.64|7662.64|7645.91|7645.91|0
1605174600000|2020-11-12 09:50:00|7652.8|7652.8|7652.52|7652.52|7655.07|7655.07|7650.31|7650.31|0
1605174900000|2020-11-12 09:55:00|7652.83|7652.83|7641.06|7641.06|7654.53|7654.53|7641.06|7641.06|0
1605175200000|2020-11-12 10:00:00|7640.94|7640.94|7635.51|7635.51|7646.2|7646.2|7631.9|7631.9|0
1605175500000|2020-11-12 10:05:00|7634.75|7634.75|7636.56|7636.56|7636.87|7636.87|7626.73|7626.73|0
1605175800000|2020-11-12 10:10:00|7636.5|7636.5|7627.21|7627.21|7644.18|7644.18|7625.43|7625.43|0
1605176100000|2020-11-12 10:15:00|7627.52|7627.52|7626.74|7626.74|7630.75|7630.75|7624.95|7624.95|0
1605176400000|2020-11-12 10:20:00|7626.9|7626.9|7606.46|7606.46|7627.41|7627.41|7605.57|7605.57|0
1605176700000|2020-11-12 10:25:00|7606.3|7606.3|7614.42|7614.42|7614.42|7614.42|7599.77|7599.77|0
1605177000000|2020-11-12 10:30:00|7614.61|7614.61|7620.59|7620.59|7620.84|7620.84|7609.61|7609.61|0
1605177300000|2020-11-12 10:35:00|7621.35|7621.35|7636.55|7636.55|7637.02|7637.02|7618.05|7618.05|0
1605177600000|2020-11-12 10:40:00|7637.03|7637.03|7639.98|7639.98|7642.36|7642.36|7635.92|7635.92|0
1605177900000|2020-11-12 10:45:00|7640.3|7640.3|7639.08|7639.08|7641.26|7641.26|7629.31|7629.31|0
1605178200000|2020-11-12 10:50:00|7639.18|7639.18|7639.1|7639.1|7643.5|7643.5|7633.76|7633.76|0
1605178500000|2020-11-12 10:55:00|7639.38|7639.38|7639.68|7639.68|7646.73|7646.73|7637.52|7637.52|0
1605178800000|2020-11-12 11:00:00|7638.92|7638.92|7645.16|7645.16|7647.03|7647.03|7637.51|7637.51|0
1605179100000|2020-11-12 11:05:00|7645.04|7645.04|7660.1|7660.1|7668.22|7668.22|7645.01|7645.01|0
1605179400000|2020-11-12 11:10:00|7660.28|7660.28|7673.58|7673.58|7679.51|7679.51|7660.12|7660.12|0
1605179700000|2020-11-12 11:15:00|7673.37|7673.37|7670.1|7670.1|7673.91|7673.91|7669.8|7669.8|0
1605180000000|2020-11-12 11:20:00|7670.01|7670.01|7667.22|7667.22|7673.87|7673.87|7665.67|7665.67|0
1605180300000|2020-11-12 11:25:00|7667.59|7667.59|7669.55|7669.55|7673.78|7673.78|7667.59|7667.59|0
1605180600000|2020-11-12 11:30:00|7669.3|7669.3|7671.65|7671.65|7674.36|7674.36|7665.93|7665.93|0
1605180900000|2020-11-12 11:35:00|7670.89|7670.89|7667.23|7667.23|7675.36|7675.36|7666.98|7666.98|0
1605181200000|2020-11-12 11:40:00|7666.71|7666.71|7662.58|7662.58|7667.02|7667.02|7656.04|7656.04|0
1605181500000|2020-11-12 11:45:00|7661.82|7661.82|7637.86|7637.86|7661.82|7661.82|7636.08|7636.08|0
1605181800000|2020-11-12 11:50:00|7638.62|7638.62|7645.16|7645.16|7647.3|7647.3|7638.38|7638.38|0
1605182100000|2020-11-12 11:55:00|7645.92|7645.92|7642.26|7642.26|7649.44|7649.44|7641.83|7641.83|0
1605182400000|2020-11-12 12:00:00|7642.15|7642.15|7639.8|7639.8|7644.25|7644.25|7632.29|7632.29|0
1605182700000|2020-11-12 12:05:00|7639.63|7639.63|7637.34|7637.34|7641.1|7641.1|7631.07|7631.07|0
1605183000000|2020-11-12 12:10:00|7637.03|7637.03|7643.51|7643.51|7644.22|7644.22|7634.9|7634.9|0
1605183300000|2020-11-12 12:15:00|7644.54|7644.54|7639.47|7639.47|7646.07|7646.07|7636.91|7636.91|0
1605183600000|2020-11-12 12:20:00|7639.31|7639.31|7640.47|7640.47|7642.29|7642.29|7637.09|7637.09|0
1605183900000|2020-11-12 12:25:00|7640.75|7640.75|7644.98|7644.98|7646.42|7646.42|7639.74|7639.74|0
1605184200000|2020-11-12 12:30:00|7645.08|7645.08|7639.2|7639.2|7645.45|7645.45|7634.64|7634.64|0
1605184500000|2020-11-12 12:35:00|7638.44|7638.44|7628.09|7628.09|7643.57|7643.57|7626.6|7626.6|0
1605184800000|2020-11-12 12:40:00|7628.85|7628.85|7616.83|7616.83|7630.65|7630.65|7611.28|7611.28|0
1605185100000|2020-11-12 12:45:00|7616.89|7616.89|7624.28|7624.28|7624.86|7624.86|7616.89|7616.89|0
1605185400000|2020-11-12 12:50:00|7624.37|7624.37|7593.95|7593.95|7624.37|7624.37|7592.43|7592.43|0
1605185700000|2020-11-12 12:55:00|7593.63|7593.63|7595.66|7595.66|7605.11|7605.11|7592.35|7592.35|0
1605186000000|2020-11-12 13:00:00|7595.74|7595.74|7612.14|7612.14|7615.29|7615.29|7595.74|7595.74|0
1605186300000|2020-11-12 13:05:00|7612.23|7612.23|7612.77|7612.77|7615.49|7615.49|7609.1|7609.1|0
1605186600000|2020-11-12 13:10:00|7612.71|7612.71|7617.83|7617.83|7617.83|7617.83|7600.87|7600.87|0
1605186900000|2020-11-12 13:15:00|7616.31|7616.31|7622.45|7622.45|7628.27|7628.27|7616.31|7616.31|0
1605187200000|2020-11-12 13:20:00|7622.76|7622.76|7620.14|7620.14|7627.12|7627.12|7613.25|7613.25|0
1605187500000|2020-11-12 13:25:00|7620.36|7620.36|7621.93|7621.93|7621.93|7621.93|7616.45|7616.45|0
1605187800000|2020-11-12 13:30:00|7622.62|7622.62|7609.87|7609.87|7627.3|7627.3|7609.55|7609.55|0
1605188100000|2020-11-12 13:35:00|7610.63|7610.63|7617.78|7617.78|7618.46|7618.46|7609.84|7609.84|0
1605188400000|2020-11-12 13:40:00|7617.94|7617.94|7615.55|7615.55|7624.75|7624.75|7615.2|7615.2|0
1605188700000|2020-11-12 13:45:00|7615.6|7615.6|7612.94|7612.94|7616.3|7616.3|7610.23|7610.23|0
1605189000000|2020-11-12 13:50:00|7613.04|7613.04|7606.94|7606.94|7620.6|7620.6|7604.24|7604.24|0
1605189300000|2020-11-12 13:55:00|7607.1|7607.1|7620.56|7620.56|7622.48|7622.48|7607.03|7607.03|0
1605189600000|2020-11-12 14:00:00|7619.8|7619.8|7607.49|7607.49|7619.8|7619.8|7601.45|7601.45|0
1605189900000|2020-11-12 14:05:00|7607.55|7607.55|7602.88|7602.88|7613.28|7613.28|7602.87|7602.87|0
1605190200000|2020-11-12 14:10:00|7602.81|7602.81|7605.16|7605.16|7611.05|7611.05|7601.75|7601.75|0
1605190500000|2020-11-12 14:15:00|7604.98|7604.98|7596.19|7596.19|7605.51|7605.51|7595.41|7595.41|0
1605190800000|2020-11-12 14:20:00|7596.25|7596.25|7591.39|7591.39|7597.49|7597.49|7589.38|7589.38|0
1605191100000|2020-11-12 14:25:00|7591.55|7591.55|7604.41|7604.41|7607.1|7607.1|7589.35|7589.35|0
1605191400000|2020-11-12 14:30:00|7604.52|7604.52|7586.52|7586.52|7604.52|7604.52|7578.1|7578.1|0
1605191700000|2020-11-12 14:35:00|7585.76|7585.76|7589.41|7589.41|7594.83|7594.83|7578.95|7578.95|0
1605192000000|2020-11-12 14:40:00|7589.36|7589.36|7592.55|7592.55|7594.17|7594.17|7587.52|7587.52|0
1605192300000|2020-11-12 14:45:00|7592.5|7592.5|7585.57|7585.57|7595.7|7595.7|7583.42|7583.42|0
1605192600000|2020-11-12 14:50:00|7585.56|7585.56|7595.98|7595.98|7596.62|7596.62|7580.73|7580.73|0
1605192900000|2020-11-12 14:55:00|7596.09|7596.09|7597.1|7597.1|7598.17|7598.17|7585.36|7585.36|0
1605193200000|2020-11-12 15:00:00|7596.95|7596.95|7602.84|7602.84|7604.35|7604.35|7591.71|7591.71|0
1605193500000|2020-11-12 15:05:00|7602.95|7602.95|7615.89|7615.89|7620.82|7620.82|7601.29|7601.29|0
1605193800000|2020-11-12 15:10:00|7616.11|7616.11|7628.65|7628.65|7629.28|7629.28|7610.59|7610.59|0
1605194100000|2020-11-12 15:15:00|7628.49|7628.49|7638.54|7638.54|7638.66|7638.66|7626.8|7626.8|0
1605194400000|2020-11-12 15:20:00|7638.84|7638.84|7625.38|7625.38|7639.86|7639.86|7624.36|7624.36|0
1605194700000|2020-11-12 15:25:00|7625.44|7625.44|7619.48|7619.48|7625.44|7625.44|7607.63|7607.63|0
1605195000000|2020-11-12 15:30:00|7619.33|7619.33|7615.65|7615.65|7629.51|7629.51|7612.76|7612.76|0
1605195300000|2020-11-12 15:35:00|7615.88|7615.88|7622.54|7622.54|7626.81|7626.81|7614.42|7614.42|0
1605195600000|2020-11-12 15:40:00|7622.38|7622.38|7618.34|7618.34|7623.36|7623.36|7614.31|7614.31|0
1605195900000|2020-11-12 15:45:00|7618.25|7618.25|7612.19|7612.19|7618.3|7618.3|7605.94|7605.94|0
1605196200000|2020-11-12 15:50:00|7612.26|7612.26|7624.21|7624.21|7625.51|7625.51|7611.17|7611.17|0
1605196500000|2020-11-12 15:55:00|7624.32|7624.32|7621.42|7621.42|7629.12|7629.12|7617.96|7617.96|0
1605196800000|2020-11-12 16:00:00|7621.21|7621.21|7613.22|7613.22|7621.21|7621.21|7605.97|7605.97|0
1605197100000|2020-11-12 16:05:00|7612.41|7612.41|7614.21|7614.21|7616.87|7616.87|7609.02|7609.02|0
1605197400000|2020-11-12 16:10:00|7614.05|7614.05|7609.4|7609.4|7614.53|7614.53|7608.62|7608.62|0
1605197700000|2020-11-12 16:15:00|7609.45|7609.45|7607.79|7607.79|7610.82|7610.82|7601.08|7601.08|0
1605198000000|2020-11-12 16:20:00|7608.04|7608.04|7608.04|7608.04|7612.52|7612.52|7605.52|7605.52|0
1605198300000|2020-11-12 16:25:00|7608.2|7608.2|7610.3|7610.3|7617.19|7617.19|7607.49|7607.49|0
1605255300000|2020-11-13 08:15:00|7577.88|7577.88|7556.26|7556.26|7583.15|7583.15|7553.78|7553.78|0
1605255600000|2020-11-13 08:20:00|7556.43|7556.43|7559.82|7559.82|7565.72|7565.72|7555.04|7555.04|0
1605255900000|2020-11-13 08:25:00|7559.65|7559.65|7549.72|7549.72|7560.66|7560.66|7545.76|7545.76|0
1605256200000|2020-11-13 08:30:00|7551.12|7551.12|7569.8|7569.8|7572.42|7572.42|7549.02|7549.02|0
1605256500000|2020-11-13 08:35:00|7569.62|7569.62|7568.8|7568.8|7580.16|7580.16|7568.67|7568.67|0
1605256800000|2020-11-13 08:40:00|7568.96|7568.96|7554.32|7554.32|7572.48|7572.48|7550.5|7550.5|0
1605257100000|2020-11-13 08:45:00|7554.21|7554.21|7555.3|7555.3|7561.32|7561.32|7551.28|7551.28|0
1605257400000|2020-11-13 08:50:00|7555.93|7555.93|7545.49|7545.49|7561.28|7561.28|7539.38|7539.38|0
1605257700000|2020-11-13 08:55:00|7545.43|7545.43|7553.01|7553.01|7556.92|7556.92|7545.26|7545.26|0
1605258000000|2020-11-13 09:00:00|7553.17|7553.17|7572.29|7572.29|7572.29|7572.29|7552.94|7552.94|0
1605258300000|2020-11-13 09:05:00|7572.45|7572.45|7554.21|7554.21|7577.46|7577.46|7553.65|7553.65|0
1605258600000|2020-11-13 09:10:00|7553.86|7553.86|7550.54|7550.54|7553.91|7553.91|7539.74|7539.74|0
1605258900000|2020-11-13 09:15:00|7551.3|7551.3|7553.05|7553.05|7556.68|7556.68|7540.07|7540.07|0
1605259200000|2020-11-13 09:20:00|7553.41|7553.41|7572.84|7572.84|7573.87|7573.87|7553.41|7553.41|0
1605259500000|2020-11-13 09:25:00|7572.65|7572.65|7560.31|7560.31|7579.72|7579.72|7560.09|7560.09|0
1605259800000|2020-11-13 09:30:00|7560.37|7560.37|7586.54|7586.54|7588.29|7588.29|7560.37|7560.37|0
1605260100000|2020-11-13 09:35:00|7586.38|7586.38|7591.36|7591.36|7593.82|7593.82|7583.51|7583.51|0
1605260400000|2020-11-13 09:40:00|7591.69|7591.69|7593.53|7593.53|7593.95|7593.95|7577.1|7577.1|0
1605260700000|2020-11-13 09:45:00|7593.22|7593.22|7576.5|7576.5|7593.38|7593.38|7575.9|7575.9|0
1605261000000|2020-11-13 09:50:00|7576.91|7576.91|7574.44|7574.44|7581.57|7581.57|7573.76|7573.76|0
1605261300000|2020-11-13 09:55:00|7574.55|7574.55|7577.56|7577.56|7577.8|7577.8|7567.47|7567.47|0
1605261600000|2020-11-13 10:00:00|7578.24|7578.24|7577.82|7577.82|7583.61|7583.61|7577.46|7577.46|0
1605261900000|2020-11-13 10:05:00|7577.5|7577.5|7569.88|7569.88|7578.53|7578.53|7569.8|7569.8|0
1605262200000|2020-11-13 10:10:00|7570|7570|7554.45|7554.45|7570.47|7570.47|7553.69|7553.69|0
1605262500000|2020-11-13 10:15:00|7553.41|7553.41|7564.09|7564.09|7565.56|7565.56|7550.12|7550.12|0
1605262800000|2020-11-13 10:20:00|7564.4|7564.4|7562.1|7562.1|7567.15|7567.15|7555.27|7555.27|0
1605263100000|2020-11-13 10:25:00|7562.13|7562.13|7556.2|7556.2|7562.67|7562.67|7556.1|7556.1|0
1605263400000|2020-11-13 10:30:00|7556.12|7556.12|7555.33|7555.33|7557.48|7557.48|7547.91|7547.91|0
1605263700000|2020-11-13 10:35:00|7555.49|7555.49|7560.48|7560.48|7563.03|7563.03|7555.49|7555.49|0
1605264000000|2020-11-13 10:40:00|7560.63|7560.63|7564.67|7564.67|7565.39|7565.39|7560.36|7560.36|0
1605264300000|2020-11-13 10:45:00|7564.78|7564.78|7562.96|7562.96|7564.78|7564.78|7556.87|7556.87|0
1605264600000|2020-11-13 10:50:00|7563.2|7563.2|7565.27|7565.27|7565.92|7565.92|7559.84|7559.84|0
1605264900000|2020-11-13 10:55:00|7565.21|7565.21|7555.72|7555.72|7565.32|7565.32|7555.14|7555.14|0
1605265200000|2020-11-13 11:00:00|7555.82|7555.82|7546.1|7546.1|7560.85|7560.85|7539.61|7539.61|0
1605265500000|2020-11-13 11:05:00|7546.89|7546.89|7550.12|7550.12|7555.57|7555.57|7546.89|7546.89|0
1605265800000|2020-11-13 11:10:00|7550.06|7550.06|7543.45|7543.45|7557.91|7557.91|7539.44|7539.44|0
1605266100000|2020-11-13 11:15:00|7543.54|7543.54|7555.77|7555.77|7555.94|7555.94|7541.67|7541.67|0
1605266400000|2020-11-13 11:20:00|7555.52|7555.52|7546.68|7546.68|7556.45|7556.45|7546.31|7546.31|0
1605266700000|2020-11-13 11:25:00|7546.33|7546.33|7545.44|7545.44|7549.4|7549.4|7542.21|7542.21|0
1605267000000|2020-11-13 11:30:00|7545.41|7545.41|7549.36|7549.36|7553.48|7553.48|7542.3|7542.3|0
1605267300000|2020-11-13 11:35:00|7549.19|7549.19|7542.34|7542.34|7549.19|7549.19|7542.26|7542.26|0
1605267600000|2020-11-13 11:40:00|7542.45|7542.45|7551.35|7551.35|7553.96|7553.96|7542.3|7542.3|0
1605267900000|2020-11-13 11:45:00|7550.87|7550.87|7545.24|7545.24|7550.99|7550.99|7541.15|7541.15|0
1605268200000|2020-11-13 11:50:00|7545.29|7545.29|7549.48|7549.48|7551.75|7551.75|7541.5|7541.5|0
1605268500000|2020-11-13 11:55:00|7549.36|7549.36|7558.02|7558.02|7560.84|7560.84|7546.82|7546.82|0
1605268800000|2020-11-13 12:00:00|7558.1|7558.1|7551.08|7551.08|7562.96|7562.96|7551.08|7551.08|0
1605269100000|2020-11-13 12:05:00|7551.24|7551.24|7554.96|7554.96|7557.22|7557.22|7551.08|7551.08|0
1605269400000|2020-11-13 12:10:00|7555.06|7555.06|7543.82|7543.82|7556.11|7556.11|7543.5|7543.5|0
1605269700000|2020-11-13 12:15:00|7543.98|7543.98|7534.06|7534.06|7545.15|7545.15|7533.91|7533.91|0
1605270000000|2020-11-13 12:20:00|7533.71|7533.71|7542.46|7542.46|7542.78|7542.78|7531.71|7531.71|0
1605270300000|2020-11-13 12:25:00|7540.91|7540.91|7559.55|7559.55|7560.81|7560.81|7540.91|7540.91|0
1605270600000|2020-11-13 12:30:00|7560.07|7560.07|7564.75|7564.75|7564.75|7564.75|7559.44|7559.44|0
1605270900000|2020-11-13 12:35:00|7564.91|7564.91|7561.15|7561.15|7567.16|7567.16|7559.22|7559.22|0
1605271200000|2020-11-13 12:40:00|7560.98|7560.98|7561.69|7561.69|7561.92|7561.92|7556.57|7556.57|0
1605271500000|2020-11-13 12:45:00|7561.53|7561.53|7551.2|7551.2|7564.39|7564.39|7548.67|7548.67|0
1605271800000|2020-11-13 12:50:00|7552.72|7552.72|7539.17|7539.17|7555.69|7555.69|7538.86|7538.86|0
1605272100000|2020-11-13 12:55:00|7539.01|7539.01|7524.49|7524.49|7539.44|7539.44|7522.56|7522.56|0
1605272400000|2020-11-13 13:00:00|7523.57|7523.57|7529.34|7529.34|7530.84|7530.84|7522.72|7522.72|0
1605272700000|2020-11-13 13:05:00|7530.1|7530.1|7537.95|7537.95|7537.95|7537.95|7524.95|7524.95|0
1605273000000|2020-11-13 13:10:00|7538.11|7538.11|7533.5|7533.5|7538.63|7538.63|7533.38|7533.38|0
1605273300000|2020-11-13 13:15:00|7533.6|7533.6|7527.81|7527.81|7533.6|7533.6|7525.49|7525.49|0
1605273600000|2020-11-13 13:20:00|7527.61|7527.61|7530.01|7530.01|7533.93|7533.93|7526.25|7526.25|0
1605273900000|2020-11-13 13:25:00|7530.18|7530.18|7524.88|7524.88|7531.88|7531.88|7524.58|7524.58|0
1605274200000|2020-11-13 13:30:00|7524.73|7524.73|7533.78|7533.78|7534.14|7534.14|7524.64|7524.64|0
1605274500000|2020-11-13 13:35:00|7535.3|7535.3|7536.58|7536.58|7540.03|7540.03|7534.44|7534.44|0
1605274800000|2020-11-13 13:40:00|7536.89|7536.89|7536.55|7536.55|7540.97|7540.97|7535.55|7535.55|0
1605275100000|2020-11-13 13:45:00|7536.65|7536.65|7533.87|7533.87|7538.64|7538.64|7531.52|7531.52|0
1605275400000|2020-11-13 13:50:00|7533.96|7533.96|7548.43|7548.43|7548.43|7548.43|7532.02|7532.02|0
1605275700000|2020-11-13 13:55:00|7548.48|7548.48|7546.84|7546.84|7554.21|7554.21|7546.67|7546.67|0
1605276000000|2020-11-13 14:00:00|7546.68|7546.68|7527.33|7527.33|7546.68|7546.68|7527.33|7527.33|0
1605276300000|2020-11-13 14:05:00|7527.28|7527.28|7542.03|7542.03|7543.87|7543.87|7527.09|7527.09|0
1605276600000|2020-11-13 14:10:00|7542.13|7542.13|7532.74|7532.74|7542.74|7542.74|7532.74|7532.74|0
1605276900000|2020-11-13 14:15:00|7532.91|7532.91|7542.4|7542.4|7544.03|7544.03|7532.75|7532.75|0
1605277200000|2020-11-13 14:20:00|7542.22|7542.22|7532.96|7532.96|7542.76|7542.76|7530.4|7530.4|0
1605277500000|2020-11-13 14:25:00|7533.3|7533.3|7532.18|7532.18|7538.44|7538.44|7529.37|7529.37|0
1605277800000|2020-11-13 14:30:00|7532.34|7532.34|7526.38|7526.38|7534.61|7534.61|7526.38|7526.38|0
1605278100000|2020-11-13 14:35:00|7526.33|7526.33|7527.8|7527.8|7532.2|7532.2|7519.28|7519.28|0
1605278400000|2020-11-13 14:40:00|7527.69|7527.69|7532.84|7532.84|7538.84|7538.84|7527.69|7527.69|0
1605278700000|2020-11-13 14:45:00|7532.79|7532.79|7551.11|7551.11|7551.11|7551.11|7532.79|7532.79|0
1605279000000|2020-11-13 14:50:00|7550.95|7550.95|7568.82|7568.82|7568.94|7568.94|7550.95|7550.95|0
1605279300000|2020-11-13 14:55:00|7569.34|7569.34|7577.78|7577.78|7583.51|7583.51|7569.34|7569.34|0
1605279600000|2020-11-13 15:00:00|7577.31|7577.31|7566.58|7566.58|7577.46|7577.46|7563.55|7563.55|0
1605279900000|2020-11-13 15:05:00|7566.74|7566.74|7570.98|7570.98|7576.77|7576.77|7566.74|7566.74|0
1605280200000|2020-11-13 15:10:00|7571.14|7571.14|7563.08|7563.08|7571.44|7571.44|7561.55|7561.55|0
1605280500000|2020-11-13 15:15:00|7563.25|7563.25|7552.43|7552.43|7564.71|7564.71|7551.35|7551.35|0
1605280800000|2020-11-13 15:20:00|7553.95|7553.95|7549.75|7549.75|7554.58|7554.58|7544.28|7544.28|0
1605281100000|2020-11-13 15:25:00|7549.84|7549.84|7564.6|7564.6|7564.76|7564.76|7547.09|7547.09|0
1605281400000|2020-11-13 15:30:00|7564.08|7564.08|7572.11|7572.11|7572.11|7572.11|7561.9|7561.9|0
1605281700000|2020-11-13 15:35:00|7571.99|7571.99|7565.41|7565.41|7576.35|7576.35|7564.57|7564.57|0
1605282000000|2020-11-13 15:40:00|7564.9|7564.9|7575.48|7575.48|7575.89|7575.89|7563.37|7563.37|0
1605282300000|2020-11-13 15:45:00|7575.57|7575.57|7579.42|7579.42|7580|7580|7573.16|7573.16|0
1605282600000|2020-11-13 15:50:00|7579.6|7579.6|7585.68|7585.68|7585.68|7585.68|7577.59|7577.59|0
1605282900000|2020-11-13 15:55:00|7585.62|7585.62|7580.27|7580.27|7586.24|7586.24|7574.8|7574.8|0
1605283200000|2020-11-13 16:00:00|7580.17|7580.17|7580.51|7580.51|7588.25|7588.25|7579.6|7579.6|0
1605283500000|2020-11-13 16:05:00|7580.68|7580.68|7585.98|7585.98|7587.31|7587.31|7578.84|7578.84|0
1605283800000|2020-11-13 16:10:00|7587.02|7587.02|7576.91|7576.91|7588.79|7588.79|7576.42|7576.42|0
1605284100000|2020-11-13 16:15:00|7576.8|7576.8|7578.93|7578.93|7579.07|7579.07|7571.95|7571.95|0
1605284400000|2020-11-13 16:20:00|7578.66|7578.66|7579.17|7579.17|7579.41|7579.41|7575.88|7575.88|0
1605284700000|2020-11-13 16:25:00|7579.13|7579.13|7578.41|7578.41|7586.26|7586.26|7575.13|7575.13|0
1605514500000|2020-11-16 08:15:00|7687.02|7687.02|7692.39|7692.39|7708.9|7708.9|7683.7|7683.7|0
1605514800000|2020-11-16 08:20:00|7692.07|7692.07|7679.25|7679.25|7694.27|7694.27|7679.01|7679.01|0
1605515100000|2020-11-16 08:25:00|7678.06|7678.06|7679.4|7679.4|7684.84|7684.84|7667.08|7667.08|0
1605515400000|2020-11-16 08:30:00|7679.31|7679.31|7677.97|7677.97|7689.56|7689.56|7676.67|7676.67|0
1605515700000|2020-11-16 08:35:00|7678.37|7678.37|7686.66|7686.66|7687.04|7687.04|7678.37|7678.37|0
1605516000000|2020-11-16 08:40:00|7686.77|7686.77|7674.32|7674.32|7687.71|7687.71|7671.35|7671.35|0
1605516300000|2020-11-16 08:45:00|7674.96|7674.96|7657.34|7657.34|7680.56|7680.56|7657.02|7657.02|0
1605516600000|2020-11-16 08:50:00|7657.81|7657.81|7651.55|7651.55|7665.77|7665.77|7642.57|7642.57|0
1605516900000|2020-11-16 08:55:00|7651.64|7651.64|7659|7659|7659.87|7659.87|7638.43|7638.43|0
1605517200000|2020-11-16 09:00:00|7658.53|7658.53|7676.25|7676.25|7677.22|7677.22|7658.53|7658.53|0
1605517500000|2020-11-16 09:05:00|7676.56|7676.56|7680.15|7680.15|7685.68|7685.68|7676.22|7676.22|0
1605517800000|2020-11-16 09:10:00|7679.84|7679.84|7681.44|7681.44|7684.81|7684.81|7676.39|7676.39|0
1605518100000|2020-11-16 09:15:00|7680.68|7680.68|7682.17|7682.17|7689.2|7689.2|7677.53|7677.53|0
1605518400000|2020-11-16 09:20:00|7682.33|7682.33|7702.64|7702.64|7702.66|7702.66|7682.33|7682.33|0
1605518700000|2020-11-16 09:25:00|7702.8|7702.8|7706.15|7706.15|7712.7|7712.7|7700.44|7700.44|0
1605519000000|2020-11-16 09:30:00|7705.84|7705.84|7707.24|7707.24|7713.16|7713.16|7705.67|7705.67|0
1605519300000|2020-11-16 09:35:00|7707.33|7707.33|7724.72|7724.72|7724.72|7724.72|7705.46|7705.46|0
1605519600000|2020-11-16 09:40:00|7724.84|7724.84|7732.02|7732.02|7736.93|7736.93|7724.84|7724.84|0
1605519900000|2020-11-16 09:45:00|7731.86|7731.86|7735.17|7735.17|7735.19|7735.19|7727.58|7727.58|0
1605520200000|2020-11-16 09:50:00|7735.23|7735.23|7737.43|7737.43|7737.43|7737.43|7727.04|7727.04|0
1605520500000|2020-11-16 09:55:00|7738.39|7738.39|7742.5|7742.5|7742.5|7742.5|7730.39|7730.39|0
1605520800000|2020-11-16 10:00:00|7742.59|7742.59|7737.28|7737.28|7742.98|7742.98|7736.18|7736.18|0
1605521100000|2020-11-16 10:05:00|7737.44|7737.44|7732.62|7732.62|7740.72|7740.72|7728.81|7728.81|0
1605521400000|2020-11-16 10:10:00|7732.46|7732.46|7740.17|7740.17|7741.4|7741.4|7732.03|7732.03|0
1605521700000|2020-11-16 10:15:00|7740.28|7740.28|7746.28|7746.28|7746.72|7746.72|7734.16|7734.16|0
1605522000000|2020-11-16 10:20:00|7746.59|7746.59|7748.79|7748.79|7760.31|7760.31|7745.46|7745.46|0
1605522300000|2020-11-16 10:25:00|7748.57|7748.57|7750.26|7750.26|7754.16|7754.16|7748.57|7748.57|0
1605522600000|2020-11-16 10:30:00|7750.66|7750.66|7748.87|7748.87|7758.58|7758.58|7748.47|7748.47|0
1605522900000|2020-11-16 10:35:00|7748.55|7748.55|7746.07|7746.07|7748.55|7748.55|7740.93|7740.93|0
1605523200000|2020-11-16 10:40:00|7746.38|7746.38|7742.22|7742.22|7753.25|7753.25|7741.41|7741.41|0
1605523500000|2020-11-16 10:45:00|7742.69|7742.69|7744.06|7744.06|7746.27|7746.27|7739.87|7739.87|0
1605523800000|2020-11-16 10:50:00|7743.9|7743.9|7737.38|7737.38|7745.82|7745.82|7734.92|7734.92|0
1605524100000|2020-11-16 10:55:00|7737.55|7737.55|7731.01|7731.01|7737.55|7737.55|7726.65|7726.65|0
1605524400000|2020-11-16 11:00:00|7731.17|7731.17|7739.56|7739.56|7741.93|7741.93|7731.17|7731.17|0
1605524700000|2020-11-16 11:05:00|7739.4|7739.4|7739.87|7739.87|7742.08|7742.08|7737.75|7737.75|0
1605525000000|2020-11-16 11:10:00|7739.96|7739.96|7725.79|7725.79|7741.9|7741.9|7725.45|7725.45|0
1605525300000|2020-11-16 11:15:00|7725.9|7725.9|7727.04|7727.04|7729.42|7729.42|7724.34|7724.34|0
1605525600000|2020-11-16 11:20:00|7727.2|7727.2|7734.62|7734.62|7736.73|7736.73|7726.74|7726.74|0
1605525900000|2020-11-16 11:25:00|7735.14|7735.14|7734.64|7734.64|7738.28|7738.28|7733.3|7733.3|0
1605526200000|2020-11-16 11:30:00|7734.99|7734.99|7735.65|7735.65|7736.64|7736.64|7732.66|7732.66|0
1605526500000|2020-11-16 11:35:00|7735.55|7735.55|7741.4|7741.4|7741.82|7741.82|7729.84|7729.84|0
1605526800000|2020-11-16 11:40:00|7741.49|7741.49|7741.02|7741.02|7743.01|7743.01|7736.51|7736.51|0
1605527100000|2020-11-16 11:45:00|7741.05|7741.05|7736.79|7736.79|7743.32|7743.32|7735.93|7735.93|0
1605527400000|2020-11-16 11:50:00|7736.03|7736.03|7773.35|7773.35|7787.95|7787.95|7733.08|7733.08|0
1605527700000|2020-11-16 11:55:00|7773.24|7773.24|7868.25|7868.25|7879.64|7879.64|7768.86|7768.86|0
1605528000000|2020-11-16 12:00:00|7868.12|7868.12|7910.09|7910.09|7912.59|7912.59|7865.98|7865.98|0
1605528300000|2020-11-16 12:05:00|7910.15|7910.15|7926.78|7926.78|7929.96|7929.96|7901.34|7901.34|0
1605528600000|2020-11-16 12:10:00|7926.28|7926.28|7903.62|7903.62|7936.17|7936.17|7901.99|7901.99|0
1605528900000|2020-11-16 12:15:00|7904.09|7904.09|7902.53|7902.53|7912.8|7912.8|7892.73|7892.73|0
1605529200000|2020-11-16 12:20:00|7902.69|7902.69|7904.58|7904.58|7918.32|7918.32|7901.03|7901.03|0
1605529500000|2020-11-16 12:25:00|7904.5|7904.5|7889.05|7889.05|7906.2|7906.2|7886.43|7886.43|0
1605529800000|2020-11-16 12:30:00|7888.9|7888.9|7868.73|7868.73|7891.54|7891.54|7861.39|7861.39|0
1605530100000|2020-11-16 12:35:00|7868.91|7868.91|7879.34|7879.34|7884.81|7884.81|7868.91|7868.91|0
1605530400000|2020-11-16 12:40:00|7879.62|7879.62|7884.54|7884.54|7889.1|7889.1|7875.16|7875.16|0
1605530700000|2020-11-16 12:45:00|7884.49|7884.49|7883.21|7883.21|7893.61|7893.61|7881.98|7881.98|0
1605531000000|2020-11-16 12:50:00|7883.37|7883.37|7885.39|7885.39|7888.6|7888.6|7877.72|7877.72|0
1605531300000|2020-11-16 12:55:00|7885.28|7885.28|7877.22|7877.22|7889.83|7889.83|7876.66|7876.66|0
1605531600000|2020-11-16 13:00:00|7877.31|7877.31|7868.8|7868.8|7877.8|7877.8|7865.86|7865.86|0
1605531900000|2020-11-16 13:05:00|7869.35|7869.35|7880.32|7880.32|7881.41|7881.41|7864.48|7864.48|0
1605532200000|2020-11-16 13:10:00|7880.16|7880.16|7888.34|7888.34|7893.67|7893.67|7876.2|7876.2|0
1605532500000|2020-11-16 13:15:00|7888.27|7888.27|7883.28|7883.28|7888.77|7888.77|7876.15|7876.15|0
1605532800000|2020-11-16 13:20:00|7883.44|7883.44|7890.24|7890.24|7890.84|7890.84|7878.13|7878.13|0
1605533100000|2020-11-16 13:25:00|7890.13|7890.13|7872.35|7872.35|7894.76|7894.76|7872.35|7872.35|0
1605533400000|2020-11-16 13:30:00|7872.2|7872.2|7826.26|7826.26|7872.31|7872.31|7824.3|7824.3|0
1605533700000|2020-11-16 13:35:00|7826.36|7826.36|7803.26|7803.26|7826.65|7826.65|7802.8|7802.8|0
1605534000000|2020-11-16 13:40:00|7803.43|7803.43|7805.49|7805.49|7805.49|7805.49|7793.32|7793.32|0
1605534300000|2020-11-16 13:45:00|7805.15|7805.15|7812.27|7812.27|7812.27|7812.27|7804.86|7804.86|0
1605534600000|2020-11-16 13:50:00|7812.42|7812.42|7815.34|7815.34|7815.5|7815.5|7799.09|7799.09|0
1605534900000|2020-11-16 13:55:00|7815.25|7815.25|7838.57|7838.57|7838.57|7838.57|7815.24|7815.24|0
1605535200000|2020-11-16 14:00:00|7838.77|7838.77|7826.11|7826.11|7852.64|7852.64|7825.44|7825.44|0
1605535500000|2020-11-16 14:05:00|7826.87|7826.87|7835.2|7835.2|7837.86|7837.86|7823.22|7823.22|0
1605535800000|2020-11-16 14:10:00|7834.17|7834.17|7835.64|7835.64|7839.53|7839.53|7819.61|7819.61|0
1605536100000|2020-11-16 14:15:00|7835.98|7835.98|7842.37|7842.37|7842.58|7842.58|7831.49|7831.49|0
1605536400000|2020-11-16 14:20:00|7842.54|7842.54|7844.42|7844.42|7848.75|7848.75|7837.2|7837.2|0
1605536700000|2020-11-16 14:25:00|7845.97|7845.97|7844.16|7844.16|7858.35|7858.35|7842.27|7842.27|0
1605537000000|2020-11-16 14:30:00|7843.93|7843.93|7835.73|7835.73|7851.53|7851.53|7834.85|7834.85|0
1605537300000|2020-11-16 14:35:00|7835.95|7835.95|7829.59|7829.59|7846.06|7846.06|7829.59|7829.59|0
1605537600000|2020-11-16 14:40:00|7829.75|7829.75|7847.8|7847.8|7848.04|7848.04|7827.36|7827.36|0
1605537900000|2020-11-16 14:45:00|7847.86|7847.86|7845.95|7845.95|7860.06|7860.06|7840.36|7840.36|0
1605538200000|2020-11-16 14:50:00|7845.8|7845.8|7817.31|7817.31|7852.41|7852.41|7810.96|7810.96|0
1605538500000|2020-11-16 14:55:00|7817.16|7817.16|7822.4|7822.4|7823.94|7823.94|7812.09|7812.09|0
1605538800000|2020-11-16 15:00:00|7823.19|7823.19|7802.61|7802.61|7827.76|7827.76|7801.89|7801.89|0
1605539100000|2020-11-16 15:05:00|7802.86|7802.86|7805.19|7805.19|7806.2|7806.2|7797.14|7797.14|0
1605539400000|2020-11-16 15:10:00|7805.07|7805.07|7793.32|7793.32|7806.24|7806.24|7787.41|7787.41|0
1605539700000|2020-11-16 15:15:00|7793.67|7793.67|7825.84|7825.84|7827.35|7827.35|7793.67|7793.67|0
1605540000000|2020-11-16 15:20:00|7825.08|7825.08|7828.05|7828.05|7831.24|7831.24|7814.93|7814.93|0
1605540300000|2020-11-16 15:25:00|7830.33|7830.33|7843.2|7843.2|7844.5|7844.5|7830.2|7830.2|0
1605540600000|2020-11-16 15:30:00|7843.96|7843.96|7844.42|7844.42|7848.2|7848.2|7833.61|7833.61|0
1605540900000|2020-11-16 15:35:00|7844.53|7844.53|7842.92|7842.92|7854.36|7854.36|7842.92|7842.92|0
1605541200000|2020-11-16 15:40:00|7842.81|7842.81|7836.64|7836.64|7858.64|7858.64|7833.21|7833.21|0
1605541500000|2020-11-16 15:45:00|7836.59|7836.59|7828.96|7828.96|7836.59|7836.59|7822.84|7822.84|0
1605541800000|2020-11-16 15:50:00|7828.79|7828.79|7827.02|7827.02|7834.2|7834.2|7825.95|7825.95|0
1605542100000|2020-11-16 15:55:00|7827.34|7827.34|7840.36|7840.36|7847.64|7847.64|7827.34|7827.34|0
1605542400000|2020-11-16 16:00:00|7840.47|7840.47|7833.86|7833.86|7843.48|7843.48|7831.3|7831.3|0
1605542700000|2020-11-16 16:05:00|7833.8|7833.8|7808.58|7808.58|7834.19|7834.19|7807.82|7807.82|0
1605543000000|2020-11-16 16:10:00|7808.26|7808.26|7813|7813|7814.33|7814.33|7806.04|7806.04|0
1605543300000|2020-11-16 16:15:00|7812.95|7812.95|7818.42|7818.42|7822.34|7822.34|7812.29|7812.29|0
1605543600000|2020-11-16 16:20:00|7818.32|7818.32|7826.57|7826.57|7827.54|7827.54|7817.03|7817.03|0
1605543900000|2020-11-16 16:25:00|7826.64|7826.64|7831.74|7831.74|7836|7836|7823.12|7823.12|0
1605600900000|2020-11-17 08:15:00|7765.14|7765.14|7738.97|7738.97|7767.23|7767.23|7738.14|7738.14|0
1605601200000|2020-11-17 08:20:00|7738.65|7738.65|7705.84|7705.84|7740.1|7740.1|7704.2|7704.2|0
1605601500000|2020-11-17 08:25:00|7705.93|7705.93|7685.28|7685.28|7714.31|7714.31|7684.11|7684.11|0
1605601800000|2020-11-17 08:30:00|7684.76|7684.76|7711.06|7711.06|7712.16|7712.16|7681.26|7681.26|0
1605602100000|2020-11-17 08:35:00|7711.68|7711.68|7676.2|7676.2|7711.68|7711.68|7666.85|7666.85|0
1605602400000|2020-11-17 08:40:00|7676.67|7676.67|7693.63|7693.63|7694.76|7694.76|7665.52|7665.52|0
1605602700000|2020-11-17 08:45:00|7693.91|7693.91|7686.85|7686.85|7694.55|7694.55|7677.74|7677.74|0
1605603000000|2020-11-17 08:50:00|7687.06|7687.06|7676.43|7676.43|7694.46|7694.46|7673.65|7673.65|0
1605603300000|2020-11-17 08:55:00|7677.95|7677.95|7676.85|7676.85|7682.39|7682.39|7671.13|7671.13|0
1605603600000|2020-11-17 09:00:00|7676.79|7676.79|7683.16|7683.16|7685.03|7685.03|7676.63|7676.63|0
1605603900000|2020-11-17 09:05:00|7682.99|7682.99|7670.84|7670.84|7683.94|7683.94|7666.02|7666.02|0
1605604200000|2020-11-17 09:10:00|7671.4|7671.4|7663.69|7663.69|7675.2|7675.2|7662.44|7662.44|0
1605604500000|2020-11-17 09:15:00|7663.73|7663.73|7672.39|7672.39|7672.39|7672.39|7661.5|7661.5|0
1605604800000|2020-11-17 09:20:00|7672.51|7672.51|7675.43|7675.43|7686.27|7686.27|7672.51|7672.51|0
1605605100000|2020-11-17 09:25:00|7675.27|7675.27|7686.46|7686.46|7689.1|7689.1|7675.27|7675.27|0
1605605400000|2020-11-17 09:30:00|7686.37|7686.37|7691.98|7691.98|7694.39|7694.39|7686.37|7686.37|0
1605605700000|2020-11-17 09:35:00|7691.56|7691.56|7704.35|7704.35|7706.29|7706.29|7690.22|7690.22|0
1605606000000|2020-11-17 09:40:00|7704.85|7704.85|7700.61|7700.61|7704.85|7704.85|7698.64|7698.64|0
1605606300000|2020-11-17 09:45:00|7700.78|7700.78|7700.78|7700.78|7703.81|7703.81|7696.42|7696.42|0
1605606600000|2020-11-17 09:50:00|7700.61|7700.61|7715.45|7715.45|7717.94|7717.94|7698.96|7698.96|0
1605606900000|2020-11-17 09:55:00|7715.65|7715.65|7711.69|7711.69|7719.43|7719.43|7710.95|7710.95|0
1605607200000|2020-11-17 10:00:00|7711.18|7711.18|7728.22|7728.22|7728.22|7728.22|7711.18|7711.18|0
1605607500000|2020-11-17 10:05:00|7728.09|7728.09|7721.28|7721.28|7729.49|7729.49|7715.44|7715.44|0
1605607800000|2020-11-17 10:10:00|7721.59|7721.59|7724.51|7724.51|7727.05|7727.05|7719.99|7719.99|0
1605608100000|2020-11-17 10:15:00|7724.67|7724.67|7733.57|7733.57|7736.43|7736.43|7721.57|7721.57|0
1605608400000|2020-11-17 10:20:00|7734.61|7734.61|7745.53|7745.53|7747.11|7747.11|7734.61|7734.61|0
1605608700000|2020-11-17 10:25:00|7745.36|7745.36|7732.96|7732.96|7748.1|7748.1|7732.9|7732.9|0
1605609000000|2020-11-17 10:30:00|7732.78|7732.78|7733.58|7733.58|7733.83|7733.83|7728.29|7728.29|0
1605609300000|2020-11-17 10:35:00|7734.04|7734.04|7742.18|7742.18|7742.98|7742.98|7733.6|7733.6|0
1605609600000|2020-11-17 10:40:00|7741.96|7741.96|7727.11|7727.11|7741.96|7741.96|7726.76|7726.76|0
1605609900000|2020-11-17 10:45:00|7726.35|7726.35|7725.46|7725.46|7727.61|7727.61|7719.78|7719.78|0
1605610200000|2020-11-17 10:50:00|7725.31|7725.31|7731.07|7731.07|7733.96|7733.96|7725.1|7725.1|0
1605610500000|2020-11-17 10:55:00|7731.59|7731.59|7740.7|7740.7|7743.43|7743.43|7727.59|7727.59|0
1605610800000|2020-11-17 11:00:00|7740.96|7740.96|7733.63|7733.63|7740.96|7740.96|7730.81|7730.81|0
1605611100000|2020-11-17 11:05:00|7733.8|7733.8|7729.62|7729.62|7738.38|7738.38|7729.44|7729.44|0
1605611400000|2020-11-17 11:10:00|7729.3|7729.3|7703.87|7703.87|7729.3|7729.3|7703.87|7703.87|0
1605611700000|2020-11-17 11:15:00|7703.7|7703.7|7688.38|7688.38|7703.96|7703.96|7687.29|7687.29|0
1605612000000|2020-11-17 11:20:00|7688.33|7688.33|7693.5|7693.5|7699.99|7699.99|7688.11|7688.11|0
1605612300000|2020-11-17 11:25:00|7693.66|7693.66|7691.86|7691.86|7697.98|7697.98|7690.96|7690.96|0
1605612600000|2020-11-17 11:30:00|7692.25|7692.25|7695.08|7695.08|7695.08|7695.08|7681.47|7681.47|0
1605612900000|2020-11-17 11:35:00|7694.86|7694.86|7694.27|7694.27|7697.86|7697.86|7692.92|7692.92|0
1605613200000|2020-11-17 11:40:00|7694.44|7694.44|7701.43|7701.43|7707.4|7707.4|7694.44|7694.44|0
1605613500000|2020-11-17 11:45:00|7701.94|7701.94|7685.79|7685.79|7705.52|7705.52|7685.73|7685.73|0
1605613800000|2020-11-17 11:50:00|7685.63|7685.63|7693.17|7693.17|7693.8|7693.8|7682.02|7682.02|0
1605614100000|2020-11-17 11:55:00|7692.85|7692.85|7702.65|7702.65|7704.43|7704.43|7692.66|7692.66|0
1605614400000|2020-11-17 12:00:00|7702.45|7702.45|7710|7710|7710.17|7710.17|7702.45|7702.45|0
1605614700000|2020-11-17 12:05:00|7709.95|7709.95|7699.02|7699.02|7709.95|7709.95|7698.47|7698.47|0
1605615000000|2020-11-17 12:10:00|7698.68|7698.68|7715.46|7715.46|7715.51|7715.51|7697.96|7697.96|0
1605615300000|2020-11-17 12:15:00|7715.59|7715.59|7706.55|7706.55|7724.11|7724.11|7705.71|7705.71|0
1605615600000|2020-11-17 12:20:00|7707.49|7707.49|7705.45|7705.45|7709.13|7709.13|7704.05|7704.05|0
1605615900000|2020-11-17 12:25:00|7705.62|7705.62|7711.6|7711.6|7713.21|7713.21|7704.59|7704.59|0
1605616200000|2020-11-17 12:30:00|7711.51|7711.51|7709.69|7709.69|7715.44|7715.44|7709.61|7709.61|0
1605616500000|2020-11-17 12:35:00|7709.58|7709.58|7697.08|7697.08|7710.29|7710.29|7697.08|7697.08|0
1605616800000|2020-11-17 12:40:00|7696.98|7696.98|7700.22|7700.22|7700.22|7700.22|7690.89|7690.89|0
1605617100000|2020-11-17 12:45:00|7700.85|7700.85|7695.28|7695.28|7703.54|7703.54|7692.08|7692.08|0
1605617400000|2020-11-17 12:50:00|7695.11|7695.11|7681.63|7681.63|7695.23|7695.23|7681.32|7681.32|0
1605617700000|2020-11-17 12:55:00|7681.8|7681.8|7698.15|7698.15|7699.87|7699.87|7681.23|7681.23|0
1605618000000|2020-11-17 13:00:00|7698.01|7698.01|7696.33|7696.33|7698.06|7698.06|7692.81|7692.81|0
1605618300000|2020-11-17 13:05:00|7696.43|7696.43|7679.99|7679.99|7697.71|7697.71|7677.29|7677.29|0
1605618600000|2020-11-17 13:10:00|7679.06|7679.06|7682.93|7682.93|7685.42|7685.42|7678.45|7678.45|0
1605618900000|2020-11-17 13:15:00|7683.4|7683.4|7686.53|7686.53|7689.27|7689.27|7683.4|7683.4|0
1605619200000|2020-11-17 13:20:00|7686.06|7686.06|7671.82|7671.82|7686.06|7686.06|7671.21|7671.21|0
1605619500000|2020-11-17 13:25:00|7671.9|7671.9|7673.43|7673.43|7675.7|7675.7|7670.96|7670.96|0
1605619800000|2020-11-17 13:30:00|7673.6|7673.6|7660.63|7660.63|7679.49|7679.49|7655.24|7655.24|0
1605620100000|2020-11-17 13:35:00|7659.11|7659.11|7655|7655|7659.11|7659.11|7652.83|7652.83|0
1605620400000|2020-11-17 13:40:00|7654.85|7654.85|7648.05|7648.05|7661.89|7661.89|7647.03|7647.03|0
1605620700000|2020-11-17 13:45:00|7648.11|7648.11|7655.52|7655.52|7657.38|7657.38|7648.05|7648.05|0
1605621000000|2020-11-17 13:50:00|7654.76|7654.76|7645.81|7645.81|7657.07|7657.07|7645.81|7645.81|0
1605621300000|2020-11-17 13:55:00|7646.13|7646.13|7654.79|7654.79|7658.92|7658.92|7646.13|7646.13|0
1605621600000|2020-11-17 14:00:00|7655.54|7655.54|7655.63|7655.63|7655.63|7655.63|7648.26|7648.26|0
1605621900000|2020-11-17 14:05:00|7655.11|7655.11|7645.9|7645.9|7655.66|7655.66|7645.14|7645.14|0
1605622200000|2020-11-17 14:10:00|7645.73|7645.73|7646.52|7646.52|7647.4|7647.4|7641.02|7641.02|0
1605622500000|2020-11-17 14:15:00|7646.61|7646.61|7645.07|7645.07|7648.87|7648.87|7643.75|7643.75|0
1605622800000|2020-11-17 14:20:00|7645.12|7645.12|7656.07|7656.07|7660.97|7660.97|7644.37|7644.37|0
1605623100000|2020-11-17 14:25:00|7656.38|7656.38|7654.47|7654.47|7662.36|7662.36|7652.31|7652.31|0
1605623400000|2020-11-17 14:30:00|7654.57|7654.57|7655.16|7655.16|7660.79|7660.79|7645.87|7645.87|0
1605623700000|2020-11-17 14:35:00|7655.33|7655.33|7654.08|7654.08|7657.98|7657.98|7652.41|7652.41|0
1605624000000|2020-11-17 14:40:00|7654.19|7654.19|7643.05|7643.05|7654.19|7654.19|7639.37|7639.37|0
1605624300000|2020-11-17 14:45:00|7642.6|7642.6|7643.42|7643.42|7650|7650|7641.02|7641.02|0
1605624600000|2020-11-17 14:50:00|7643.33|7643.33|7643.64|7643.64|7645.52|7645.52|7634.02|7634.02|0
1605624900000|2020-11-17 14:55:00|7644.16|7644.16|7641.13|7641.13|7649.68|7649.68|7638.28|7638.28|0
1605625200000|2020-11-17 15:00:00|7640.97|7640.97|7647.54|7647.54|7653.88|7653.88|7640.12|7640.12|0
1605625500000|2020-11-17 15:05:00|7647.38|7647.38|7639.49|7639.49|7651.03|7651.03|7634.86|7634.86|0
1605625800000|2020-11-17 15:10:00|7639.54|7639.54|7665.06|7665.06|7665.15|7665.15|7639.4|7639.4|0
1605626100000|2020-11-17 15:15:00|7664.94|7664.94|7667|7667|7667.07|7667.07|7656.79|7656.79|0
1605626400000|2020-11-17 15:20:00|7667.4|7667.4|7677.12|7677.12|7686.13|7686.13|7666.17|7666.17|0
1605626700000|2020-11-17 15:25:00|7676.6|7676.6|7676.33|7676.33|7685.23|7685.23|7674.63|7674.63|0
1605627000000|2020-11-17 15:30:00|7675.81|7675.81|7681.43|7681.43|7681.58|7681.58|7673.95|7673.95|0
1605627300000|2020-11-17 15:35:00|7682.19|7682.19|7671.96|7671.96|7683.21|7683.21|7671.2|7671.2|0
1605627600000|2020-11-17 15:40:00|7671.8|7671.8|7680.84|7680.84|7682.22|7682.22|7670.98|7670.98|0
1605627900000|2020-11-17 15:45:00|7680.69|7680.69|7670.35|7670.35|7682.25|7682.25|7670.35|7670.35|0
1605628200000|2020-11-17 15:50:00|7670.81|7670.81|7685.07|7685.07|7685.14|7685.14|7668.58|7668.58|0
1605628500000|2020-11-17 15:55:00|7685.39|7685.39|7671.53|7671.53|7686.14|7686.14|7670.95|7670.95|0
1605628800000|2020-11-17 16:00:00|7671.47|7671.47|7663.26|7663.26|7673.15|7673.15|7663.26|7663.26|0
1605629100000|2020-11-17 16:05:00|7663.41|7663.41|7667.02|7667.02|7671.1|7671.1|7663.3|7663.3|0
1605629400000|2020-11-17 16:10:00|7667.33|7667.33|7685.8|7685.8|7685.8|7685.8|7667.16|7667.16|0
1605629700000|2020-11-17 16:15:00|7685.04|7685.04|7688.79|7688.79|7692.25|7692.25|7682.33|7682.33|0
1605630000000|2020-11-17 16:20:00|7688.94|7688.94|7687.85|7687.85|7694.35|7694.35|7687.47|7687.47|0
1605630300000|2020-11-17 16:25:00|7688|7688|7686.25|7686.25|7689.82|7689.82|7680.21|7680.21|0
1605687300000|2020-11-18 08:15:00|7614.32|7614.32|7624.73|7624.73|7633.85|7633.85|7603.28|7603.28|0
1605687600000|2020-11-18 08:20:00|7626.25|7626.25|7635.71|7635.71|7635.71|7635.71|7622.72|7622.72|0
1605687900000|2020-11-18 08:25:00|7635.39|7635.39|7627.1|7627.1|7639.54|7639.54|7627.1|7627.1|0
1605688200000|2020-11-18 08:30:00|7626.81|7626.81|7634.34|7634.34|7639.82|7639.82|7623.78|7623.78|0
1605688500000|2020-11-18 08:35:00|7634.18|7634.18|7656.21|7656.21|7658.49|7658.49|7632.62|7632.62|0
1605688800000|2020-11-18 08:40:00|7656.54|7656.54|7656.4|7656.4|7660.35|7660.35|7646.89|7646.89|0
1605689100000|2020-11-18 08:45:00|7657.04|7657.04|7649.38|7649.38|7660.03|7660.03|7642.23|7642.23|0
1605689400000|2020-11-18 08:50:00|7649.55|7649.55|7649.75|7649.75|7657.74|7657.74|7645.83|7645.83|0
1605689700000|2020-11-18 08:55:00|7649.66|7649.66|7645.75|7645.75|7655.17|7655.17|7645.58|7645.58|0
1605690000000|2020-11-18 09:00:00|7645.36|7645.36|7642.32|7642.32|7648.04|7648.04|7640.98|7640.98|0
1605690300000|2020-11-18 09:05:00|7642.64|7642.64|7632.71|7632.71|7650.69|7650.69|7626.85|7626.85|0
1605690600000|2020-11-18 09:10:00|7632.91|7632.91|7632.14|7632.14|7647.15|7647.15|7631.97|7631.97|0
1605690900000|2020-11-18 09:15:00|7631.85|7631.85|7637.18|7637.18|7637.26|7637.26|7629.09|7629.09|0
1605691200000|2020-11-18 09:20:00|7637.36|7637.36|7645.54|7645.54|7645.65|7645.65|7631.87|7631.87|0
1605691500000|2020-11-18 09:25:00|7645.4|7645.4|7648.25|7648.25|7651.85|7651.85|7645.2|7645.2|0
1605691800000|2020-11-18 09:30:00|7648.36|7648.36|7639.79|7639.79|7650.03|7650.03|7639.79|7639.79|0
1605692100000|2020-11-18 09:35:00|7639.03|7639.03|7645.74|7645.74|7648.38|7648.38|7639.01|7639.01|0
1605692400000|2020-11-18 09:40:00|7645.43|7645.43|7639.91|7639.91|7647.91|7647.91|7636.91|7636.91|0
1605692700000|2020-11-18 09:45:00|7638.88|7638.88|7643.56|7643.56|7645.9|7645.9|7637.96|7637.96|0
1605693000000|2020-11-18 09:50:00|7643.85|7643.85|7648.55|7648.55|7650.49|7650.49|7643.49|7643.49|0
1605693300000|2020-11-18 09:55:00|7647.03|7647.03|7648.34|7648.34|7649.77|7649.77|7645.24|7645.24|0
1605693600000|2020-11-18 10:00:00|7648.49|7648.49|7655.62|7655.62|7663.24|7663.24|7646.32|7646.32|0
1605693900000|2020-11-18 10:05:00|7655.9|7655.9|7669.42|7669.42|7669.97|7669.97|7655.53|7655.53|0
1605694200000|2020-11-18 10:10:00|7669.52|7669.52|7668.1|7668.1|7669.52|7669.52|7658.73|7658.73|0
1605694500000|2020-11-18 10:15:00|7668.26|7668.26|7656.49|7656.49|7671.55|7671.55|7655.14|7655.14|0
1605694800000|2020-11-18 10:20:00|7656.43|7656.43|7653.26|7653.26|7661.89|7661.89|7650.27|7650.27|0
1605695100000|2020-11-18 10:25:00|7653.71|7653.71|7662.95|7662.95|7665.42|7665.42|7653.35|7653.35|0
1605695400000|2020-11-18 10:30:00|7662.77|7662.77|7652.13|7652.13|7662.77|7662.77|7649.86|7649.86|0
1605695700000|2020-11-18 10:35:00|7651.91|7651.91|7642.85|7642.85|7652.6|7652.6|7642.85|7642.85|0
1605696000000|2020-11-18 10:40:00|7642.69|7642.69|7652.69|7652.69|7653|7653|7641.3|7641.3|0
1605696300000|2020-11-18 10:45:00|7652.29|7652.29|7658.77|7658.77|7659.32|7659.32|7648.53|7648.53|0
1605696600000|2020-11-18 10:50:00|7658.6|7658.6|7652.65|7652.65|7663.41|7663.41|7650.99|7650.99|0
1605696900000|2020-11-18 10:55:00|7652.41|7652.41|7640.49|7640.49|7653.34|7653.34|7639.91|7639.91|0
1605697200000|2020-11-18 11:00:00|7640.81|7640.81|7639.62|7639.62|7641.02|7641.02|7635.62|7635.62|0
1605697500000|2020-11-18 11:05:00|7638.86|7638.86|7642.11|7642.11|7645.56|7645.56|7637.5|7637.5|0
1605697800000|2020-11-18 11:10:00|7641.88|7641.88|7639.1|7639.1|7643.38|7643.38|7638.15|7638.15|0
1605698100000|2020-11-18 11:15:00|7639.01|7639.01|7633.7|7633.7|7642.55|7642.55|7630.93|7630.93|0
1605698400000|2020-11-18 11:20:00|7633.5|7633.5|7641.77|7641.77|7643.48|7643.48|7632.65|7632.65|0
1605698700000|2020-11-18 11:25:00|7641.67|7641.67|7646.84|7646.84|7648.81|7648.81|7641.62|7641.62|0
1605699000000|2020-11-18 11:30:00|7646.89|7646.89|7644.5|7644.5|7646.89|7646.89|7641.99|7641.99|0
1605699300000|2020-11-18 11:35:00|7644.59|7644.59|7647.69|7647.69|7648.39|7648.39|7643.27|7643.27|0
1605699600000|2020-11-18 11:40:00|7647.78|7647.78|7644.79|7644.79|7650.56|7650.56|7643.6|7643.6|0
1605699900000|2020-11-18 11:45:00|7644.57|7644.57|7681.23|7681.23|7683.99|7683.99|7644.57|7644.57|0
1605700200000|2020-11-18 11:50:00|7681.29|7681.29|7664.31|7664.31|7692.22|7692.22|7663.9|7663.9|0
1605700500000|2020-11-18 11:55:00|7663.99|7663.99|7646.15|7646.15|7664.15|7664.15|7644.77|7644.77|0
1605700800000|2020-11-18 12:00:00|7646.32|7646.32|7649.13|7649.13|7651.79|7651.79|7639.76|7639.76|0
1605701100000|2020-11-18 12:05:00|7649.18|7649.18|7654.84|7654.84|7654.84|7654.84|7646.67|7646.67|0
1605701400000|2020-11-18 12:10:00|7655.01|7655.01|7662.55|7662.55|7664|7664|7655.01|7655.01|0
1605701700000|2020-11-18 12:15:00|7662.84|7662.84|7661.32|7661.32|7667.07|7667.07|7660.6|7660.6|0
1605702000000|2020-11-18 12:20:00|7660.81|7660.81|7657.09|7657.09|7664.67|7664.67|7655.87|7655.87|0
1605702300000|2020-11-18 12:25:00|7657.24|7657.24|7659.49|7659.49|7665.34|7665.34|7656.48|7656.48|0
1605702600000|2020-11-18 12:30:00|7659.95|7659.95|7657.2|7657.2|7660.12|7660.12|7654.48|7654.48|0
1605702900000|2020-11-18 12:35:00|7656.86|7656.86|7657.74|7657.74|7657.74|7657.74|7646.01|7646.01|0
1605703200000|2020-11-18 12:40:00|7658.21|7658.21|7656.09|7656.09|7661.12|7661.12|7654.46|7654.46|0
1605703500000|2020-11-18 12:45:00|7656.03|7656.03|7649.5|7649.5|7658.16|7658.16|7648.11|7648.11|0
1605703800000|2020-11-18 12:50:00|7649.33|7649.33|7649.97|7649.97|7649.97|7649.97|7643.81|7643.81|0
1605704100000|2020-11-18 12:55:00|7649.51|7649.51|7652.71|7652.71|7659.42|7659.42|7648.79|7648.79|0
1605704400000|2020-11-18 13:00:00|7652.65|7652.65|7647.09|7647.09|7655.1|7655.1|7645.28|7645.28|0
1605704700000|2020-11-18 13:05:00|7647.32|7647.32|7642.48|7642.48|7649.4|7649.4|7639.75|7639.75|0
1605705000000|2020-11-18 13:10:00|7642.14|7642.14|7633.24|7633.24|7642.14|7642.14|7631.93|7631.93|0
1605705300000|2020-11-18 13:15:00|7633.09|7633.09|7636.77|7636.77|7636.77|7636.77|7630.25|7630.25|0
1605705600000|2020-11-18 13:20:00|7636.59|7636.59|7633.28|7633.28|7636.59|7636.59|7629.27|7629.27|0
1605705900000|2020-11-18 13:25:00|7633.38|7633.38|7631.17|7631.17|7635.3|7635.3|7630.95|7630.95|0
1605706200000|2020-11-18 13:30:00|7631|7631|7626.42|7626.42|7632.24|7632.24|7624.03|7624.03|0
1605706500000|2020-11-18 13:35:00|7626.32|7626.32|7625.81|7625.81|7630.31|7630.31|7623.17|7623.17|0
1605706800000|2020-11-18 13:40:00|7625.87|7625.87|7639.31|7639.31|7640.4|7640.4|7624.7|7624.7|0
1605707100000|2020-11-18 13:45:00|7639.28|7639.28|7631.23|7631.23|7639.32|7639.32|7629.84|7629.84|0
1605707400000|2020-11-18 13:50:00|7631.07|7631.07|7635.98|7635.98|7636.76|7636.76|7627.61|7627.61|0
1605707700000|2020-11-18 13:55:00|7635.69|7635.69|7631.18|7631.18|7637.55|7637.55|7631.18|7631.18|0
1605708000000|2020-11-18 14:00:00|7631.38|7631.38|7639.62|7639.62|7641.87|7641.87|7628.05|7628.05|0
1605708300000|2020-11-18 14:05:00|7639.94|7639.94|7641.96|7641.96|7643.11|7643.11|7635.55|7635.55|0
1605708600000|2020-11-18 14:10:00|7642.13|7642.13|7640.14|7640.14|7646.25|7646.25|7635.51|7635.51|0
1605708900000|2020-11-18 14:15:00|7640.1|7640.1|7640.78|7640.78|7644.09|7644.09|7636.8|7636.8|0
1605709200000|2020-11-18 14:20:00|7640.61|7640.61|7647.11|7647.11|7648.1|7648.1|7635.45|7635.45|0
1605709500000|2020-11-18 14:25:00|7647.01|7647.01|7630.02|7630.02|7647.01|7647.01|7629.43|7629.43|0
1605709800000|2020-11-18 14:30:00|7630.17|7630.17|7635.9|7635.9|7640.54|7640.54|7621.09|7621.09|0
1605710100000|2020-11-18 14:35:00|7635.84|7635.84|7636.93|7636.93|7638.86|7638.86|7630.34|7630.34|0
1605710400000|2020-11-18 14:40:00|7637.1|7637.1|7643.86|7643.86|7646.26|7646.26|7634.86|7634.86|0
1605710700000|2020-11-18 14:45:00|7643.77|7643.77|7638.18|7638.18|7643.77|7643.77|7633.64|7633.64|0
1605711000000|2020-11-18 14:50:00|7638.35|7638.35|7631.32|7631.32|7646.04|7646.04|7630.09|7630.09|0
1605711300000|2020-11-18 14:55:00|7631.23|7631.23|7644.24|7644.24|7647.24|7647.24|7631.14|7631.14|0
1605711600000|2020-11-18 15:00:00|7645.75|7645.75|7648.77|7648.77|7648.94|7648.94|7641.8|7641.8|0
1605711900000|2020-11-18 15:05:00|7648.66|7648.66|7641.24|7641.24|7650.47|7650.47|7640.7|7640.7|0
1605712200000|2020-11-18 15:10:00|7642|7642|7653.5|7653.5|7656.9|7656.9|7641.26|7641.26|0
1605712500000|2020-11-18 15:15:00|7653.34|7653.34|7646.6|7646.6|7653.7|7653.7|7646.45|7646.45|0
1605712800000|2020-11-18 15:20:00|7646.54|7646.54|7658.77|7658.77|7659.43|7659.43|7645.62|7645.62|0
1605713100000|2020-11-18 15:25:00|7658.59|7658.59|7660.5|7660.5|7662.99|7662.99|7657.54|7657.54|0
1605713400000|2020-11-18 15:30:00|7660.4|7660.4|7654.09|7654.09|7660.79|7660.79|7650.77|7650.77|0
1605713700000|2020-11-18 15:35:00|7653.93|7653.93|7650.86|7650.86|7660.91|7660.91|7647.22|7647.22|0
1605714000000|2020-11-18 15:40:00|7650.54|7650.54|7650.87|7650.87|7652.96|7652.96|7648.51|7648.51|0
1605714300000|2020-11-18 15:45:00|7650.72|7650.72|7653.45|7653.45|7653.48|7653.48|7648.26|7648.26|0
1605714600000|2020-11-18 15:50:00|7653.35|7653.35|7651.82|7651.82|7656.99|7656.99|7649.46|7649.46|0
1605714900000|2020-11-18 15:55:00|7651.76|7651.76|7629.43|7629.43|7651.85|7651.85|7629.34|7629.34|0
1605715200000|2020-11-18 16:00:00|7628.45|7628.45|7645.14|7645.14|7645.14|7645.14|7628.34|7628.34|0
1605715500000|2020-11-18 16:05:00|7645.26|7645.26|7653.3|7653.3|7657.38|7657.38|7645.26|7645.26|0
1605715800000|2020-11-18 16:10:00|7653.45|7653.45|7663.11|7663.11|7663.32|7663.32|7651.6|7651.6|0
1605716100000|2020-11-18 16:15:00|7662.95|7662.95|7670.49|7670.49|7673.14|7673.14|7658.59|7658.59|0
1605716400000|2020-11-18 16:20:00|7670.72|7670.72|7667.14|7667.14|7675.56|7675.56|7666.96|7666.96|0
1605716700000|2020-11-18 16:25:00|7667.31|7667.31|7661.44|7661.44|7669.23|7669.23|7658.84|7658.84|0
1605773700000|2020-11-19 08:15:00|7619.03|7619.03|7601.12|7601.12|7627.69|7627.69|7600.76|7600.76|0
1605774000000|2020-11-19 08:20:00|7600.73|7600.73|7582.71|7582.71|7601.24|7601.24|7574.26|7574.26|0
1605774300000|2020-11-19 08:25:00|7582.49|7582.49|7588.26|7588.26|7588.26|7588.26|7575.64|7575.64|0
1605774600000|2020-11-19 08:30:00|7588.5|7588.5|7597.22|7597.22|7597.75|7597.75|7585.25|7585.25|0
1605774900000|2020-11-19 08:35:00|7596.7|7596.7|7591.86|7591.86|7606.72|7606.72|7591.86|7591.86|0
1605775200000|2020-11-19 08:40:00|7592.38|7592.38|7598.54|7598.54|7600.57|7600.57|7589.4|7589.4|0
1605775500000|2020-11-19 08:45:00|7598.27|7598.27|7566.49|7566.49|7598.27|7598.27|7566.25|7566.25|0
1605775800000|2020-11-19 08:50:00|7566.32|7566.32|7562.15|7562.15|7573.38|7573.38|7560.55|7560.55|0
1605776100000|2020-11-19 08:55:00|7562.43|7562.43|7561.28|7561.28|7568.16|7568.16|7558.36|7558.36|0
1605776400000|2020-11-19 09:00:00|7561.19|7561.19|7554.61|7554.61|7572.39|7572.39|7554.08|7554.08|0
1605776700000|2020-11-19 09:05:00|7554.45|7554.45|7560.61|7560.61|7564.69|7564.69|7550.08|7550.08|0
1605777000000|2020-11-19 09:10:00|7560.45|7560.45|7570.62|7570.62|7573.21|7573.21|7556.74|7556.74|0
1605777300000|2020-11-19 09:15:00|7571.27|7571.27|7571.65|7571.65|7577.76|7577.76|7568.17|7568.17|0
1605777600000|2020-11-19 09:20:00|7571.77|7571.77|7563.65|7563.65|7571.77|7571.77|7560.41|7560.41|0
1605777900000|2020-11-19 09:25:00|7563.86|7563.86|7574.11|7574.11|7574.19|7574.19|7563.04|7563.04|0
1605778200000|2020-11-19 09:30:00|7574.06|7574.06|7563.19|7563.19|7574.6|7574.6|7563.1|7563.1|0
1605778500000|2020-11-19 09:35:00|7563.29|7563.29|7562.55|7562.55|7567.1|7567.1|7559.06|7559.06|0
1605778800000|2020-11-19 09:40:00|7562.39|7562.39|7558.37|7558.37|7562.49|7562.49|7554.65|7554.65|0
1605779100000|2020-11-19 09:45:00|7558.69|7558.69|7564.17|7564.17|7568.03|7568.03|7557.86|7557.86|0
1605779400000|2020-11-19 09:50:00|7564.11|7564.11|7552.99|7552.99|7564.21|7564.21|7552.72|7552.72|0
1605779700000|2020-11-19 09:55:00|7552.94|7552.94|7553.43|7553.43|7560.14|7560.14|7551.8|7551.8|0
1605780000000|2020-11-19 10:00:00|7553.27|7553.27|7556.19|7556.19|7559.91|7559.91|7548.71|7548.71|0
1605780300000|2020-11-19 10:05:00|7555.99|7555.99|7544.13|7544.13|7555.99|7555.99|7541.49|7541.49|0
1605780600000|2020-11-19 10:10:00|7543.97|7543.97|7544.56|7544.56|7544.66|7544.66|7538.13|7538.13|0
1605780900000|2020-11-19 10:15:00|7544.29|7544.29|7551.84|7551.84|7557.87|7557.87|7543.52|7543.52|0
1605781200000|2020-11-19 10:20:00|7552|7552|7552.32|7552.32|7553.65|7553.65|7546.64|7546.64|0
1605781500000|2020-11-19 10:25:00|7552.58|7552.58|7556.15|7556.15|7560.55|7560.55|7552.54|7552.54|0
1605781800000|2020-11-19 10:30:00|7556.46|7556.46|7560.9|7560.9|7563.07|7563.07|7554.51|7554.51|0
1605782100000|2020-11-19 10:35:00|7561.21|7561.21|7555.53|7555.53|7561.21|7561.21|7555.53|7555.53|0
1605782400000|2020-11-19 10:40:00|7555.01|7555.01|7548.97|7548.97|7555.09|7555.09|7546.56|7546.56|0
1605782700000|2020-11-19 10:45:00|7549.73|7549.73|7545.14|7545.14|7552.35|7552.35|7544.11|7544.11|0
1605783000000|2020-11-19 10:50:00|7544.99|7544.99|7534.29|7534.29|7548.38|7548.38|7534.29|7534.29|0
1605783300000|2020-11-19 10:55:00|7534.2|7534.2|7532.26|7532.26|7534.2|7534.2|7530.02|7530.02|0
1605783600000|2020-11-19 11:00:00|7532.88|7532.88|7541.45|7541.45|7541.45|7541.45|7531.38|7531.38|0
1605783900000|2020-11-19 11:05:00|7541.41|7541.41|7548.93|7548.93|7551.14|7551.14|7541.28|7541.28|0
1605784200000|2020-11-19 11:10:00|7549.69|7549.69|7538.28|7538.28|7550.01|7550.01|7537.41|7537.41|0
1605784500000|2020-11-19 11:15:00|7538.12|7538.12|7542.1|7542.1|7542.1|7542.1|7534.82|7534.82|0
1605784800000|2020-11-19 11:20:00|7542.44|7542.44|7551.18|7551.18|7551.4|7551.4|7542.44|7542.44|0
1605785100000|2020-11-19 11:25:00|7551.34|7551.34|7554.02|7554.02|7554.87|7554.87|7547.29|7547.29|0
1605785400000|2020-11-19 11:30:00|7553.86|7553.86|7553.15|7553.15|7555.99|7555.99|7552.28|7552.28|0
1605785700000|2020-11-19 11:35:00|7553.31|7553.31|7558.58|7558.58|7558.58|7558.58|7552.28|7552.28|0
1605786000000|2020-11-19 11:40:00|7558.69|7558.69|7565.11|7565.11|7565.39|7565.39|7557.5|7557.5|0
1605786300000|2020-11-19 11:45:00|7566.63|7566.63|7566.18|7566.18|7569.4|7569.4|7564.4|7564.4|0
1605786600000|2020-11-19 11:50:00|7566.7|7566.7|7565.58|7565.58|7570.05|7570.05|7564.3|7564.3|0
1605786900000|2020-11-19 11:55:00|7565.82|7565.82|7569.11|7569.11|7569.84|7569.84|7564.58|7564.58|0
1605787200000|2020-11-19 12:00:00|7568.89|7568.89|7569.43|7569.43|7573.21|7573.21|7567.83|7567.83|0
1605787500000|2020-11-19 12:05:00|7569.6|7569.6|7564.74|7564.74|7569.87|7569.87|7563.4|7563.4|0
1605787800000|2020-11-19 12:10:00|7564.58|7564.58|7568.59|7568.59|7568.86|7568.86|7562.09|7562.09|0
1605788100000|2020-11-19 12:15:00|7568.7|7568.7|7572.63|7572.63|7573.01|7573.01|7567.04|7567.04|0
1605788400000|2020-11-19 12:20:00|7572.53|7572.53|7569.61|7569.61|7573.74|7573.74|7568.99|7568.99|0
1605788700000|2020-11-19 12:25:00|7569.78|7569.78|7565.34|7565.34|7569.95|7569.95|7564.24|7564.24|0
1605789000000|2020-11-19 12:30:00|7565.11|7565.11|7566.87|7566.87|7568.04|7568.04|7564.22|7564.22|0
1605789300000|2020-11-19 12:35:00|7566.83|7566.83|7567.3|7567.3|7568.54|7568.54|7563.31|7563.31|0
1605789600000|2020-11-19 12:40:00|7567.36|7567.36|7576.89|7576.89|7580.65|7580.65|7567.3|7567.3|0
1605789900000|2020-11-19 12:45:00|7577.04|7577.04|7577.93|7577.93|7580.81|7580.81|7576.1|7576.1|0
1605790200000|2020-11-19 12:50:00|7578.09|7578.09|7582.77|7582.77|7584.86|7584.86|7575.19|7575.19|0
1605790500000|2020-11-19 12:55:00|7583.17|7583.17|7579.27|7579.27|7583.17|7583.17|7579.23|7579.23|0
1605790800000|2020-11-19 13:00:00|7579.54|7579.54|7570.38|7570.38|7579.54|7579.54|7570.37|7570.37|0
1605791100000|2020-11-19 13:05:00|7570.64|7570.64|7577.5|7577.5|7577.69|7577.69|7569.99|7569.99|0
1605791400000|2020-11-19 13:10:00|7577.67|7577.67|7579.87|7579.87|7582.6|7582.6|7577.51|7577.51|0
1605791700000|2020-11-19 13:15:00|7580.12|7580.12|7584.4|7584.4|7588.62|7588.62|7579.76|7579.76|0
1605792000000|2020-11-19 13:20:00|7584.56|7584.56|7585.74|7585.74|7588.53|7588.53|7584.56|7584.56|0
1605792300000|2020-11-19 13:25:00|7585.91|7585.91|7579.13|7579.13|7587.83|7587.83|7577.76|7577.76|0
1605792600000|2020-11-19 13:30:00|7578.98|7578.98|7570.32|7570.32|7579.52|7579.52|7567.1|7567.1|0
1605792900000|2020-11-19 13:35:00|7569.98|7569.98|7564.21|7564.21|7573.61|7573.61|7562.19|7562.19|0
1605793200000|2020-11-19 13:40:00|7564.38|7564.38|7565.73|7565.73|7572.51|7572.51|7561.23|7561.23|0
1605793500000|2020-11-19 13:45:00|7565.56|7565.56|7562.05|7562.05|7565.56|7565.56|7560.33|7560.33|0
1605793800000|2020-11-19 13:50:00|7562.1|7562.1|7570.89|7570.89|7571.2|7571.2|7559.32|7559.32|0
1605794100000|2020-11-19 13:55:00|7570.44|7570.44|7564.21|7564.21|7570.61|7570.61|7563.63|7563.63|0
1605794400000|2020-11-19 14:00:00|7564.72|7564.72|7561.7|7561.7|7568.04|7568.04|7560.68|7560.68|0
1605794700000|2020-11-19 14:05:00|7561.64|7561.64|7567.03|7567.03|7569.26|7569.26|7561.64|7561.64|0
1605795000000|2020-11-19 14:10:00|7566.8|7566.8|7556.36|7556.36|7566.98|7566.98|7555.76|7555.76|0
1605795300000|2020-11-19 14:15:00|7556.18|7556.18|7558.72|7558.72|7562.31|7562.31|7556.18|7556.18|0
1605795600000|2020-11-19 14:20:00|7558.39|7558.39|7559.5|7559.5|7559.71|7559.71|7553.36|7553.36|0
1605795900000|2020-11-19 14:25:00|7559.39|7559.39|7557.37|7557.37|7559.59|7559.59|7554.37|7554.37|0
1605796200000|2020-11-19 14:30:00|7557.64|7557.64|7556.52|7556.52|7559.07|7559.07|7541.65|7541.65|0
1605796500000|2020-11-19 14:35:00|7556.99|7556.99|7576.51|7576.51|7576.69|7576.69|7556.77|7556.77|0
1605796800000|2020-11-19 14:40:00|7576.31|7576.31|7567.04|7567.04|7581.2|7581.2|7565.64|7565.64|0
1605797100000|2020-11-19 14:45:00|7567.21|7567.21|7581.86|7581.86|7582.84|7582.84|7565.71|7565.71|0
1605797400000|2020-11-19 14:50:00|7582.03|7582.03|7589.33|7589.33|7592.87|7592.87|7577.68|7577.68|0
1605797700000|2020-11-19 14:55:00|7589.28|7589.28|7591.5|7591.5|7592.12|7592.12|7584.68|7584.68|0
1605798000000|2020-11-19 15:00:00|7591.41|7591.41|7595.93|7595.93|7596.63|7596.63|7584.69|7584.69|0
1605798300000|2020-11-19 15:05:00|7595.89|7595.89|7583.36|7583.36|7595.89|7595.89|7575.98|7575.98|0
1605798600000|2020-11-19 15:10:00|7583.52|7583.52|7575.69|7575.69|7587.76|7587.76|7575.69|7575.69|0
1605798900000|2020-11-19 15:15:00|7575.17|7575.17|7572.42|7572.42|7580.33|7580.33|7569.78|7569.78|0
1605799200000|2020-11-19 15:20:00|7572.1|7572.1|7568.59|7568.59|7572.68|7572.68|7566.66|7566.66|0
1605799500000|2020-11-19 15:25:00|7568.35|7568.35|7560.6|7560.6|7568.35|7568.35|7560.57|7560.57|0
1605799800000|2020-11-19 15:30:00|7560.91|7560.91|7569.2|7569.2|7570.8|7570.8|7560.91|7560.91|0
1605800100000|2020-11-19 15:35:00|7569.14|7569.14|7569.4|7569.4|7572.43|7572.43|7564.95|7564.95|0
1605800400000|2020-11-19 15:40:00|7569.3|7569.3|7569.01|7569.01|7569.7|7569.7|7564.16|7564.16|0
1605800700000|2020-11-19 15:45:00|7568.5|7568.5|7568.67|7568.67|7572.42|7572.42|7568.29|7568.29|0
1605801000000|2020-11-19 15:50:00|7568.83|7568.83|7562.9|7562.9|7578.65|7578.65|7562.71|7562.71|0
1605801300000|2020-11-19 15:55:00|7563.06|7563.06|7560.76|7560.76|7569.72|7569.72|7560.76|7560.76|0
1605801600000|2020-11-19 16:00:00|7560.68|7560.68|7562.08|7562.08|7565.64|7565.64|7560.68|7560.68|0
1605801900000|2020-11-19 16:05:00|7561.97|7561.97|7553.62|7553.62|7561.97|7561.97|7553.62|7553.62|0
1605802200000|2020-11-19 16:10:00|7553.52|7553.52|7557.58|7557.58|7559.71|7559.71|7551.41|7551.41|0
1605802500000|2020-11-19 16:15:00|7557.64|7557.64|7569.03|7569.03|7569.07|7569.07|7557.44|7557.44|0
1605802800000|2020-11-19 16:20:00|7568.85|7568.85|7573.82|7573.82|7574.57|7574.57|7568.37|7568.37|0
1605803100000|2020-11-19 16:25:00|7573.48|7573.48|7563.54|7563.54|7573.89|7573.89|7563.54|7563.54|0
1605860100000|2020-11-20 08:15:00|7605.85|7605.85|7580.97|7580.97|7605.85|7605.85|7580.55|7580.55|0
1605860400000|2020-11-20 08:20:00|7581.14|7581.14|7590.79|7590.79|7591.71|7591.71|7573.11|7573.11|0
1605860700000|2020-11-20 08:25:00|7589.59|7589.59|7596.49|7596.49|7598.81|7598.81|7587.74|7587.74|0
1605861000000|2020-11-20 08:30:00|7593.9|7593.9|7610.08|7610.08|7612.11|7612.11|7593.9|7593.9|0
1605861300000|2020-11-20 08:35:00|7609.84|7609.84|7598.03|7598.03|7609.84|7609.84|7587.98|7587.98|0
1605861600000|2020-11-20 08:40:00|7598.18|7598.18|7599.3|7599.3|7605.86|7605.86|7597.3|7597.3|0
1605861900000|2020-11-20 08:45:00|7599.64|7599.64|7586.05|7586.05|7599.64|7599.64|7585.08|7585.08|0
1605862200000|2020-11-20 08:50:00|7586.21|7586.21|7586.3|7586.3|7590.59|7590.59|7579.55|7579.55|0
1605862500000|2020-11-20 08:55:00|7586.46|7586.46|7588.3|7588.3|7588.3|7588.3|7578.51|7578.51|0
1605862800000|2020-11-20 09:00:00|7588.34|7588.34|7596.61|7596.61|7596.61|7596.61|7585.08|7585.08|0
1605863100000|2020-11-20 09:05:00|7596.73|7596.73|7595.29|7595.29|7601.57|7601.57|7592.5|7592.5|0
1605863400000|2020-11-20 09:10:00|7594.98|7594.98|7591.84|7591.84|7596.42|7596.42|7591.84|7591.84|0
1605863700000|2020-11-20 09:15:00|7591.94|7591.94|7581.89|7581.89|7591.94|7591.94|7581.89|7581.89|0
1605864000000|2020-11-20 09:20:00|7582|7582|7589.46|7589.46|7589.46|7589.46|7581.44|7581.44|0
1605864300000|2020-11-20 09:25:00|7589.65|7589.65|7598.11|7598.11|7599.75|7599.75|7585.63|7585.63|0
1605864600000|2020-11-20 09:30:00|7598.29|7598.29|7606.18|7606.18|7606.55|7606.55|7597.55|7597.55|0
1605864900000|2020-11-20 09:35:00|7606.3|7606.3|7615.25|7615.25|7615.84|7615.84|7606.14|7606.14|0
1605865200000|2020-11-20 09:40:00|7615.1|7615.1|7621.26|7621.26|7621.31|7621.31|7612.74|7612.74|0
1605865500000|2020-11-20 09:45:00|7621.17|7621.17|7602.48|7602.48|7623.22|7623.22|7602.48|7602.48|0
1605865800000|2020-11-20 09:50:00|7602.16|7602.16|7598.25|7598.25|7602.22|7602.22|7596.08|7596.08|0
1605866100000|2020-11-20 09:55:00|7598.88|7598.88|7600|7600|7602.23|7602.23|7597.7|7597.7|0
1605866400000|2020-11-20 10:00:00|7600.27|7600.27|7617.23|7617.23|7617.57|7617.57|7600.13|7600.13|0
1605866700000|2020-11-20 10:05:00|7617.03|7617.03|7611.59|7611.59|7617.08|7617.08|7608.33|7608.33|0
1605867000000|2020-11-20 10:10:00|7611.55|7611.55|7610.12|7610.12|7611.55|7611.55|7610.01|7610.01|0
1605867300000|2020-11-20 10:15:00|7610.46|7610.46|7594.13|7594.13|7617.33|7617.33|7592.43|7592.43|0
1605867600000|2020-11-20 10:20:00|7593.37|7593.37|7605.92|7605.92|7606.9|7606.9|7592.55|7592.55|0
1605867900000|2020-11-20 10:25:00|7605.62|7605.62|7611.81|7611.81|7612.99|7612.99|7603.75|7603.75|0
1605868200000|2020-11-20 10:30:00|7611.72|7611.72|7624.25|7624.25|7624.25|7624.25|7610.65|7610.65|0
1605868500000|2020-11-20 10:35:00|7624.03|7624.03|7626.27|7626.27|7627.13|7627.13|7622.81|7622.81|0
1605868800000|2020-11-20 10:40:00|7626.11|7626.11|7628.08|7628.08|7632.37|7632.37|7626.11|7626.11|0
1605869100000|2020-11-20 10:45:00|7628.17|7628.17|7628|7628|7628.17|7628.17|7621.31|7621.31|0
1605869400000|2020-11-20 10:50:00|7628.19|7628.19|7618.66|7618.66|7630.64|7630.64|7616.82|7616.82|0
1605869700000|2020-11-20 10:55:00|7619.42|7619.42|7611.61|7611.61|7619.42|7619.42|7610.23|7610.23|0
1605870000000|2020-11-20 11:00:00|7611.44|7611.44|7602.48|7602.48|7611.44|7611.44|7599.9|7599.9|0
1605870300000|2020-11-20 11:05:00|7602.3|7602.3|7598.41|7598.41|7602.81|7602.81|7598.41|7598.41|0
1605870600000|2020-11-20 11:10:00|7598.06|7598.06|7591.48|7591.48|7598.48|7598.48|7590.49|7590.49|0
1605870900000|2020-11-20 11:15:00|7591.36|7591.36|7588.12|7588.12|7591.36|7591.36|7585.09|7585.09|0
1605871200000|2020-11-20 11:20:00|7588.01|7588.01|7587.44|7587.44|7589.49|7589.49|7586.78|7586.78|0
1605871500000|2020-11-20 11:25:00|7587.24|7587.24|7581.66|7581.66|7587.24|7587.24|7578.42|7578.42|0
1605871800000|2020-11-20 11:30:00|7581.46|7581.46|7584.73|7584.73|7586.67|7586.67|7580.28|7580.28|0
1605872100000|2020-11-20 11:35:00|7584.96|7584.96|7576.71|7576.71|7585.08|7585.08|7576.37|7576.37|0
1605872400000|2020-11-20 11:40:00|7576.49|7576.49|7586.17|7586.17|7586.17|7586.17|7574.48|7574.48|0
1605872700000|2020-11-20 11:45:00|7586.09|7586.09|7590.1|7590.1|7590.91|7590.91|7586.09|7586.09|0
1605873000000|2020-11-20 11:50:00|7590.41|7590.41|7594.01|7594.01|7594.37|7594.37|7586.61|7586.61|0
1605873300000|2020-11-20 11:55:00|7593.92|7593.92|7603.66|7603.66|7603.66|7603.66|7592.49|7592.49|0
1605873600000|2020-11-20 12:00:00|7603.71|7603.71|7596.96|7596.96|7603.98|7603.98|7596.7|7596.7|0
1605873900000|2020-11-20 12:05:00|7596.91|7596.91|7592.8|7592.8|7597.77|7597.77|7592.8|7592.8|0
1605874200000|2020-11-20 12:10:00|7592.95|7592.95|7601.96|7601.96|7602.3|7602.3|7592.7|7592.7|0
1605874500000|2020-11-20 12:15:00|7602.28|7602.28|7600.27|7600.27|7602.51|7602.51|7598.02|7598.02|0
1605874800000|2020-11-20 12:20:00|7600.58|7600.58|7591.52|7591.52|7600.58|7600.58|7591.52|7591.52|0
1605875100000|2020-11-20 12:25:00|7591.21|7591.21|7592.48|7592.48|7594.36|7594.36|7591.1|7591.1|0
1605875400000|2020-11-20 12:30:00|7592.63|7592.63|7592.82|7592.82|7593.8|7593.8|7590.89|7590.89|0
1605875700000|2020-11-20 12:35:00|7592.31|7592.31|7583.4|7583.4|7594.74|7594.74|7583.35|7583.35|0
1605876000000|2020-11-20 12:40:00|7583.33|7583.33|7583.5|7583.5|7584.17|7584.17|7582.15|7582.15|0
1605876300000|2020-11-20 12:45:00|7583.33|7583.33|7579.8|7579.8|7584.76|7584.76|7578.99|7578.99|0
1605876600000|2020-11-20 12:50:00|7579.28|7579.28|7584.26|7584.26|7585.02|7585.02|7578.22|7578.22|0
1605876900000|2020-11-20 12:55:00|7582.4|7582.4|7578.8|7578.8|7585.04|7585.04|7578.8|7578.8|0
1605877200000|2020-11-20 13:00:00|7578.72|7578.72|7578.33|7578.33|7579.46|7579.46|7575.14|7575.14|0
1605877500000|2020-11-20 13:05:00|7577.81|7577.81|7581.37|7581.37|7582.01|7582.01|7575.38|7575.38|0
1605877800000|2020-11-20 13:10:00|7581.43|7581.43|7577.09|7577.09|7582.32|7582.32|7576.61|7576.61|0
1605878100000|2020-11-20 13:15:00|7577.03|7577.03|7579.92|7579.92|7579.92|7579.92|7574.03|7574.03|0
1605878400000|2020-11-20 13:20:00|7579.84|7579.84|7586.79|7586.79|7586.79|7586.79|7579.16|7579.16|0
1605878700000|2020-11-20 13:25:00|7587.31|7587.31|7568.94|7568.94|7588.49|7588.49|7567.04|7567.04|0
1605879000000|2020-11-20 13:30:00|7569.13|7569.13|7576.08|7576.08|7577.51|7577.51|7569.13|7569.13|0
1605879300000|2020-11-20 13:35:00|7575.56|7575.56|7571.72|7571.72|7576.18|7576.18|7571.72|7571.72|0
1605879600000|2020-11-20 13:40:00|7571.24|7571.24|7562.62|7562.62|7571.24|7571.24|7560.17|7560.17|0
1605879900000|2020-11-20 13:45:00|7562.96|7562.96|7576.17|7576.17|7576.17|7576.17|7562.75|7562.75|0
1605880200000|2020-11-20 13:50:00|7576.23|7576.23|7568.02|7568.02|7576.87|7576.87|7567.74|7567.74|0
1605880500000|2020-11-20 13:55:00|7568.18|7568.18|7575.95|7575.95|7576.94|7576.94|7568.15|7568.15|0
1605880800000|2020-11-20 14:00:00|7576.27|7576.27|7572.55|7572.55|7576.28|7576.28|7567.31|7567.31|0
1605881100000|2020-11-20 14:05:00|7572.71|7572.71|7571.25|7571.25|7575.15|7575.15|7569.89|7569.89|0
1605881400000|2020-11-20 14:10:00|7571.05|7571.05|7575.74|7575.74|7575.74|7575.74|7569|7569|0
1605881700000|2020-11-20 14:15:00|7575.94|7575.94|7573.38|7573.38|7579.97|7579.97|7572.54|7572.54|0
1605882000000|2020-11-20 14:20:00|7572.62|7572.62|7557.16|7557.16|7572.62|7572.62|7557.16|7557.16|0
1605882300000|2020-11-20 14:25:00|7557.32|7557.32|7565.71|7565.71|7566.4|7566.4|7556.56|7556.56|0
1605882600000|2020-11-20 14:30:00|7565.4|7565.4|7559.02|7559.02|7565.43|7565.43|7554.8|7554.8|0
1605882900000|2020-11-20 14:35:00|7558.97|7558.97|7566.28|7566.28|7570.08|7570.08|7552.39|7552.39|0
1605883200000|2020-11-20 14:40:00|7566.25|7566.25|7574.97|7574.97|7578.78|7578.78|7562.27|7562.27|0
1605883500000|2020-11-20 14:45:00|7574.86|7574.86|7570.34|7570.34|7579.94|7579.94|7567.82|7567.82|0
1605883800000|2020-11-20 14:50:00|7570.25|7570.25|7555.31|7555.31|7571.01|7571.01|7553.18|7553.18|0
1605884100000|2020-11-20 14:55:00|7555.83|7555.83|7567.4|7567.4|7567.4|7567.4|7555.79|7555.79|0
1605884400000|2020-11-20 15:00:00|7568.16|7568.16|7571.2|7571.2|7571.43|7571.43|7565.83|7565.83|0
1605884700000|2020-11-20 15:05:00|7571.9|7571.9|7574.52|7574.52|7576.07|7576.07|7568.68|7568.68|0
1605885000000|2020-11-20 15:10:00|7574.61|7574.61|7566.24|7566.24|7574.61|7574.61|7566.24|7566.24|0
1605885300000|2020-11-20 15:15:00|7566.07|7566.07|7560.59|7560.59|7566.07|7566.07|7556.8|7556.8|0
1605885600000|2020-11-20 15:20:00|7560.67|7560.67|7567.32|7567.32|7570.25|7570.25|7557.96|7557.96|0
1605885900000|2020-11-20 15:25:00|7566.56|7566.56|7563.65|7563.65|7570.66|7570.66|7563.57|7563.57|0
1605886200000|2020-11-20 15:30:00|7564.11|7564.11|7563.79|7563.79|7566.54|7566.54|7561.41|7561.41|0
1605886500000|2020-11-20 15:35:00|7563.95|7563.95|7578.5|7578.5|7580.19|7580.19|7563.83|7563.83|0
1605886800000|2020-11-20 15:40:00|7578.33|7578.33|7569.79|7569.79|7578.98|7578.98|7568.59|7568.59|0
1605887100000|2020-11-20 15:45:00|7569.44|7569.44|7570.46|7570.46|7572.25|7572.25|7567.5|7567.5|0
1605887400000|2020-11-20 15:50:00|7570.6|7570.6|7564.9|7564.9|7571.15|7571.15|7563.48|7563.48|0
1605887700000|2020-11-20 15:55:00|7565.06|7565.06|7559.61|7559.61|7571.82|7571.82|7559.55|7559.55|0
1605888000000|2020-11-20 16:00:00|7559.77|7559.77|7567.47|7567.47|7568.43|7568.43|7559.59|7559.59|0
1605888300000|2020-11-20 16:05:00|7567.31|7567.31|7567.13|7567.13|7570.3|7570.3|7564.7|7564.7|0
1605888600000|2020-11-20 16:10:00|7566.66|7566.66|7556.29|7556.29|7566.85|7566.85|7556.29|7556.29|0
1605888900000|2020-11-20 16:15:00|7556.39|7556.39|7560.55|7560.55|7564.47|7564.47|7556.39|7556.39|0
1605889200000|2020-11-20 16:20:00|7560.87|7560.87|7557.52|7557.52|7561.54|7561.54|7557.27|7557.27|0
1605889500000|2020-11-20 16:25:00|7557.68|7557.68|7558.78|7558.78|7564.84|7564.84|7556.39|7556.39|0
1606119300000|2020-11-23 08:15:00|7676.92|7676.92|7694.09|7694.09|7694.76|7694.76|7674.77|7674.77|0
1606119600000|2020-11-23 08:20:00|7694.18|7694.18|7715.42|7715.42|7715.42|7715.42|7689.29|7689.29|0
1606119900000|2020-11-23 08:25:00|7715.55|7715.55|7730.29|7730.29|7730.99|7730.99|7715.2|7715.2|0
1606120200000|2020-11-23 08:30:00|7732.93|7732.93|7738.41|7738.41|7745.96|7745.96|7732.8|7732.8|0
1606120500000|2020-11-23 08:35:00|7738.25|7738.25|7731.14|7731.14|7741.93|7741.93|7722.22|7722.22|0
1606120800000|2020-11-23 08:40:00|7731.85|7731.85|7719.93|7719.93|7736.4|7736.4|7719.23|7719.23|0
1606121100000|2020-11-23 08:45:00|7720.69|7720.69|7711.41|7711.41|7721.5|7721.5|7705.68|7705.68|0
1606121400000|2020-11-23 08:50:00|7711.5|7711.5|7709.87|7709.87|7715.75|7715.75|7708.07|7708.07|0
1606121700000|2020-11-23 08:55:00|7709.78|7709.78|7704.4|7704.4|7709.78|7709.78|7699.34|7699.34|0
1606122000000|2020-11-23 09:00:00|7704.12|7704.12|7689.76|7689.76|7704.12|7704.12|7683.65|7683.65|0
1606122300000|2020-11-23 09:05:00|7689.67|7689.67|7688.7|7688.7|7692.41|7692.41|7676.73|7676.73|0
1606122600000|2020-11-23 09:10:00|7687.18|7687.18|7697.61|7697.61|7698.96|7698.96|7685.44|7685.44|0
1606122900000|2020-11-23 09:15:00|7697.88|7697.88|7690.15|7690.15|7701.56|7701.56|7690.15|7690.15|0
1606123200000|2020-11-23 09:20:00|7690.06|7690.06|7684.9|7684.9|7691.15|7691.15|7680.56|7680.56|0
1606123500000|2020-11-23 09:25:00|7685.06|7685.06|7685.74|7685.74|7688.27|7688.27|7682.37|7682.37|0
1606123800000|2020-11-23 09:30:00|7685.9|7685.9|7677.92|7677.92|7687.26|7687.26|7677.27|7677.27|0
1606124100000|2020-11-23 09:35:00|7677.82|7677.82|7672.19|7672.19|7678.3|7678.3|7671.76|7671.76|0
1606124400000|2020-11-23 09:40:00|7672.27|7672.27|7656.07|7656.07|7672.42|7672.42|7655.86|7655.86|0
1606124700000|2020-11-23 09:45:00|7655.41|7655.41|7666.24|7666.24|7666.24|7666.24|7653.78|7653.78|0
1606125000000|2020-11-23 09:50:00|7666.67|7666.67|7666.46|7666.46|7667.27|7667.27|7660.2|7660.2|0
1606125300000|2020-11-23 09:55:00|7666.41|7666.41|7655.31|7655.31|7666.41|7666.41|7649.24|7649.24|0
1606125600000|2020-11-23 10:00:00|7655.13|7655.13|7643.99|7643.99|7657.62|7657.62|7640.04|7640.04|0
1606125900000|2020-11-23 10:05:00|7644.12|7644.12|7650.13|7650.13|7650.13|7650.13|7641.67|7641.67|0
1606126200000|2020-11-23 10:10:00|7650.31|7650.31|7652.4|7652.4|7654.08|7654.08|7646.01|7646.01|0
1606126500000|2020-11-23 10:15:00|7651.81|7651.81|7651.99|7651.99|7651.99|7651.99|7642.5|7642.5|0
1606126800000|2020-11-23 10:20:00|7652.46|7652.46|7665.32|7665.32|7666.25|7666.25|7652.46|7652.46|0
1606127100000|2020-11-23 10:25:00|7665.59|7665.59|7674.17|7674.17|7677.53|7677.53|7665.26|7665.26|0
1606127400000|2020-11-23 10:30:00|7674.33|7674.33|7671.74|7671.74|7680.77|7680.77|7669.64|7669.64|0
1606127700000|2020-11-23 10:35:00|7672.78|7672.78|7678.62|7678.62|7680.34|7680.34|7672.78|7672.78|0
1606128000000|2020-11-23 10:40:00|7678.47|7678.47|7674.37|7674.37|7678.47|7678.47|7673.46|7673.46|0
1606128300000|2020-11-23 10:45:00|7673.97|7673.97|7675.67|7675.67|7677.13|7677.13|7670.29|7670.29|0
1606128600000|2020-11-23 10:50:00|7676.19|7676.19|7681.16|7681.16|7681.66|7681.66|7670.26|7670.26|0
1606128900000|2020-11-23 10:55:00|7681.32|7681.32|7693.32|7693.32|7693.84|7693.84|7677.92|7677.92|0
1606129200000|2020-11-23 11:00:00|7693.84|7693.84|7689.95|7689.95|7694.69|7694.69|7689.75|7689.75|0
1606129500000|2020-11-23 11:05:00|7690.04|7690.04|7685.79|7685.79|7690.07|7690.07|7679.6|7679.6|0
1606129800000|2020-11-23 11:10:00|7685.69|7685.69|7701.29|7701.29|7702.65|7702.65|7685.34|7685.34|0
1606130100000|2020-11-23 11:15:00|7700.77|7700.77|7697.39|7697.39|7700.85|7700.85|7694.13|7694.13|0
1606130400000|2020-11-23 11:20:00|7697.55|7697.55|7695.16|7695.16|7699.61|7699.61|7692.84|7692.84|0
1606130700000|2020-11-23 11:25:00|7695.31|7695.31|7683.6|7683.6|7696.65|7696.65|7681.18|7681.18|0
1606131000000|2020-11-23 11:30:00|7683.44|7683.44|7666.04|7666.04|7686.46|7686.46|7664.02|7664.02|0
1606131300000|2020-11-23 11:35:00|7666.07|7666.07|7665.18|7665.18|7668.32|7668.32|7662.74|7662.74|0
1606131600000|2020-11-23 11:40:00|7665.23|7665.23|7665.28|7665.28|7666.13|7666.13|7661.41|7661.41|0
1606131900000|2020-11-23 11:45:00|7665.19|7665.19|7665.04|7665.04|7666.49|7666.49|7663.08|7663.08|0
1606132200000|2020-11-23 11:50:00|7664.95|7664.95|7669.49|7669.49|7672.41|7672.41|7664.72|7664.72|0
1606132500000|2020-11-23 11:55:00|7669.84|7669.84|7672.51|7672.51|7672.8|7672.8|7666.6|7666.6|0
1606132800000|2020-11-23 12:00:00|7672.22|7672.22|7660.16|7660.16|7672.22|7672.22|7660.16|7660.16|0
1606133100000|2020-11-23 12:05:00|7659.4|7659.4|7654.1|7654.1|7659.4|7659.4|7650.97|7650.97|0
1606133400000|2020-11-23 12:10:00|7653.78|7653.78|7654.48|7654.48|7654.8|7654.8|7648.9|7648.9|0
1606133700000|2020-11-23 12:15:00|7654.72|7654.72|7655.06|7655.06|7658.7|7658.7|7653.43|7653.43|0
1606134000000|2020-11-23 12:20:00|7655.38|7655.38|7655.1|7655.1|7659.58|7659.58|7654.76|7654.76|0
1606134300000|2020-11-23 12:25:00|7655.01|7655.01|7662.37|7662.37|7662.37|7662.37|7654.01|7654.01|0
1606134600000|2020-11-23 12:30:00|7662.52|7662.52|7653.77|7653.77|7662.52|7662.52|7653.3|7653.3|0
1606134900000|2020-11-23 12:35:00|7653.82|7653.82|7660.84|7660.84|7660.84|7660.84|7653.82|7653.82|0
1606135200000|2020-11-23 12:40:00|7661.19|7661.19|7659.16|7659.16|7662.43|7662.43|7656.18|7656.18|0
1606135500000|2020-11-23 12:45:00|7658.64|7658.64|7662.32|7662.32|7663.53|7663.53|7656.44|7656.44|0
1606135800000|2020-11-23 12:50:00|7661.99|7661.99|7661.92|7661.92|7664.34|7664.34|7660.78|7660.78|0
1606136100000|2020-11-23 12:55:00|7661.76|7661.76|7661.37|7661.37|7662.31|7662.31|7658.15|7658.15|0
1606136400000|2020-11-23 13:00:00|7661.6|7661.6|7657.1|7657.1|7663.67|7663.67|7656.49|7656.49|0
1606136700000|2020-11-23 13:05:00|7656.35|7656.35|7654.04|7654.04|7656.35|7656.35|7649.32|7649.32|0
1606137000000|2020-11-23 13:10:00|7654.8|7654.8|7659.39|7659.39|7660.02|7660.02|7653|7653|0
1606137300000|2020-11-23 13:15:00|7659.28|7659.28|7643.97|7643.97|7659.68|7659.68|7642.67|7642.67|0
1606137600000|2020-11-23 13:20:00|7644.49|7644.49|7650.58|7650.58|7650.9|7650.9|7640.87|7640.87|0
1606137900000|2020-11-23 13:25:00|7650.47|7650.47|7649.31|7649.31|7653.03|7653.03|7644.2|7644.2|0
1606138200000|2020-11-23 13:30:00|7649.15|7649.15|7654.34|7654.34|7654.37|7654.37|7649.15|7649.15|0
1606138500000|2020-11-23 13:35:00|7654.24|7654.24|7658.46|7658.46|7661.99|7661.99|7651.35|7651.35|0
1606138800000|2020-11-23 13:40:00|7658.28|7658.28|7647.41|7647.41|7659|7659|7635.7|7635.7|0
1606139100000|2020-11-23 13:45:00|7646.8|7646.8|7640.3|7640.3|7646.8|7646.8|7638.47|7638.47|0
1606139400000|2020-11-23 13:50:00|7640.15|7640.15|7639.99|7639.99|7642.13|7642.13|7636.45|7636.45|0
1606139700000|2020-11-23 13:55:00|7640.02|7640.02|7654.5|7654.5|7655.31|7655.31|7639.09|7639.09|0
1606140000000|2020-11-23 14:00:00|7654.72|7654.72|7657.78|7657.78|7658.21|7658.21|7652.82|7652.82|0
1606140300000|2020-11-23 14:05:00|7657.63|7657.63|7654.2|7654.2|7659.97|7659.97|7652.59|7652.59|0
1606140600000|2020-11-23 14:10:00|7654.06|7654.06|7653.84|7653.84|7658.77|7658.77|7653.34|7653.34|0
1606140900000|2020-11-23 14:15:00|7654.03|7654.03|7657.99|7657.99|7658.02|7658.02|7653.82|7653.82|0
1606141200000|2020-11-23 14:20:00|7658.04|7658.04|7657.16|7657.16|7658.94|7658.94|7655.88|7655.88|0
1606141500000|2020-11-23 14:25:00|7657.28|7657.28|7660.59|7660.59|7660.59|7660.59|7649.1|7649.1|0
1606141800000|2020-11-23 14:30:00|7660.53|7660.53|7665.07|7665.07|7671.03|7671.03|7659.29|7659.29|0
1606142100000|2020-11-23 14:35:00|7664.62|7664.62|7663.56|7663.56|7665.73|7665.73|7660.83|7660.83|0
1606142400000|2020-11-23 14:40:00|7663.67|7663.67|7667.98|7667.98|7669.66|7669.66|7658.85|7658.85|0
1606142700000|2020-11-23 14:45:00|7669.43|7669.43|7670.62|7670.62|7676.96|7676.96|7668.14|7668.14|0
1606143000000|2020-11-23 14:50:00|7670.82|7670.82|7665.04|7665.04|7673.55|7673.55|7664.35|7664.35|0
1606143300000|2020-11-23 14:55:00|7665.09|7665.09|7661.1|7661.1|7666.62|7666.62|7659.66|7659.66|0
1606143600000|2020-11-23 15:00:00|7661.15|7661.15|7647.5|7647.5|7661.15|7661.15|7647.5|7647.5|0
1606143900000|2020-11-23 15:05:00|7647.41|7647.41|7650.76|7650.76|7651.15|7651.15|7643.16|7643.16|0
1606144200000|2020-11-23 15:10:00|7650.24|7650.24|7653|7653|7653.46|7653.46|7644.63|7644.63|0
1606144500000|2020-11-23 15:15:00|7653.14|7653.14|7655.31|7655.31|7662.08|7662.08|7650.08|7650.08|0
1606144800000|2020-11-23 15:20:00|7655.15|7655.15|7658.57|7658.57|7660.61|7660.61|7652.09|7652.09|0
1606145100000|2020-11-23 15:25:00|7658.41|7658.41|7646.13|7646.13|7658.41|7658.41|7645.16|7645.16|0
1606145400000|2020-11-23 15:30:00|7645.7|7645.7|7658.86|7658.86|7658.86|7658.86|7645.06|7645.06|0
1606145700000|2020-11-23 15:35:00|7658.91|7658.91|7665.86|7665.86|7666.25|7666.25|7658.43|7658.43|0
1606146000000|2020-11-23 15:40:00|7665.7|7665.7|7658.02|7658.02|7670.23|7670.23|7657.93|7657.93|0
1606146300000|2020-11-23 15:45:00|7658.1|7658.1|7666.05|7666.05|7666.05|7666.05|7657.08|7657.08|0
1606146600000|2020-11-23 15:50:00|7666.01|7666.01|7672.94|7672.94|7673.45|7673.45|7664.35|7664.35|0
1606146900000|2020-11-23 15:55:00|7673.1|7673.1|7678.32|7678.32|7681.44|7681.44|7672.65|7672.65|0
1606147200000|2020-11-23 16:00:00|7678.37|7678.37|7674.2|7674.2|7679.22|7679.22|7674.11|7674.11|0
1606147500000|2020-11-23 16:05:00|7674.36|7674.36|7674.34|7674.34|7682.82|7682.82|7673|7673|0
1606147800000|2020-11-23 16:10:00|7674.18|7674.18|7658.01|7658.01|7674.94|7674.94|7657.02|7657.02|0
1606148100000|2020-11-23 16:15:00|7657.84|7657.84|7666.11|7666.11|7667.03|7667.03|7654.27|7654.27|0
1606148400000|2020-11-23 16:20:00|7666.21|7666.21|7670.25|7670.25|7670.66|7670.66|7664.82|7664.82|0
1606148700000|2020-11-23 16:25:00|7670.18|7670.18|7673.51|7673.51|7675.22|7675.22|7668.59|7668.59|0
1606205700000|2020-11-24 08:15:00|7866.34|7866.34|7863.51|7863.51|7871.63|7871.63|7854.27|7854.27|0
1606206000000|2020-11-24 08:20:00|7863.67|7863.67|7885.29|7885.29|7888.15|7888.15|7851.53|7851.53|0
1606206300000|2020-11-24 08:25:00|7884.46|7884.46|7881.29|7881.29|7888.39|7888.39|7873.77|7873.77|0
1606206600000|2020-11-24 08:30:00|7880.94|7880.94|7902.09|7902.09|7903.4|7903.4|7876.04|7876.04|0
1606206900000|2020-11-24 08:35:00|7901.93|7901.93|7925.43|7925.43|7939.99|7939.99|7901.93|7901.93|0
1606207200000|2020-11-24 08:40:00|7925.09|7925.09|7905.06|7905.06|7926.33|7926.33|7903.5|7903.5|0
1606207500000|2020-11-24 08:45:00|7905.54|7905.54|7883|7883|7910.06|7910.06|7874.57|7874.57|0
1606207800000|2020-11-24 08:50:00|7883.38|7883.38|7893.45|7893.45|7898.43|7898.43|7877.15|7877.15|0
1606208100000|2020-11-24 08:55:00|7893.77|7893.77|7896.77|7896.77|7907.2|7907.2|7890.52|7890.52|0
1606208400000|2020-11-24 09:00:00|7895.46|7895.46|7886.21|7886.21|7895.9|7895.9|7880.97|7880.97|0
1606208700000|2020-11-24 09:05:00|7886.11|7886.11|7868.21|7868.21|7887.71|7887.71|7867.85|7867.85|0
1606209000000|2020-11-24 09:10:00|7867.69|7867.69|7866.14|7866.14|7868.76|7868.76|7857.01|7857.01|0
1606209300000|2020-11-24 09:15:00|7865.98|7865.98|7866.04|7866.04|7866.79|7866.79|7859.93|7859.93|0
1606209600000|2020-11-24 09:20:00|7866.1|7866.1|7863.45|7863.45|7871.69|7871.69|7863.02|7863.02|0
1606209900000|2020-11-24 09:25:00|7863.23|7863.23|7847.2|7847.2|7863.23|7863.23|7839.56|7839.56|0
1606210200000|2020-11-24 09:30:00|7848.01|7848.01|7867.71|7867.71|7875.81|7875.81|7847.41|7847.41|0
1606210500000|2020-11-24 09:35:00|7867.8|7867.8|7872.34|7872.34|7876.71|7876.71|7861.41|7861.41|0
1606210800000|2020-11-24 09:40:00|7872|7872|7884.83|7884.83|7885.58|7885.58|7872|7872|0
1606211100000|2020-11-24 09:45:00|7884.48|7884.48|7890.61|7890.61|7895.64|7895.64|7881.47|7881.47|0
1606211400000|2020-11-24 09:50:00|7890.78|7890.78|7901.31|7901.31|7901.31|7901.31|7888.79|7888.79|0
1606211700000|2020-11-24 09:55:00|7901.47|7901.47|7898.61|7898.61|7905.26|7905.26|7896.45|7896.45|0
1606212000000|2020-11-24 10:00:00|7898.66|7898.66|7897.12|7897.12|7898.66|7898.66|7891.64|7891.64|0
1606212300000|2020-11-24 10:05:00|7896.96|7896.96|7887.84|7887.84|7897.11|7897.11|7886.04|7886.04|0
1606212600000|2020-11-24 10:10:00|7887.93|7887.93|7891.55|7891.55|7892.06|7892.06|7883.77|7883.77|0
1606212900000|2020-11-24 10:15:00|7891.03|7891.03|7891.26|7891.26|7892.95|7892.95|7885.47|7885.47|0
1606213200000|2020-11-24 10:20:00|7891.1|7891.1|7897.85|7897.85|7897.85|7897.85|7890.95|7890.95|0
1606213500000|2020-11-24 10:25:00|7897.74|7897.74|7903.33|7903.33|7904.83|7904.83|7894.71|7894.71|0
1606213800000|2020-11-24 10:30:00|7903.03|7903.03|7897.23|7897.23|7903.03|7903.03|7895.57|7895.57|0
1606214100000|2020-11-24 10:35:00|7897.13|7897.13|7902.87|7902.87|7910.7|7910.7|7897.13|7897.13|0
1606214400000|2020-11-24 10:40:00|7902.72|7902.72|7897.69|7897.69|7904.45|7904.45|7897.6|7897.6|0
1606214700000|2020-11-24 10:45:00|7897.37|7897.37|7908.11|7908.11|7910.7|7910.7|7894.91|7894.91|0
1606215000000|2020-11-24 10:50:00|7908.17|7908.17|7902.47|7902.47|7910.07|7910.07|7902.47|7902.47|0
1606215300000|2020-11-24 10:55:00|7902.31|7902.31|7909.17|7909.17|7910.91|7910.91|7902.15|7902.15|0
1606215600000|2020-11-24 11:00:00|7909.26|7909.26|7916.35|7916.35|7916.64|7916.64|7908.76|7908.76|0
1606215900000|2020-11-24 11:05:00|7916.28|7916.28|7920.76|7920.76|7922.57|7922.57|7915.21|7915.21|0
1606216200000|2020-11-24 11:10:00|7920.6|7920.6|7908.9|7908.9|7924.59|7924.59|7908.39|7908.39|0
1606216500000|2020-11-24 11:15:00|7908.74|7908.74|7923.32|7923.32|7923.32|7923.32|7908.74|7908.74|0
1606216800000|2020-11-24 11:20:00|7922.56|7922.56|7932.33|7932.33|7933.1|7933.1|7922.56|7922.56|0
1606217100000|2020-11-24 11:25:00|7931.57|7931.57|7925.93|7925.93|7931.66|7931.66|7912.36|7912.36|0
1606217400000|2020-11-24 11:30:00|7926.13|7926.13|7921.28|7921.28|7929.33|7929.33|7918.58|7918.58|0
1606217700000|2020-11-24 11:35:00|7921.1|7921.1|7933.74|7933.74|7933.74|7933.74|7915.83|7915.83|0
1606218000000|2020-11-24 11:40:00|7934.05|7934.05|7932.65|7932.65|7939.03|7939.03|7931.51|7931.51|0
1606218300000|2020-11-24 11:45:00|7932.59|7932.59|7929.74|7929.74|7932.66|7932.66|7920.51|7920.51|0
1606218600000|2020-11-24 11:50:00|7929.66|7929.66|7942.26|7942.26|7945.62|7945.62|7929.66|7929.66|0
1606218900000|2020-11-24 11:55:00|7942.36|7942.36|7937.93|7937.93|7945.6|7945.6|7937.5|7937.5|0
1606219200000|2020-11-24 12:00:00|7938.03|7938.03|7932.35|7932.35|7939.76|7939.76|7930.38|7930.38|0
1606219500000|2020-11-24 12:05:00|7931.83|7931.83|7936.26|7936.26|7936.26|7936.26|7929.18|7929.18|0
1606219800000|2020-11-24 12:10:00|7936.41|7936.41|7935.73|7935.73|7940.59|7940.59|7934.16|7934.16|0
1606220100000|2020-11-24 12:15:00|7935.44|7935.44|7930.14|7930.14|7936.99|7936.99|7930.12|7930.12|0
1606220400000|2020-11-24 12:20:00|7930.08|7930.08|7917.8|7917.8|7930.45|7930.45|7917.8|7917.8|0
1606220700000|2020-11-24 12:25:00|7917.48|7917.48|7916.71|7916.71|7919.41|7919.41|7914.92|7914.92|0
1606221000000|2020-11-24 12:30:00|7916.54|7916.54|7921.42|7921.42|7924.45|7924.45|7916.43|7916.43|0
1606221300000|2020-11-24 12:35:00|7921.48|7921.48|7924.2|7924.2|7930.74|7930.74|7921.21|7921.21|0
1606221600000|2020-11-24 12:40:00|7924.09|7924.09|7927.32|7927.32|7927.62|7927.62|7920.41|7920.41|0
1606221900000|2020-11-24 12:45:00|7928.08|7928.08|7934.3|7934.3|7936.5|7936.5|7927.15|7927.15|0
1606222200000|2020-11-24 12:50:00|7933.54|7933.54|7933.54|7933.54|7936.32|7936.32|7927.77|7927.77|0
1606222500000|2020-11-24 12:55:00|7933.6|7933.6|7948.22|7948.22|7948.22|7948.22|7931.18|7931.18|0
1606222800000|2020-11-24 13:00:00|7948.42|7948.42|7939.19|7939.19|7948.94|7948.94|7939.03|7939.03|0
1606223100000|2020-11-24 13:05:00|7939.34|7939.34|7942.07|7942.07|7948.9|7948.9|7939.18|7939.18|0
1606223400000|2020-11-24 13:10:00|7942.23|7942.23|7939.96|7939.96|7943.18|7943.18|7931.23|7931.23|0
1606223700000|2020-11-24 13:15:00|7940.19|7940.19|7952.25|7952.25|7952.25|7952.25|7940.09|7940.09|0
1606224000000|2020-11-24 13:20:00|7952.05|7952.05|7943.42|7943.42|7955.32|7955.32|7943.42|7943.42|0
1606224300000|2020-11-24 13:25:00|7943.22|7943.22|7937.9|7937.9|7944.46|7944.46|7934.76|7934.76|0
1606224600000|2020-11-24 13:30:00|7937.54|7937.54|7939.16|7939.16|7940.21|7940.21|7932.31|7932.31|0
1606224900000|2020-11-24 13:35:00|7939.08|7939.08|7932.41|7932.41|7941.18|7941.18|7932.41|7932.41|0
1606225200000|2020-11-24 13:40:00|7932.34|7932.34|7936.86|7936.86|7939.85|7939.85|7931.82|7931.82|0
1606225500000|2020-11-24 13:45:00|7937.62|7937.62|7939.03|7939.03|7941.39|7941.39|7933.61|7933.61|0
1606225800000|2020-11-24 13:50:00|7938.68|7938.68|7919.16|7919.16|7938.74|7938.74|7918.62|7918.62|0
1606226100000|2020-11-24 13:55:00|7919.21|7919.21|7919.68|7919.68|7925.71|7925.71|7918.63|7918.63|0
1606226400000|2020-11-24 14:00:00|7919.63|7919.63|7930.07|7930.07|7930.07|7930.07|7919.5|7919.5|0
1606226700000|2020-11-24 14:05:00|7929.31|7929.31|7913.05|7913.05|7929.31|7929.31|7912.22|7912.22|0
1606227000000|2020-11-24 14:10:00|7912.99|7912.99|7908.95|7908.95|7918.77|7918.77|7908.95|7908.95|0
1606227300000|2020-11-24 14:15:00|7909.07|7909.07|7916.54|7916.54|7918.24|7918.24|7908.39|7908.39|0
1606227600000|2020-11-24 14:20:00|7916.24|7916.24|7910.42|7910.42|7916.24|7916.24|7898.79|7898.79|0
1606227900000|2020-11-24 14:25:00|7910.6|7910.6|7934|7934|7934|7934|7910.6|7910.6|0
1606228200000|2020-11-24 14:30:00|7933.84|7933.84|7923.69|7923.69|7936.3|7936.3|7917.26|7917.26|0
1606228500000|2020-11-24 14:35:00|7923.3|7923.3|7919.79|7919.79|7927.78|7927.78|7915.96|7915.96|0
1606228800000|2020-11-24 14:40:00|7919.76|7919.76|7930.21|7930.21|7937.77|7937.77|7919.76|7919.76|0
1606229100000|2020-11-24 14:45:00|7930.16|7930.16|7931.47|7931.47|7933.92|7933.92|7928.11|7928.11|0
1606229400000|2020-11-24 14:50:00|7931.58|7931.58|7944.37|7944.37|7945.67|7945.67|7930.27|7930.27|0
1606229700000|2020-11-24 14:55:00|7944.47|7944.47|7947.13|7947.13|7951.93|7951.93|7942.63|7942.63|0
1606230000000|2020-11-24 15:00:00|7946.97|7946.97|7932.41|7932.41|7947.16|7947.16|7931.18|7931.18|0
1606230300000|2020-11-24 15:05:00|7932.46|7932.46|7917.85|7917.85|7934.31|7934.31|7917.85|7917.85|0
1606230600000|2020-11-24 15:10:00|7918|7918|7899.73|7899.73|7919.24|7919.24|7895.93|7895.93|0
1606230900000|2020-11-24 15:15:00|7899.64|7899.64|7875.55|7875.55|7899.64|7899.64|7871.5|7871.5|0
1606231200000|2020-11-24 15:20:00|7877.07|7877.07|7882.71|7882.71|7889.89|7889.89|7875.49|7875.49|0
1606231500000|2020-11-24 15:25:00|7882.81|7882.81|7890|7890|7896.39|7896.39|7882.05|7882.05|0
1606231800000|2020-11-24 15:30:00|7890.52|7890.52|7882.97|7882.97|7890.52|7890.52|7879.2|7879.2|0
1606232100000|2020-11-24 15:35:00|7882.92|7882.92|7897.53|7897.53|7899.82|7899.82|7882.92|7882.92|0
1606232400000|2020-11-24 15:40:00|7897.37|7897.37|7905.7|7905.7|7908.87|7908.87|7897.31|7897.31|0
1606232700000|2020-11-24 15:45:00|7905.54|7905.54|7905.82|7905.82|7914.94|7914.94|7901.43|7901.43|0
1606233000000|2020-11-24 15:50:00|7906.14|7906.14|7897.66|7897.66|7907.69|7907.69|7891.41|7891.41|0
1606233300000|2020-11-24 15:55:00|7897.56|7897.56|7886.26|7886.26|7900.75|7900.75|7886.17|7886.17|0
1606233600000|2020-11-24 16:00:00|7886.18|7886.18|7882.12|7882.12|7887.1|7887.1|7875.4|7875.4|0
1606233900000|2020-11-24 16:05:00|7882.34|7882.34|7888.8|7888.8|7890.38|7890.38|7881.31|7881.31|0
1606234200000|2020-11-24 16:10:00|7888.9|7888.9|7903.06|7903.06|7903.06|7903.06|7885.99|7885.99|0
1606234500000|2020-11-24 16:15:00|7902.83|7902.83|7897.47|7897.47|7902.83|7902.83|7893.96|7893.96|0
1606234800000|2020-11-24 16:20:00|7897.38|7897.38|7922.07|7922.07|7930.4|7930.4|7897.03|7897.03|0
1606235100000|2020-11-24 16:25:00|7921.55|7921.55|7923.7|7923.7|7930.16|7930.16|7917.45|7917.45|0
1606292100000|2020-11-25 08:15:00|7931.66|7931.66|7906.02|7906.02|7932.51|7932.51|7894.55|7894.55|0
1606292400000|2020-11-25 08:20:00|7906.29|7906.29|7907.13|7907.13|7911.92|7911.92|7869.71|7869.71|0
1606292700000|2020-11-25 08:25:00|7907.04|7907.04|7952.32|7952.32|7956.18|7956.18|7906.55|7906.55|0
1606293000000|2020-11-25 08:30:00|7951.81|7951.81|7981.84|7981.84|7981.84|7981.84|7944.65|7944.65|0
1606293300000|2020-11-25 08:35:00|7981.38|7981.38|7981|7981|7997.13|7997.13|7980.61|7980.61|0
1606293600000|2020-11-25 08:40:00|7979.83|7979.83|7992.82|7992.82|7998.78|7998.78|7972.87|7972.87|0
1606293900000|2020-11-25 08:45:00|7993.71|7993.71|7974.55|7974.55|7999.5|7999.5|7974.55|7974.55|0
1606294200000|2020-11-25 08:50:00|7974.04|7974.04|7972.69|7972.69|7990.05|7990.05|7969.94|7969.94|0
1606294500000|2020-11-25 08:55:00|7973|7973|7978.25|7978.25|7985.07|7985.07|7969.67|7969.67|0
1606294800000|2020-11-25 09:00:00|7976.73|7976.73|7992.91|7992.91|7996.22|7996.22|7975.95|7975.95|0
1606295100000|2020-11-25 09:05:00|7992.4|7992.4|7982.53|7982.53|7997.83|7997.83|7979.79|7979.79|0
1606295400000|2020-11-25 09:10:00|7983.29|7983.29|7983.71|7983.71|7985.8|7985.8|7976.96|7976.96|0
1606295700000|2020-11-25 09:15:00|7983.56|7983.56|7991.54|7991.54|7993|7993|7980.82|7980.82|0
1606296000000|2020-11-25 09:20:00|7991.38|7991.38|7997.62|7997.62|8006.91|8006.91|7991.38|7991.38|0
1606296300000|2020-11-25 09:25:00|7998.37|7998.37|7977.98|7977.98|7998.58|7998.58|7977.67|7977.67|0
1606296600000|2020-11-25 09:30:00|7977.76|7977.76|7972.76|7972.76|7993.77|7993.77|7968.66|7968.66|0
1606296900000|2020-11-25 09:35:00|7972.99|7972.99|7934.37|7934.37|7973.83|7973.83|7931.76|7931.76|0
1606297200000|2020-11-25 09:40:00|7934.48|7934.48|7928.28|7928.28|7949.51|7949.51|7926.98|7926.98|0
1606297500000|2020-11-25 09:45:00|7927.07|7927.07|7906.16|7906.16|7927.37|7927.37|7902.88|7902.88|0
1606297800000|2020-11-25 09:50:00|7906|7906|7883.6|7883.6|7906.71|7906.71|7877.94|7877.94|0
1606298100000|2020-11-25 09:55:00|7884.35|7884.35|7871.44|7871.44|7888.18|7888.18|7865.32|7865.32|0
1606298400000|2020-11-25 10:00:00|7873.37|7873.37|7886.69|7886.69|7894.09|7894.09|7873.37|7873.37|0
1606298700000|2020-11-25 10:05:00|7886.84|7886.84|7915.9|7915.9|7915.92|7915.92|7884.97|7884.97|0
1606299000000|2020-11-25 10:10:00|7915.1|7915.1|7918.3|7918.3|7921.24|7921.24|7912.85|7912.85|0
1606299300000|2020-11-25 10:15:00|7918.47|7918.47|7924.89|7924.89|7925.73|7925.73|7916.14|7916.14|0
1606299600000|2020-11-25 10:20:00|7924.67|7924.67|7925.89|7925.89|7934.25|7934.25|7924.59|7924.59|0
1606299900000|2020-11-25 10:25:00|7926.34|7926.34|7923.48|7923.48|7928.66|7928.66|7918.21|7918.21|0
1606300200000|2020-11-25 10:30:00|7924.24|7924.24|7921.79|7921.79|7929.62|7929.62|7918.49|7918.49|0
1606300500000|2020-11-25 10:35:00|7921.62|7921.62|7925.73|7925.73|7927.36|7927.36|7917.21|7917.21|0
1606300800000|2020-11-25 10:40:00|7923.66|7923.66|7920.54|7920.54|7929.56|7929.56|7920.45|7920.45|0
1606301100000|2020-11-25 10:45:00|7920.38|7920.38|7913.42|7913.42|7921.44|7921.44|7907.72|7907.72|0
1606301400000|2020-11-25 10:50:00|7913.65|7913.65|7920.69|7920.69|7921.34|7921.34|7912.6|7912.6|0
1606301700000|2020-11-25 10:55:00|7920.85|7920.85|7920.38|7920.38|7928.49|7928.49|7915.39|7915.39|0
1606302000000|2020-11-25 11:00:00|7920.22|7920.22|7931.81|7931.81|7932.69|7932.69|7920.22|7920.22|0
1606302300000|2020-11-25 11:05:00|7931.76|7931.76|7922.84|7922.84|7932|7932|7916.88|7916.88|0
1606302600000|2020-11-25 11:10:00|7922.05|7922.05|7918.77|7918.77|7925.39|7925.39|7917.45|7917.45|0
1606302900000|2020-11-25 11:15:00|7918.94|7918.94|7918.77|7918.77|7919.83|7919.83|7907.47|7907.47|0
1606303200000|2020-11-25 11:20:00|7918.84|7918.84|7928.56|7928.56|7930.82|7930.82|7918.84|7918.84|0
1606303500000|2020-11-25 11:25:00|7929.01|7929.01|7931.49|7931.49|7939.71|7939.71|7929.01|7929.01|0
1606303800000|2020-11-25 11:30:00|7931.6|7931.6|7931.36|7931.36|7939.96|7939.96|7931.36|7931.36|0
1606304100000|2020-11-25 11:35:00|7931.3|7931.3|7928.16|7928.16|7931.92|7931.92|7922.09|7922.09|0
1606304400000|2020-11-25 11:40:00|7928.32|7928.32|7925.71|7925.71|7930.98|7930.98|7920.46|7920.46|0
1606304700000|2020-11-25 11:45:00|7925.19|7925.19|7930.75|7930.75|7930.86|7930.86|7919.54|7919.54|0
1606305000000|2020-11-25 11:50:00|7931.78|7931.78|7931.33|7931.33|7940.84|7940.84|7931.22|7931.22|0
1606305300000|2020-11-25 11:55:00|7931.24|7931.24|7933.1|7933.1|7935.07|7935.07|7929.11|7929.11|0
1606305600000|2020-11-25 12:00:00|7933.04|7933.04|7947.55|7947.55|7950.99|7950.99|7933.04|7933.04|0
1606305900000|2020-11-25 12:05:00|7947.38|7947.38|7953.7|7953.7|7959.07|7959.07|7946.8|7946.8|0
1606306200000|2020-11-25 12:10:00|7953.75|7953.75|7957.17|7957.17|7957.33|7957.33|7950.94|7950.94|0
1606306500000|2020-11-25 12:15:00|7956.85|7956.85|7943.53|7943.53|7958.11|7958.11|7942.48|7942.48|0
1606306800000|2020-11-25 12:20:00|7945.05|7945.05|7947.73|7947.73|7948.01|7948.01|7940.15|7940.15|0
1606307100000|2020-11-25 12:25:00|7948.13|7948.13|7954.41|7954.41|7954.41|7954.41|7947.45|7947.45|0
1606307400000|2020-11-25 12:30:00|7955.17|7955.17|7960.05|7960.05|7960.14|7960.14|7952.93|7952.93|0
1606307700000|2020-11-25 12:35:00|7959.53|7959.53|7955.28|7955.28|7959.68|7959.68|7954.26|7954.26|0
1606308000000|2020-11-25 12:40:00|7955.41|7955.41|7953.21|7953.21|7957.04|7957.04|7951.39|7951.39|0
1606308300000|2020-11-25 12:45:00|7953.39|7953.39|7956.08|7956.08|7961.02|7961.02|7953.1|7953.1|0
1606308600000|2020-11-25 12:50:00|7955.91|7955.91|7963.33|7963.33|7965.76|7965.76|7954.67|7954.67|0
1606308900000|2020-11-25 12:55:00|7963.35|7963.35|7966.51|7966.51|7969.82|7969.82|7961.67|7961.67|0
1606309200000|2020-11-25 13:00:00|7966.43|7966.43|7962.04|7962.04|7967.48|7967.48|7962.04|7962.04|0
1606309500000|2020-11-25 13:05:00|7962.15|7962.15|7954.63|7954.63|7962.74|7962.74|7949.71|7949.71|0
1606309800000|2020-11-25 13:10:00|7954.68|7954.68|7950.94|7950.94|7957|7957|7950.94|7950.94|0
1606310100000|2020-11-25 13:15:00|7950.99|7950.99|7944.72|7944.72|7954.13|7954.13|7944.07|7944.07|0
1606310400000|2020-11-25 13:20:00|7944.23|7944.23|7941.67|7941.67|7948.58|7948.58|7941.67|7941.67|0
1606310700000|2020-11-25 13:25:00|7941.6|7941.6|7952.86|7952.86|7953.62|7953.62|7941.6|7941.6|0
1606311000000|2020-11-25 13:30:00|7953.1|7953.1|7960.48|7960.48|7963.5|7963.5|7952.3|7952.3|0
1606311300000|2020-11-25 13:35:00|7959.72|7959.72|7947.77|7947.77|7959.72|7959.72|7947.43|7947.43|0
1606311600000|2020-11-25 13:40:00|7947.68|7947.68|7954.08|7954.08|7954.97|7954.97|7943.92|7943.92|0
1606311900000|2020-11-25 13:45:00|7953.9|7953.9|7960.33|7960.33|7961.78|7961.78|7953.9|7953.9|0
1606312200000|2020-11-25 13:50:00|7960.16|7960.16|7958.84|7958.84|7964.46|7964.46|7954.96|7954.96|0
1606312500000|2020-11-25 13:55:00|7958.08|7958.08|7961.33|7961.33|7961.66|7961.66|7953.04|7953.04|0
1606312800000|2020-11-25 14:00:00|7962.09|7962.09|7960.93|7960.93|7965.69|7965.69|7957.23|7957.23|0
1606313100000|2020-11-25 14:05:00|7961.57|7961.57|7957.91|7957.91|7963.39|7963.39|7955.23|7955.23|0
1606313400000|2020-11-25 14:10:00|7958.07|7958.07|7954.4|7954.4|7958.07|7958.07|7949.68|7949.68|0
1606313700000|2020-11-25 14:15:00|7954.31|7954.31|7961.42|7961.42|7964.64|7964.64|7953.68|7953.68|0
1606314000000|2020-11-25 14:20:00|7962.18|7962.18|7982.38|7982.38|7982.49|7982.49|7961.68|7961.68|0
1606314300000|2020-11-25 14:25:00|7982.14|7982.14|7980.35|7980.35|7984.09|7984.09|7972.36|7972.36|0
1606314600000|2020-11-25 14:30:00|7980.51|7980.51|7984.83|7984.83|7986.24|7986.24|7964.81|7964.81|0
1606314900000|2020-11-25 14:35:00|7984.68|7984.68|7973.31|7973.31|7990.05|7990.05|7969.69|7969.69|0
1606315200000|2020-11-25 14:40:00|7972.84|7972.84|7962.82|7962.82|7972.84|7972.84|7961.56|7961.56|0
1606315500000|2020-11-25 14:45:00|7962.99|7962.99|7976.29|7976.29|7983.28|7983.28|7961.25|7961.25|0
1606315800000|2020-11-25 14:50:00|7975.54|7975.54|7973.39|7973.39|7975.72|7975.72|7966.38|7966.38|0
1606316100000|2020-11-25 14:55:00|7973.91|7973.91|7956.94|7956.94|7975.7|7975.7|7954.63|7954.63|0
1606316400000|2020-11-25 15:00:00|7956.86|7956.86|7953.68|7953.68|7964.51|7964.51|7949.72|7949.72|0
1606316700000|2020-11-25 15:05:00|7953.51|7953.51|7961.97|7961.97|7962.85|7962.85|7950.15|7950.15|0
1606317000000|2020-11-25 15:10:00|7961.82|7961.82|7963.21|7963.21|7964.2|7964.2|7954.42|7954.42|0
1606317300000|2020-11-25 15:15:00|7963.37|7963.37|7967.1|7967.1|7971.68|7971.68|7962.95|7962.95|0
1606317600000|2020-11-25 15:20:00|7967.25|7967.25|7981.44|7981.44|7981.44|7981.44|7966.5|7966.5|0
1606317900000|2020-11-25 15:25:00|7981.21|7981.21|7984.46|7984.46|7984.98|7984.98|7977.38|7977.38|0
1606318200000|2020-11-25 15:30:00|7984.69|7984.69|7989.33|7989.33|7991.12|7991.12|7979.24|7979.24|0
1606318500000|2020-11-25 15:35:00|7989.38|7989.38|7967.01|7967.01|7991.6|7991.6|7966.42|7966.42|0
1606318800000|2020-11-25 15:40:00|7966.76|7966.76|7958.98|7958.98|7973.55|7973.55|7958.4|7958.4|0
1606319100000|2020-11-25 15:45:00|7959.34|7959.34|7973.78|7973.78|7973.99|7973.99|7958.26|7958.26|0
1606319400000|2020-11-25 15:50:00|7973.62|7973.62|7973.96|7973.96|7976.78|7976.78|7970.76|7970.76|0
1606319700000|2020-11-25 15:55:00|7975|7975|7965.46|7965.46|7975.37|7975.37|7959.69|7959.69|0
1606320000000|2020-11-25 16:00:00|7965.52|7965.52|7965.09|7965.09|7966.92|7966.92|7962.39|7962.39|0
1606320300000|2020-11-25 16:05:00|7964.57|7964.57|7964.41|7964.41|7973.8|7973.8|7961.24|7961.24|0
1606320600000|2020-11-25 16:10:00|7964.25|7964.25|7961.17|7961.17|7965.39|7965.39|7959.23|7959.23|0
1606320900000|2020-11-25 16:15:00|7961.12|7961.12|7955.17|7955.17|7961.14|7961.14|7950.15|7950.15|0
1606321200000|2020-11-25 16:20:00|7955.25|7955.25|7970.18|7970.18|7970.72|7970.72|7952.49|7952.49|0
1606321500000|2020-11-25 16:25:00|7970.11|7970.11|7970.14|7970.14|7975.89|7975.89|7963.11|7963.11|0
1606378500000|2020-11-26 08:15:00|7942.36|7942.36|7912.64|7912.64|7943.62|7943.62|7912.64|7912.64|0
1606378800000|2020-11-26 08:20:00|7911.88|7911.88|7919.23|7919.23|7928.43|7928.43|7908.65|7908.65|0
1606379100000|2020-11-26 08:25:00|7918.43|7918.43|7943.16|7943.16|7946.22|7946.22|7910.84|7910.84|0
1606379400000|2020-11-26 08:30:00|7944.67|7944.67|7946.36|7946.36|7949.08|7949.08|7933.48|7933.48|0
1606379700000|2020-11-26 08:35:00|7946.87|7946.87|7951.73|7951.73|7965.05|7965.05|7944.38|7944.38|0
1606380000000|2020-11-26 08:40:00|7951.68|7951.68|7963.51|7963.51|7967.58|7967.58|7950.02|7950.02|0
1606380300000|2020-11-26 08:45:00|7961.44|7961.44|7944.44|7944.44|7964.69|7964.69|7943.95|7943.95|0
1606380600000|2020-11-26 08:50:00|7944.13|7944.13|7943.12|7943.12|7953.92|7953.92|7942|7942|0
1606380900000|2020-11-26 08:55:00|7943.27|7943.27|7947.29|7947.29|7957.26|7957.26|7941.66|7941.66|0
1606381200000|2020-11-26 09:00:00|7946.5|7946.5|7949.03|7949.03|7951.2|7951.2|7938.01|7938.01|0
1606381500000|2020-11-26 09:05:00|7949.55|7949.55|7967.1|7967.1|7967.66|7967.66|7949.25|7949.25|0
1606381800000|2020-11-26 09:10:00|7967.42|7967.42|7975.02|7975.02|7978.87|7978.87|7966.22|7966.22|0
1606382100000|2020-11-26 09:15:00|7974.86|7974.86|7965.03|7965.03|7975.89|7975.89|7960.03|7960.03|0
1606382400000|2020-11-26 09:20:00|7965.1|7965.1|7994.04|7994.04|7996.63|7996.63|7959.82|7959.82|0
1606382700000|2020-11-26 09:25:00|7994.2|7994.2|7979.15|7979.15|7994.37|7994.37|7972.62|7972.62|0
1606383000000|2020-11-26 09:30:00|7980.7|7980.7|7983.1|7983.1|7991.15|7991.15|7977.46|7977.46|0
1606383300000|2020-11-26 09:35:00|7983.62|7983.62|7991.07|7991.07|7993.79|7993.79|7976.05|7976.05|0
1606383600000|2020-11-26 09:40:00|7991.45|7991.45|7980.93|7980.93|7996.92|7996.92|7980.93|7980.93|0
1606383900000|2020-11-26 09:45:00|7980.82|7980.82|7977.71|7977.71|7982.74|7982.74|7974.3|7974.3|0
1606384200000|2020-11-26 09:50:00|7977.55|7977.55|7979.4|7979.4|7979.4|7979.4|7958.06|7958.06|0
1606384500000|2020-11-26 09:55:00|7979.53|7979.53|7984.85|7984.85|7985.23|7985.23|7976.91|7976.91|0
1606384800000|2020-11-26 10:00:00|7984.93|7984.93|7982.66|7982.66|7992.82|7992.82|7982.3|7982.3|0
1606385100000|2020-11-26 10:05:00|7982.88|7982.88|7972.82|7972.82|7982.88|7982.88|7970.71|7970.71|0
1606385400000|2020-11-26 10:10:00|7972.98|7972.98|7979.34|7979.34|7979.86|7979.86|7971.33|7971.33|0
1606385700000|2020-11-26 10:15:00|7979.16|7979.16|7976.87|7976.87|7982.96|7982.96|7976.87|7976.87|0
1606386000000|2020-11-26 10:20:00|7976.55|7976.55|7984.48|7984.48|7985.32|7985.32|7975.34|7975.34|0
1606386300000|2020-11-26 10:25:00|7983.85|7983.85|7981.17|7981.17|7986.99|7986.99|7980.08|7980.08|0
1606386600000|2020-11-26 10:30:00|7981.01|7981.01|7976.26|7976.26|7987.53|7987.53|7973.93|7973.93|0
1606386900000|2020-11-26 10:35:00|7976.17|7976.17|7981.75|7981.75|7982.88|7982.88|7975.13|7975.13|0
1606387200000|2020-11-26 10:40:00|7981.58|7981.58|7969.01|7969.01|7982.26|7982.26|7967.69|7967.69|0
1606387500000|2020-11-26 10:45:00|7969.12|7969.12|7974.46|7974.46|7976.26|7976.26|7968.26|7968.26|0
1606387800000|2020-11-26 10:50:00|7974.14|7974.14|7969.93|7969.93|7975.58|7975.58|7968.88|7968.88|0
1606388100000|2020-11-26 10:55:00|7969.82|7969.82|7963.57|7963.57|7973.75|7973.75|7963.57|7963.57|0
1606388400000|2020-11-26 11:00:00|7963.47|7963.47|7969.26|7969.26|7969.65|7969.65|7959.46|7959.46|0
1606388700000|2020-11-26 11:05:00|7969.38|7969.38|7965.74|7965.74|7969.38|7969.38|7960.52|7960.52|0
1606389000000|2020-11-26 11:10:00|7965.84|7965.84|7966.1|7966.1|7970.42|7970.42|7963.69|7963.69|0
1606389300000|2020-11-26 11:15:00|7965.77|7965.77|7964.46|7964.46|7972.8|7972.8|7963.94|7963.94|0
1606389600000|2020-11-26 11:20:00|7964.49|7964.49|7969.66|7969.66|7970.55|7970.55|7962.44|7962.44|0
1606389900000|2020-11-26 11:25:00|7970.07|7970.07|7973.37|7973.37|7983.04|7983.04|7970.07|7970.07|0
1606390200000|2020-11-26 11:30:00|7972.85|7972.85|7973.93|7973.93|7982.46|7982.46|7971.87|7971.87|0
1606390500000|2020-11-26 11:35:00|7973.68|7973.68|7989.32|7989.32|7989.36|7989.36|7971.88|7971.88|0
1606390800000|2020-11-26 11:40:00|7988.56|7988.56|7976.59|7976.59|7993.53|7993.53|7976.57|7976.57|0
1606391100000|2020-11-26 11:45:00|7976.27|7976.27|7976.52|7976.52|7979.05|7979.05|7972.54|7972.54|0
1606391400000|2020-11-26 11:50:00|7974.45|7974.45|7978.64|7978.64|7979.41|7979.41|7973.99|7973.99|0
1606391700000|2020-11-26 11:55:00|7978.54|7978.54|7980.84|7980.84|7980.84|7980.84|7975.53|7975.53|0
1606392000000|2020-11-26 12:00:00|7980.68|7980.68|7983.94|7983.94|7983.94|7983.94|7978.73|7978.73|0
1606392300000|2020-11-26 12:05:00|7983.77|7983.77|7999.91|7999.91|7999.91|7999.91|7983.51|7983.51|0
1606392600000|2020-11-26 12:10:00|7999.39|7999.39|8001.1|8001.1|8002.59|8002.59|7995.77|7995.77|0
1606392900000|2020-11-26 12:15:00|8000.78|8000.78|7998.83|7998.83|8007.23|8007.23|7997.37|7997.37|0
1606393200000|2020-11-26 12:20:00|7998.52|7998.52|7993.88|7993.88|7998.52|7998.52|7989.77|7989.77|0
1606393500000|2020-11-26 12:25:00|7993.99|7993.99|7988.89|7988.89|7993.99|7993.99|7987.19|7987.19|0
1606393800000|2020-11-26 12:30:00|7989.15|7989.15|7987.86|7987.86|7989.15|7989.15|7986.56|7986.56|0
1606394100000|2020-11-26 12:35:00|7987.7|7987.7|7985.7|7985.7|7987.7|7987.7|7983.82|7983.82|0
1606394400000|2020-11-26 12:40:00|7985.55|7985.55|7988.34|7988.34|7991.3|7991.3|7984.96|7984.96|0
1606394700000|2020-11-26 12:45:00|7989.1|7989.1|7989.54|7989.54|7991.4|7991.4|7987.08|7987.08|0
1606395000000|2020-11-26 12:50:00|7989.7|7989.7|7981.71|7981.71|7989.82|7989.82|7981.71|7981.71|0
1606395300000|2020-11-26 12:55:00|7981.54|7981.54|7988.73|7988.73|7989.6|7989.6|7980.46|7980.46|0
1606395600000|2020-11-26 13:00:00|7988.48|7988.48|7980.86|7980.86|7990.62|7990.62|7980.86|7980.86|0
1606395900000|2020-11-26 13:05:00|7981.01|7981.01|7981.3|7981.3|7982.91|7982.91|7977.93|7977.93|0
1606396200000|2020-11-26 13:10:00|7980.84|7980.84|7977.58|7977.58|7980.84|7980.84|7972.65|7972.65|0
1606396500000|2020-11-26 13:15:00|7977.43|7977.43|7970.28|7970.28|7980.6|7980.6|7968.03|7968.03|0
1606396800000|2020-11-26 13:20:00|7970.44|7970.44|7966.85|7966.85|7971.71|7971.71|7964.58|7964.58|0
1606397100000|2020-11-26 13:25:00|7967.37|7967.37|7971.75|7971.75|7971.75|7971.75|7963.65|7963.65|0
1606397400000|2020-11-26 13:30:00|7972.51|7972.51|7977.53|7977.53|7979.17|7979.17|7968.18|7968.18|0
1606397700000|2020-11-26 13:35:00|7977.01|7977.01|7979.45|7979.45|7983.03|7983.03|7975.97|7975.97|0
1606398000000|2020-11-26 13:40:00|7979.14|7979.14|7980.55|7980.55|7986.38|7986.38|7976.79|7976.79|0
1606398300000|2020-11-26 13:45:00|7980.62|7980.62|7983.57|7983.57|7983.57|7983.57|7977.55|7977.55|0
1606398600000|2020-11-26 13:50:00|7983.05|7983.05|7988.98|7988.98|7993.74|7993.74|7982.85|7982.85|0
1606398900000|2020-11-26 13:55:00|7988.48|7988.48|7990.24|7990.24|7990.34|7990.34|7985.22|7985.22|0
1606399200000|2020-11-26 14:00:00|7990.75|7990.75|7988.7|7988.7|7995.74|7995.74|7983.67|7983.67|0
1606399500000|2020-11-26 14:05:00|7988.76|7988.76|7991.47|7991.47|7994.65|7994.65|7985.91|7985.91|0
1606399800000|2020-11-26 14:10:00|7991.15|7991.15|7994.04|7994.04|7996.6|7996.6|7987.67|7987.67|0
1606400100000|2020-11-26 14:15:00|7994.83|7994.83|7988.09|7988.09|7995.85|7995.85|7987.73|7987.73|0
1606400400000|2020-11-26 14:20:00|7987.58|7987.58|7987.08|7987.08|7995.34|7995.34|7987.08|7987.08|0
1606400700000|2020-11-26 14:25:00|7987.6|7987.6|7988.44|7988.44|7988.44|7988.44|7979.61|7979.61|0
1606401000000|2020-11-26 14:30:00|7987.92|7987.92|7988.57|7988.57|7993.29|7993.29|7986.84|7986.84|0
1606401300000|2020-11-26 14:35:00|7988.41|7988.41|7993.72|7993.72|8000.28|8000.28|7986.2|7986.2|0
1606401600000|2020-11-26 14:40:00|7993.65|7993.65|7998.2|7998.2|7998.2|7998.2|7987.83|7987.83|0
1606401900000|2020-11-26 14:45:00|7998.96|7998.96|8012.57|8012.57|8013.17|8013.17|7995.79|7995.79|0
1606402200000|2020-11-26 14:50:00|8012.26|8012.26|8001.58|8001.58|8013.75|8013.75|7999|7999|0
1606402500000|2020-11-26 14:55:00|8001.06|8001.06|8006.24|8006.24|8008.45|8008.45|8000.98|8000.98|0
1606402800000|2020-11-26 15:00:00|8006.27|8006.27|8000.2|8000.2|8010.2|8010.2|7999.44|7999.44|0
1606403100000|2020-11-26 15:05:00|8000.26|8000.26|7989.87|7989.87|8001.26|8001.26|7988.68|7988.68|0
1606403400000|2020-11-26 15:10:00|7990.03|7990.03|7991.29|7991.29|7993.69|7993.69|7986.79|7986.79|0
1606403700000|2020-11-26 15:15:00|7990.96|7990.96|7986.36|7986.36|7995.68|7995.68|7986.21|7986.21|0
1606404000000|2020-11-26 15:20:00|7986.52|7986.52|7982.81|7982.81|7990.43|7990.43|7980.75|7980.75|0
1606404300000|2020-11-26 15:25:00|7982.96|7982.96|7993.02|7993.02|7999.96|7999.96|7982.96|7982.96|0
1606404600000|2020-11-26 15:30:00|7992.71|7992.71|7995.35|7995.35|7996.14|7996.14|7989.64|7989.64|0
1606404900000|2020-11-26 15:35:00|7995.46|7995.46|8000.62|8000.62|8004.71|8004.71|7993.88|7993.88|0
1606405200000|2020-11-26 15:40:00|8000.77|8000.77|8002.86|8002.86|8005.56|8005.56|7999.61|7999.61|0
1606405500000|2020-11-26 15:45:00|8002.1|8002.1|8006.46|8006.46|8006.46|8006.46|7996.5|7996.5|0
1606405800000|2020-11-26 15:50:00|8007.21|8007.21|8005.22|8005.22|8009.83|8009.83|8002.54|8002.54|0
1606406100000|2020-11-26 15:55:00|8006.74|8006.74|8002.45|8002.45|8010.5|8010.5|8000.01|8000.01|0
1606406400000|2020-11-26 16:00:00|8001.94|8001.94|8005.08|8005.08|8014.48|8014.48|8000.35|8000.35|0
1606406700000|2020-11-26 16:05:00|8005.06|8005.06|8005.48|8005.48|8014.61|8014.61|8004.59|8004.59|0
1606407000000|2020-11-26 16:10:00|8005.36|8005.36|8008.3|8008.3|8012.04|8012.04|8001.61|8001.61|0
1606407300000|2020-11-26 16:15:00|8008.14|8008.14|8012.69|8012.69|8024.84|8024.84|8006.42|8006.42|0
1606407600000|2020-11-26 16:20:00|8012.84|8012.84|7999.99|7999.99|8015.15|8015.15|7999.32|7999.32|0
1606407900000|2020-11-26 16:25:00|7999.94|7999.94|7993.72|7993.72|8003.16|8003.16|7987.43|7987.43|0
1606464900000|2020-11-27 08:15:00|7918.28|7918.28|7902.03|7902.03|7918.28|7918.28|7885.09|7885.09|0
1606465200000|2020-11-27 08:20:00|7902.13|7902.13|7890.07|7890.07|7909.41|7909.41|7890.07|7890.07|0
1606465500000|2020-11-27 08:25:00|7889.38|7889.38|7881.37|7881.37|7893.52|7893.52|7881.37|7881.37|0
1606465800000|2020-11-27 08:30:00|7881.46|7881.46|7907.14|7907.14|7907.45|7907.45|7880.26|7880.26|0
1606466100000|2020-11-27 08:35:00|7907.49|7907.49|7907.9|7907.9|7916.59|7916.59|7906.21|7906.21|0
1606466400000|2020-11-27 08:40:00|7908.18|7908.18|7911.25|7911.25|7918.07|7918.07|7907.2|7907.2|0
1606466700000|2020-11-27 08:45:00|7911.77|7911.77|7925.45|7925.45|7925.45|7925.45|7899.53|7899.53|0
1606467000000|2020-11-27 08:50:00|7925.72|7925.72|7954.09|7954.09|7956.59|7956.59|7925.32|7925.32|0
1606467300000|2020-11-27 08:55:00|7953.82|7953.82|7934.83|7934.83|7953.82|7953.82|7933.07|7933.07|0
1606467600000|2020-11-27 09:00:00|7935.15|7935.15|7945.31|7945.31|7951.79|7951.79|7933.1|7933.1|0
1606467900000|2020-11-27 09:05:00|7945.47|7945.47|7935.58|7935.58|7946.39|7946.39|7935.58|7935.58|0
1606468200000|2020-11-27 09:10:00|7935.26|7935.26|7927.69|7927.69|7935.46|7935.46|7927.69|7927.69|0
1606468500000|2020-11-27 09:15:00|7927.34|7927.34|7930.3|7930.3|7932.32|7932.32|7924.7|7924.7|0
1606468800000|2020-11-27 09:20:00|7929.54|7929.54|7929.13|7929.13|7931.77|7931.77|7924.62|7924.62|0
1606469100000|2020-11-27 09:25:00|7929.89|7929.89|7908.1|7908.1|7929.89|7929.89|7907.94|7907.94|0
1606469400000|2020-11-27 09:30:00|7908.27|7908.27|7894.82|7894.82|7908.95|7908.95|7894.82|7894.82|0
1606469700000|2020-11-27 09:35:00|7894.91|7894.91|7887.25|7887.25|7897|7897|7884.39|7884.39|0
1606470000000|2020-11-27 09:40:00|7887.3|7887.3|7888.01|7888.01|7890.78|7890.78|7886.1|7886.1|0
1606470300000|2020-11-27 09:45:00|7888.17|7888.17|7887.86|7887.86|7893.47|7893.47|7886.35|7886.35|0
1606470600000|2020-11-27 09:50:00|7888.62|7888.62|7885.71|7885.71|7891.06|7891.06|7882.05|7882.05|0
1606470900000|2020-11-27 09:55:00|7885.69|7885.69|7883.31|7883.31|7890.96|7890.96|7882.5|7882.5|0
1606471200000|2020-11-27 10:00:00|7883.16|7883.16|7881.34|7881.34|7883.25|7883.25|7873.5|7873.5|0
1606471500000|2020-11-27 10:05:00|7880.82|7880.82|7875.16|7875.16|7886.42|7886.42|7874.75|7874.75|0
1606471800000|2020-11-27 10:10:00|7875.33|7875.33|7882.91|7882.91|7883.63|7883.63|7875.17|7875.17|0
1606472100000|2020-11-27 10:15:00|7883.09|7883.09|7895.8|7895.8|7896.28|7896.28|7881.76|7881.76|0
1606472400000|2020-11-27 10:20:00|7895.65|7895.65|7896.05|7896.05|7896.37|7896.37|7885.24|7885.24|0
1606472700000|2020-11-27 10:25:00|7896.45|7896.45|7906.19|7906.19|7908.85|7908.85|7896.45|7896.45|0
1606473000000|2020-11-27 10:30:00|7906.03|7906.03|7915.72|7915.72|7918.8|7918.8|7906.03|7906.03|0
1606473300000|2020-11-27 10:35:00|7915.63|7915.63|7928.22|7928.22|7928.22|7928.22|7914.59|7914.59|0
1606473600000|2020-11-27 10:40:00|7928.45|7928.45|7927.71|7927.71|7932.37|7932.37|7924.99|7924.99|0
1606473900000|2020-11-27 10:45:00|7927.65|7927.65|7932.05|7932.05|7934.56|7934.56|7925.93|7925.93|0
1606474200000|2020-11-27 10:50:00|7931.33|7931.33|7926.12|7926.12|7931.33|7931.33|7925.27|7925.27|0
1606474500000|2020-11-27 10:55:00|7926.63|7926.63|7926.87|7926.87|7930.14|7930.14|7924.49|7924.49|0
1606474800000|2020-11-27 11:00:00|7926.93|7926.93|7925.41|7925.41|7927.35|7927.35|7922.03|7922.03|0
1606475100000|2020-11-27 11:05:00|7925.93|7925.93|7938.8|7938.8|7939.88|7939.88|7925.66|7925.66|0
1606475400000|2020-11-27 11:10:00|7938.96|7938.96|7937.1|7937.1|7938.96|7938.96|7931.74|7931.74|0
1606475700000|2020-11-27 11:15:00|7936.98|7936.98|7936.37|7936.37|7938.98|7938.98|7934.97|7934.97|0
1606476000000|2020-11-27 11:20:00|7935.61|7935.61|7938.62|7938.62|7941.49|7941.49|7932.84|7932.84|0
1606476300000|2020-11-27 11:25:00|7938.45|7938.45|7943.56|7943.56|7946.3|7946.3|7932.92|7932.92|0
1606476600000|2020-11-27 11:30:00|7943.4|7943.4|7940.65|7940.65|7944.66|7944.66|7937.86|7937.86|0
1606476900000|2020-11-27 11:35:00|7940.55|7940.55|7941.02|7941.02|7944.17|7944.17|7939.31|7939.31|0
1606477200000|2020-11-27 11:40:00|7940.86|7940.86|7940.32|7940.32|7945.49|7945.49|7939.88|7939.88|0
1606477500000|2020-11-27 11:45:00|7940.21|7940.21|7945.28|7945.28|7947.09|7947.09|7938.36|7938.36|0
1606477800000|2020-11-27 11:50:00|7945.12|7945.12|7944.92|7944.92|7949.8|7949.8|7944.39|7944.39|0
1606478100000|2020-11-27 11:55:00|7944.76|7944.76|7947.86|7947.86|7950.71|7950.71|7944.39|7944.39|0
1606478400000|2020-11-27 12:00:00|7948.03|7948.03|7942.55|7942.55|7951.11|7951.11|7941.89|7941.89|0
1606478700000|2020-11-27 12:05:00|7942.8|7942.8|7939.8|7939.8|7946.34|7946.34|7937.66|7937.66|0
1606479000000|2020-11-27 12:10:00|7939.86|7939.86|7936.25|7936.25|7942.48|7942.48|7934.6|7934.6|0
1606479300000|2020-11-27 12:15:00|7936.41|7936.41|7941.14|7941.14|7942.33|7942.33|7935.4|7935.4|0
1606479600000|2020-11-27 12:20:00|7941.45|7941.45|7949.05|7949.05|7950.25|7950.25|7941.45|7941.45|0
1606479900000|2020-11-27 12:25:00|7949.52|7949.52|7957.42|7957.42|7961.94|7961.94|7949.52|7949.52|0
1606480200000|2020-11-27 12:30:00|7957.27|7957.27|7960.61|7960.61|7968.79|7968.79|7955.27|7955.27|0
1606480500000|2020-11-27 12:35:00|7960.77|7960.77|7965|7965|7965.92|7965.92|7960.01|7960.01|0
1606480800000|2020-11-27 12:40:00|7965.76|7965.76|7963.18|7963.18|7966.57|7966.57|7961.84|7961.84|0
1606481100000|2020-11-27 12:45:00|7963.12|7963.12|7966.06|7966.06|7966.92|7966.92|7961.42|7961.42|0
1606481400000|2020-11-27 12:50:00|7966.3|7966.3|7973.66|7973.66|7973.68|7973.68|7965.45|7965.45|0
1606481700000|2020-11-27 12:55:00|7974.42|7974.42|7968.59|7968.59|7975.13|7975.13|7965.98|7965.98|0
1606482000000|2020-11-27 13:00:00|7968.68|7968.68|7984.91|7984.91|7985.09|7985.09|7966.78|7966.78|0
1606482300000|2020-11-27 13:05:00|7984.67|7984.67|7982.12|7982.12|7987.8|7987.8|7980.84|7980.84|0
1606482600000|2020-11-27 13:10:00|7982.96|7982.96|7989.44|7989.44|7994.45|7994.45|7982.37|7982.37|0
1606482900000|2020-11-27 13:15:00|7989.35|7989.35|7990.05|7990.05|7991.62|7991.62|7986.22|7986.22|0
1606483200000|2020-11-27 13:20:00|7991.09|7991.09|7995.35|7995.35|7999.93|7999.93|7990.35|7990.35|0
1606483500000|2020-11-27 13:25:00|7995.11|7995.11|7998.49|7998.49|7998.8|7998.8|7991.94|7991.94|0
1606483800000|2020-11-27 13:30:00|7998.33|7998.33|7993.63|7993.63|8002.01|8002.01|7992.33|7992.33|0
1606484100000|2020-11-27 13:35:00|7993.48|7993.48|7996.74|7996.74|7998.16|7998.16|7991.32|7991.32|0
1606484400000|2020-11-27 13:40:00|7996.8|7996.8|8004.7|8004.7|8007.05|8007.05|7996.58|7996.58|0
1606484700000|2020-11-27 13:45:00|8003.14|8003.14|8012.65|8012.65|8013.4|8013.4|8000.57|8000.57|0
1606485000000|2020-11-27 13:50:00|8012.62|8012.62|8023.71|8023.71|8025.54|8025.54|8012.62|8012.62|0
1606485300000|2020-11-27 13:55:00|8023.62|8023.62|8012.61|8012.61|8023.64|8023.64|8009.65|8009.65|0
1606485600000|2020-11-27 14:00:00|8012.86|8012.86|8012.95|8012.95|8014.04|8014.04|8002.75|8002.75|0
1606485900000|2020-11-27 14:05:00|8012.44|8012.44|8018.88|8018.88|8018.88|8018.88|8006.06|8006.06|0
1606486200000|2020-11-27 14:10:00|8018.85|8018.85|8012.09|8012.09|8027.45|8027.45|8011.69|8011.69|0
1606486500000|2020-11-27 14:15:00|8011.57|8011.57|7991.24|7991.24|8012.09|8012.09|7981.02|7981.02|0
1606486800000|2020-11-27 14:20:00|7991.09|7991.09|7990.13|7990.13|7992.62|7992.62|7985.32|7985.32|0
1606487100000|2020-11-27 14:25:00|7991.17|7991.17|7983.26|7983.26|7994.76|7994.76|7983.26|7983.26|0
1606487400000|2020-11-27 14:30:00|7983.2|7983.2|8011.01|8011.01|8011.01|8011.01|7975.55|7975.55|0
1606487700000|2020-11-27 14:35:00|8011.12|8011.12|8026.24|8026.24|8026.41|8026.41|8008.85|8008.85|0
1606488000000|2020-11-27 14:40:00|8026.4|8026.4|8029.11|8029.11|8029.45|8029.45|8022.54|8022.54|0
1606488300000|2020-11-27 14:45:00|8029.63|8029.63|8021.94|8021.94|8034.92|8034.92|8013.36|8013.36|0
1606488600000|2020-11-27 14:50:00|8022.56|8022.56|8025.7|8025.7|8032.39|8032.39|8021.91|8021.91|0
1606488900000|2020-11-27 14:55:00|8025.62|8025.62|8039.7|8039.7|8039.7|8039.7|8021.67|8021.67|0
1606489200000|2020-11-27 15:00:00|8039.54|8039.54|8039.27|8039.27|8040.79|8040.79|8035.16|8035.16|0
1606489500000|2020-11-27 15:05:00|8040.03|8040.03|8048.94|8048.94|8050.72|8050.72|8037.85|8037.85|0
1606489800000|2020-11-27 15:10:00|8049.1|8049.1|8050.66|8050.66|8052.3|8052.3|8044.57|8044.57|0
1606490100000|2020-11-27 15:15:00|8051.42|8051.42|8048.57|8048.57|8052.56|8052.56|8044.55|8044.55|0
1606490400000|2020-11-27 15:20:00|8049.09|8049.09|8066.88|8066.88|8067.11|8067.11|8048.67|8048.67|0
1606490700000|2020-11-27 15:25:00|8066.96|8066.96|8056.42|8056.42|8066.96|8066.96|8051.98|8051.98|0
1606491000000|2020-11-27 15:30:00|8056.26|8056.26|8048.71|8048.71|8056.4|8056.4|8047.62|8047.62|0
1606491300000|2020-11-27 15:35:00|8047.19|8047.19|8052.19|8052.19|8058.84|8058.84|8044.67|8044.67|0
1606491600000|2020-11-27 15:40:00|8051.95|8051.95|8037.78|8037.78|8052.77|8052.77|8035.45|8035.45|0
1606491900000|2020-11-27 15:45:00|8037.86|8037.86|8042.13|8042.13|8046.66|8046.66|8035.56|8035.56|0
1606492200000|2020-11-27 15:50:00|8042.29|8042.29|8027.37|8027.37|8042.62|8042.62|8026.7|8026.7|0
1606492500000|2020-11-27 15:55:00|8027.25|8027.25|8019.81|8019.81|8027.7|8027.7|8016.53|8016.53|0
1606492800000|2020-11-27 16:00:00|8019.5|8019.5|8015.07|8015.07|8024.22|8024.22|8014.7|8014.7|0
1606493100000|2020-11-27 16:05:00|8015.59|8015.59|8012.92|8012.92|8020.92|8020.92|8005.11|8005.11|0
1606493400000|2020-11-27 16:10:00|8013.04|8013.04|8031.64|8031.64|8031.89|8031.89|8011.14|8011.14|0
1606493700000|2020-11-27 16:15:00|8031.76|8031.76|8038.29|8038.29|8039.27|8039.27|8025.33|8025.33|0
1606494000000|2020-11-27 16:20:00|8038.41|8038.41|8042.39|8042.39|8048.02|8048.02|8036.52|8036.52|0
1606494300000|2020-11-27 16:25:00|8042.91|8042.91|8027.2|8027.2|8054.34|8054.34|8026.83|8026.83|0
1606724100000|2020-11-30 08:15:00|7936.07|7936.07|7927.34|7927.34|7938.86|7938.86|7926.61|7926.61|0
1606724400000|2020-11-30 08:20:00|7927.5|7927.5|7949.87|7949.87|7955.45|7955.45|7923.08|7923.08|0
1606724700000|2020-11-30 08:25:00|7949.24|7949.24|7933.94|7933.94|7949.55|7949.55|7925.6|7925.6|0
1606725000000|2020-11-30 08:30:00|7934.57|7934.57|7939.53|7939.53|7940.75|7940.75|7930.26|7930.26|0
1606725300000|2020-11-30 08:35:00|7941.6|7941.6|7949.33|7949.33|7956.61|7956.61|7940.42|7940.42|0
1606725600000|2020-11-30 08:40:00|7949.17|7949.17|7937.45|7937.45|7949.49|7949.49|7937.45|7937.45|0
1606725900000|2020-11-30 08:45:00|7937.14|7937.14|7944.52|7944.52|7949.89|7949.89|7925.66|7925.66|0
1606726200000|2020-11-30 08:50:00|7945.04|7945.04|7951.62|7951.62|7957.53|7957.53|7945.04|7945.04|0
1606726500000|2020-11-30 08:55:00|7951.57|7951.57|7934.84|7934.84|7951.57|7951.57|7932.61|7932.61|0
1606726800000|2020-11-30 09:00:00|7935.01|7935.01|7935.01|7935.01|7942.02|7942.02|7934.64|7934.64|0
1606727100000|2020-11-30 09:05:00|7935.16|7935.16|7946.06|7946.06|7953.82|7953.82|7935.16|7935.16|0
1606727400000|2020-11-30 09:10:00|7946.22|7946.22|7984.68|7984.68|7990.64|7990.64|7946.22|7946.22|0
1606727700000|2020-11-30 09:15:00|7984.52|7984.52|7966.38|7966.38|7986.53|7986.53|7962.42|7962.42|0
1606728000000|2020-11-30 09:20:00|7966.87|7966.87|7947.66|7947.66|7968.59|7968.59|7941.95|7941.95|0
1606728300000|2020-11-30 09:25:00|7947.72|7947.72|7951.85|7951.85|7956.85|7956.85|7945.05|7945.05|0
1606728600000|2020-11-30 09:30:00|7952.33|7952.33|7953.42|7953.42|7954.17|7954.17|7946.47|7946.47|0
1606728900000|2020-11-30 09:35:00|7953.94|7953.94|7949.29|7949.29|7955.79|7955.79|7944.13|7944.13|0
1606729200000|2020-11-30 09:40:00|7949.6|7949.6|7940.03|7940.03|7949.61|7949.61|7938.68|7938.68|0
1606729500000|2020-11-30 09:45:00|7939.88|7939.88|7940.63|7940.63|7943.92|7943.92|7936.01|7936.01|0
1606729800000|2020-11-30 09:50:00|7941.39|7941.39|7928.36|7928.36|7941.39|7941.39|7925.27|7925.27|0
1606730100000|2020-11-30 09:55:00|7928.52|7928.52|7934.75|7934.75|7934.75|7934.75|7921.48|7921.48|0
1606730400000|2020-11-30 10:00:00|7934.91|7934.91|7920.43|7920.43|7936.39|7936.39|7919.98|7919.98|0
1606730700000|2020-11-30 10:05:00|7920.16|7920.16|7927.63|7927.63|7930.76|7930.76|7920.16|7920.16|0
1606731000000|2020-11-30 10:10:00|7927.47|7927.47|7922.87|7922.87|7928.59|7928.59|7922.13|7922.13|0
1606731300000|2020-11-30 10:15:00|7922.98|7922.98|7922.86|7922.86|7926.45|7926.45|7920.81|7920.81|0
1606731600000|2020-11-30 10:20:00|7923.02|7923.02|7927|7927|7931.65|7931.65|7920.12|7920.12|0
1606731900000|2020-11-30 10:25:00|7927.29|7927.29|7929.26|7929.26|7929.26|7929.26|7924.22|7924.22|0
1606732200000|2020-11-30 10:30:00|7929.42|7929.42|7933.41|7933.41|7935.18|7935.18|7929.42|7929.42|0
1606732500000|2020-11-30 10:35:00|7933.31|7933.31|7934.65|7934.65|7937.8|7937.8|7932.13|7932.13|0
1606732800000|2020-11-30 10:40:00|7935.41|7935.41|7942.82|7942.82|7942.82|7942.82|7930.07|7930.07|0
1606733100000|2020-11-30 10:45:00|7942.87|7942.87|7941.91|7941.91|7946.66|7946.66|7936.5|7936.5|0
1606733400000|2020-11-30 10:50:00|7941.63|7941.63|7958.02|7958.02|7958.66|7958.66|7941.58|7941.58|0
1606733700000|2020-11-30 10:55:00|7958.54|7958.54|7952.85|7952.85|7963.73|7963.73|7950.15|7950.15|0
1606734000000|2020-11-30 11:00:00|7952.67|7952.67|7945.33|7945.33|7952.67|7952.67|7942.87|7942.87|0
1606734300000|2020-11-30 11:05:00|7945.31|7945.31|7948.43|7948.43|7953.3|7953.3|7943.45|7943.45|0
1606734600000|2020-11-30 11:10:00|7948.71|7948.71|7939.01|7939.01|7948.89|7948.89|7938.7|7938.7|0
1606734900000|2020-11-30 11:15:00|7938.9|7938.9|7942.52|7942.52|7943.8|7943.8|7937.81|7937.81|0
1606735200000|2020-11-30 11:20:00|7942.23|7942.23|7934.84|7934.84|7943.46|7943.46|7934.84|7934.84|0
1606735500000|2020-11-30 11:25:00|7934.68|7934.68|7929.28|7929.28|7934.84|7934.84|7925.72|7925.72|0
1606735800000|2020-11-30 11:30:00|7929.38|7929.38|7902.01|7902.01|7930.01|7930.01|7899.88|7899.88|0
1606736100000|2020-11-30 11:35:00|7902.06|7902.06|7906.18|7906.18|7907.7|7907.7|7898.46|7898.46|0
1606736400000|2020-11-30 11:40:00|7906.03|7906.03|7904.87|7904.87|7911.31|7911.31|7904.15|7904.15|0
1606736700000|2020-11-30 11:45:00|7904.7|7904.7|7908.16|7908.16|7908.47|7908.47|7903.71|7903.71|0
1606737000000|2020-11-30 11:50:00|7908.64|7908.64|7905.35|7905.35|7910.65|7910.65|7902.59|7902.59|0
1606737300000|2020-11-30 11:55:00|7905.59|7905.59|7908.91|7908.91|7909.45|7909.45|7905.08|7905.08|0
1606737600000|2020-11-30 12:00:00|7909.13|7909.13|7924.77|7924.77|7924.77|7924.77|7909.13|7909.13|0
1606737900000|2020-11-30 12:05:00|7925.53|7925.53|7934.83|7934.83|7935.36|7935.36|7925.53|7925.53|0
1606738200000|2020-11-30 12:10:00|7934.88|7934.88|7947.79|7947.79|7948.71|7948.71|7934.88|7934.88|0
1606738500000|2020-11-30 12:15:00|7947.9|7947.9|7943.17|7943.17|7947.9|7947.9|7936.32|7936.32|0
1606738800000|2020-11-30 12:20:00|7942.41|7942.41|7943.36|7943.36|7945.44|7945.44|7941.55|7941.55|0
1606739100000|2020-11-30 12:25:00|7943.52|7943.52|7946.5|7946.5|7949.28|7949.28|7943|7943|0
1606739400000|2020-11-30 12:30:00|7946.67|7946.67|7942.81|7942.81|7953.16|7953.16|7941.78|7941.78|0
1606739700000|2020-11-30 12:35:00|7942.65|7942.65|7950.19|7950.19|7950.66|7950.66|7942.65|7942.65|0
1606740000000|2020-11-30 12:40:00|7950.08|7950.08|7934.8|7934.8|7951.9|7951.9|7934.8|7934.8|0
1606740300000|2020-11-30 12:45:00|7935.03|7935.03|7935.79|7935.79|7941.05|7941.05|7933.34|7933.34|0
1606740600000|2020-11-30 12:50:00|7935.72|7935.72|7929.02|7929.02|7935.78|7935.78|7925.57|7925.57|0
1606740900000|2020-11-30 12:55:00|7928.55|7928.55|7931.77|7931.77|7932.62|7932.62|7927.78|7927.78|0
1606741200000|2020-11-30 13:00:00|7931.61|7931.61|7928.36|7928.36|7934.58|7934.58|7927.19|7927.19|0
1606741500000|2020-11-30 13:05:00|7928.52|7928.52|7921.79|7921.79|7929.34|7929.34|7920.39|7920.39|0
1606741800000|2020-11-30 13:10:00|7921.96|7921.96|7924.85|7924.85|7931.86|7931.86|7921.5|7921.5|0
1606742100000|2020-11-30 13:15:00|7925.61|7925.61|7919.22|7919.22|7926.18|7926.18|7915.86|7915.86|0
1606742400000|2020-11-30 13:20:00|7918.7|7918.7|7922.79|7922.79|7924.07|7924.07|7915.75|7915.75|0
1606742700000|2020-11-30 13:25:00|7922.82|7922.82|7922.24|7922.24|7926.62|7926.62|7921.69|7921.69|0
1606743000000|2020-11-30 13:30:00|7922.13|7922.13|7926.34|7926.34|7926.34|7926.34|7916.78|7916.78|0
1606743300000|2020-11-30 13:35:00|7926.02|7926.02|7932.51|7932.51|7932.67|7932.67|7923.48|7923.48|0
1606743600000|2020-11-30 13:40:00|7932.2|7932.2|7930.21|7930.21|7933.82|7933.82|7926.35|7926.35|0
1606743900000|2020-11-30 13:45:00|7930.37|7930.37|7923.26|7923.26|7930.88|7930.88|7918.76|7918.76|0
1606744200000|2020-11-30 13:50:00|7923.32|7923.32|7931.68|7931.68|7933.75|7933.75|7922.51|7922.51|0
1606744500000|2020-11-30 13:55:00|7932.44|7932.44|7930.78|7930.78|7932.44|7932.44|7926.52|7926.52|0
1606744800000|2020-11-30 14:00:00|7930.62|7930.62|7925.8|7925.8|7934.35|7934.35|7924.95|7924.95|0
1606745100000|2020-11-30 14:05:00|7925.72|7925.72|7926.61|7926.61|7928.28|7928.28|7922.93|7922.93|0
1606745400000|2020-11-30 14:10:00|7926.46|7926.46|7928.33|7928.33|7933.22|7933.22|7926.14|7926.14|0
1606745700000|2020-11-30 14:15:00|7928.17|7928.17|7931.14|7931.14|7933.01|7933.01|7922.01|7922.01|0
1606746000000|2020-11-30 14:20:00|7931.11|7931.11|7934.21|7934.21|7938.61|7938.61|7929.93|7929.93|0
1606746300000|2020-11-30 14:25:00|7934.37|7934.37|7931.82|7931.82|7938.31|7938.31|7931.82|7931.82|0
1606746600000|2020-11-30 14:30:00|7931.5|7931.5|7931.67|7931.67|7937.28|7937.28|7924.58|7924.58|0
1606746900000|2020-11-30 14:35:00|7931.83|7931.83|7936.54|7936.54|7936.7|7936.7|7924.73|7924.73|0
1606747200000|2020-11-30 14:40:00|7935.64|7935.64|7925.86|7925.86|7935.64|7935.64|7925.75|7925.75|0
1606747500000|2020-11-30 14:45:00|7925.75|7925.75|7916.86|7916.86|7932.09|7932.09|7916.86|7916.86|0
1606747800000|2020-11-30 14:50:00|7917.02|7917.02|7911.4|7911.4|7917.02|7917.02|7908.23|7908.23|0
1606748100000|2020-11-30 14:55:00|7911.35|7911.35|7909.42|7909.42|7913.13|7913.13|7894.01|7894.01|0
1606748400000|2020-11-30 15:00:00|7909.74|7909.74|7904.03|7904.03|7910.78|7910.78|7897.97|7897.97|0
1606748700000|2020-11-30 15:05:00|7904.1|7904.1|7909.68|7909.68|7909.68|7909.68|7902.87|7902.87|0
1606749000000|2020-11-30 15:10:00|7909.63|7909.63|7893.74|7893.74|7913.55|7913.55|7892.63|7892.63|0
1606749300000|2020-11-30 15:15:00|7893.9|7893.9|7903.75|7903.75|7903.75|7903.75|7891.12|7891.12|0
1606749600000|2020-11-30 15:20:00|7903.85|7903.85|7906.31|7906.31|7909.03|7909.03|7902.53|7902.53|0
1606749900000|2020-11-30 15:25:00|7906.15|7906.15|7906.62|7906.62|7912.09|7912.09|7901.23|7901.23|0
1606750200000|2020-11-30 15:30:00|7906.8|7906.8|7909.44|7909.44|7917.98|7917.98|7906.42|7906.42|0
1606750500000|2020-11-30 15:35:00|7909.37|7909.37|7898.88|7898.88|7909.37|7909.37|7896.06|7896.06|0
1606750800000|2020-11-30 15:40:00|7898.83|7898.83|7880.72|7880.72|7898.91|7898.91|7879.66|7879.66|0
1606751100000|2020-11-30 15:45:00|7881.23|7881.23|7895.17|7895.17|7898.7|7898.7|7880.76|7880.76|0
1606751400000|2020-11-30 15:50:00|7895.15|7895.15|7892.75|7892.75|7901.1|7901.1|7891|7891|0
1606751700000|2020-11-30 15:55:00|7893.06|7893.06|7895.29|7895.29|7896.97|7896.97|7886.31|7886.31|0
1606752000000|2020-11-30 16:00:00|7895.46|7895.46|7893.56|7893.56|7898.31|7898.31|7882.7|7882.7|0
1606752300000|2020-11-30 16:05:00|7893.3|7893.3|7897.68|7897.68|7908.28|7908.28|7892.72|7892.72|0
1606752600000|2020-11-30 16:10:00|7896.65|7896.65|7903.1|7903.1|7909.47|7909.47|7895.39|7895.39|0
1606752900000|2020-11-30 16:15:00|7902.95|7902.95|7889.07|7889.07|7902.95|7902.95|7888.91|7888.91|0
1606753200000|2020-11-30 16:20:00|7888.96|7888.96|7873.31|7873.31|7889.01|7889.01|7873.31|7873.31|0
1606753500000|2020-11-30 16:25:00|7873.16|7873.16|7844.75|7844.75|7875.25|7875.25|7844.19|7844.19|0
1606810500000|2020-12-01 08:15:00|7873.5|7873.5|7920.85|7920.85|7921.16|7921.16|7863.53|7863.53|0
1606810800000|2020-12-01 08:20:00|7919.98|7919.98|7926.16|7926.16|7929.94|7929.94|7916.98|7916.98|0
1606811100000|2020-12-01 08:25:00|7925.35|7925.35|7947.15|7947.15|7950.9|7950.9|7911.74|7911.74|0
1606811400000|2020-12-01 08:30:00|7947.82|7947.82|7925.36|7925.36|7947.82|7947.82|7925.36|7925.36|0
1606811700000|2020-12-01 08:35:00|7925.19|7925.19|7936.57|7936.57|7942.75|7942.75|7920.78|7920.78|0
1606812000000|2020-12-01 08:40:00|7938.09|7938.09|7936.46|7936.46|7942.45|7942.45|7932.59|7932.59|0
1606812300000|2020-12-01 08:45:00|7936.2|7936.2|7930.12|7930.12|7942.11|7942.11|7930.12|7930.12|0
1606812600000|2020-12-01 08:50:00|7930.27|7930.27|7944.48|7944.48|7947.54|7947.54|7927.24|7927.24|0
1606812900000|2020-12-01 08:55:00|7944.82|7944.82|7933.07|7933.07|7945.23|7945.23|7933.07|7933.07|0
1606813200000|2020-12-01 09:00:00|7933.02|7933.02|7956.38|7956.38|7956.67|7956.67|7932.64|7932.64|0
1606813500000|2020-12-01 09:05:00|7956.27|7956.27|7958.54|7958.54|7958.54|7958.54|7945.77|7945.77|0
1606813800000|2020-12-01 09:10:00|7958.38|7958.38|7954.12|7954.12|7963.46|7963.46|7953.31|7953.31|0
1606814100000|2020-12-01 09:15:00|7954.17|7954.17|7972.25|7972.25|7974.81|7974.81|7954.17|7954.17|0
1606814400000|2020-12-01 09:20:00|7973.01|7973.01|7968.54|7968.54|7976.07|7976.07|7966.78|7966.78|0
1606814700000|2020-12-01 09:25:00|7968.63|7968.63|7997.57|7997.57|7998.57|7998.57|7967.87|7967.87|0
1606815000000|2020-12-01 09:30:00|7997.05|7997.05|7987.93|7987.93|7997.05|7997.05|7987.93|7987.93|0
1606815300000|2020-12-01 09:35:00|7987.75|7987.75|7988.6|7988.6|7996.79|7996.79|7983.45|7983.45|0
1606815600000|2020-12-01 09:40:00|7987.57|7987.57|7971.61|7971.61|7989.68|7989.68|7967.57|7967.57|0
1606815900000|2020-12-01 09:45:00|7971.38|7971.38|7965.55|7965.55|7972.97|7972.97|7965.11|7965.11|0
1606816200000|2020-12-01 09:50:00|7964.77|7964.77|7959.52|7959.52|7967.05|7967.05|7958.98|7958.98|0
1606816500000|2020-12-01 09:55:00|7959.04|7959.04|7945.18|7945.18|7959.36|7959.36|7945.08|7945.08|0
1606816800000|2020-12-01 10:00:00|7945.1|7945.1|7954.67|7954.67|7955.68|7955.68|7944.68|7944.68|0
1606817100000|2020-12-01 10:05:00|7954.76|7954.76|7961.94|7961.94|7962.67|7962.67|7953.15|7953.15|0
1606817400000|2020-12-01 10:10:00|7962.25|7962.25|7959.44|7959.44|7962.25|7962.25|7954.31|7954.31|0
1606817700000|2020-12-01 10:15:00|7959.62|7959.62|7972.79|7972.79|7972.79|7972.79|7959.48|7959.48|0
1606818000000|2020-12-01 10:20:00|7972.27|7972.27|7966.8|7966.8|7973.05|7973.05|7965.36|7965.36|0
1606818300000|2020-12-01 10:25:00|7967.32|7967.32|7963.75|7963.75|7970.44|7970.44|7963.75|7963.75|0
1606818600000|2020-12-01 10:30:00|7963.84|7963.84|7962.8|7962.8|7966.1|7966.1|7959.3|7959.3|0
1606818900000|2020-12-01 10:35:00|7962.65|7962.65|7960.53|7960.53|7968.86|7968.86|7960.53|7960.53|0
1606819200000|2020-12-01 10:40:00|7960.78|7960.78|7959.9|7959.9|7963.11|7963.11|7958.16|7958.16|0
1606819500000|2020-12-01 10:45:00|7959.21|7959.21|7963.08|7963.08|7966.45|7966.45|7958.7|7958.7|0
1606819800000|2020-12-01 10:50:00|7963.84|7963.84|7970.5|7970.5|7970.65|7970.65|7962.29|7962.29|0
1606820100000|2020-12-01 10:55:00|7970.85|7970.85|7974.26|7974.26|7979.76|7979.76|7970.85|7970.85|0
1606820400000|2020-12-01 11:00:00|7974.58|7974.58|7970.74|7970.74|7979.83|7979.83|7970.36|7970.36|0
1606820700000|2020-12-01 11:05:00|7971.26|7971.26|7972.16|7972.16|7975.82|7975.82|7971.26|7971.26|0
1606821000000|2020-12-01 11:10:00|7972.31|7972.31|7973.33|7973.33|7973.61|7973.61|7970.26|7970.26|0
1606821300000|2020-12-01 11:15:00|7973.85|7973.85|7978.8|7978.8|7981.62|7981.62|7972.76|7972.76|0
1606821600000|2020-12-01 11:20:00|7978.28|7978.28|7982.76|7982.76|7983.42|7983.42|7976.55|7976.55|0
1606821900000|2020-12-01 11:25:00|7983.08|7983.08|7990.96|7990.96|7993.65|7993.65|7982.79|7982.79|0
1606822200000|2020-12-01 11:30:00|7990.87|7990.87|7986.89|7986.89|7992.32|7992.32|7984.89|7984.89|0
1606822500000|2020-12-01 11:35:00|7986.98|7986.98|7983.73|7983.73|7992.63|7992.63|7983.73|7983.73|0
1606822800000|2020-12-01 11:40:00|7983.55|7983.55|7981.71|7981.71|7989.69|7989.69|7981.55|7981.55|0
1606823100000|2020-12-01 11:45:00|7982.25|7982.25|7976.79|7976.79|7983.54|7983.54|7976.65|7976.65|0
1606823400000|2020-12-01 11:50:00|7976.52|7976.52|7973.82|7973.82|7978.08|7978.08|7970.94|7970.94|0
1606823700000|2020-12-01 11:55:00|7974.81|7974.81|7987.73|7987.73|7989.04|7989.04|7973.76|7973.76|0
1606824000000|2020-12-01 12:00:00|7987.42|7987.42|7991.71|7991.71|7991.8|7991.8|7984.44|7984.44|0
1606824300000|2020-12-01 12:05:00|7992.02|7992.02|8000.53|8000.53|8004.5|8004.5|7990.86|7990.86|0
1606824600000|2020-12-01 12:10:00|7998.97|7998.97|8015.83|8015.83|8015.83|8015.83|7998.97|7998.97|0
1606824900000|2020-12-01 12:15:00|8015.21|8015.21|8004.8|8004.8|8015.66|8015.66|8003.28|8003.28|0
1606825200000|2020-12-01 12:20:00|8003.29|8003.29|8008.58|8008.58|8008.73|8008.73|8001.88|8001.88|0
1606825500000|2020-12-01 12:25:00|8008.74|8008.74|8008.29|8008.29|8013.51|8013.51|8007.21|8007.21|0
1606825800000|2020-12-01 12:30:00|8008.23|8008.23|8003.04|8003.04|8008.23|8008.23|8002.82|8002.82|0
1606826100000|2020-12-01 12:35:00|8002.98|8002.98|7999.25|7999.25|8002.98|8002.98|7997.3|7997.3|0
1606826400000|2020-12-01 12:40:00|7999.3|7999.3|8001.83|8001.83|8003.71|8003.71|7998.27|7998.27|0
1606826700000|2020-12-01 12:45:00|8002.59|8002.59|8002.53|8002.53|8004.68|8004.68|7999.92|7999.92|0
1606827000000|2020-12-01 12:50:00|8002.62|8002.62|7996.05|7996.05|8004.68|8004.68|7992.91|7992.91|0
1606827300000|2020-12-01 12:55:00|7996.15|7996.15|8003.72|8003.72|8005.27|8005.27|7996.15|7996.15|0
1606827600000|2020-12-01 13:00:00|8003.88|8003.88|8003.79|8003.79|8006.43|8006.43|7998.92|7998.92|0
1606827900000|2020-12-01 13:05:00|8003.74|8003.74|7994.94|7994.94|8004.17|8004.17|7991.56|7991.56|0
1606828200000|2020-12-01 13:10:00|7994.89|7994.89|7995.28|7995.28|8002.95|8002.95|7994.68|7994.68|0
1606828500000|2020-12-01 13:15:00|7995.44|7995.44|7993.26|7993.26|7996.82|7996.82|7991.25|7991.25|0
1606828800000|2020-12-01 13:20:00|7993.32|7993.32|7992.13|7992.13|7995.69|7995.69|7991.12|7991.12|0
1606829100000|2020-12-01 13:25:00|7991.95|7991.95|7983.64|7983.64|7995.41|7995.41|7983.27|7983.27|0
1606829400000|2020-12-01 13:30:00|7982.88|7982.88|7977.45|7977.45|7984.41|7984.41|7975.61|7975.61|0
1606829700000|2020-12-01 13:35:00|7977.82|7977.82|7980.7|7980.7|7985.95|7985.95|7977.82|7977.82|0
1606830000000|2020-12-01 13:40:00|7980.39|7980.39|7970.92|7970.92|7980.39|7980.39|7966.73|7966.73|0
1606830300000|2020-12-01 13:45:00|7971.09|7971.09|7971.5|7971.5|7974.83|7974.83|7966.58|7966.58|0
1606830600000|2020-12-01 13:50:00|7971.47|7971.47|7970.08|7970.08|7971.47|7971.47|7965.29|7965.29|0
1606830900000|2020-12-01 13:55:00|7969.92|7969.92|7968.45|7968.45|7973.2|7973.2|7965.63|7965.63|0
1606831200000|2020-12-01 14:00:00|7968.38|7968.38|7961.6|7961.6|7968.95|7968.95|7961.14|7961.14|0
1606831500000|2020-12-01 14:05:00|7961.75|7961.75|7973.96|7973.96|7975.33|7975.33|7961.75|7961.75|0
1606831800000|2020-12-01 14:10:00|7974.01|7974.01|7980.25|7980.25|7981.28|7981.28|7973.19|7973.19|0
1606832100000|2020-12-01 14:15:00|7980.2|7980.2|7986.5|7986.5|7986.82|7986.82|7979.45|7979.45|0
1606832400000|2020-12-01 14:20:00|7986.68|7986.68|7975.98|7975.98|7987.12|7987.12|7975.22|7975.22|0
1606832700000|2020-12-01 14:25:00|7976.04|7976.04|7975.64|7975.64|7981.11|7981.11|7975.64|7975.64|0
1606833000000|2020-12-01 14:30:00|7975.96|7975.96|7958.16|7958.16|7978.45|7978.45|7957.56|7957.56|0
1606833300000|2020-12-01 14:35:00|7957.99|7957.99|7962.47|7962.47|7965.92|7965.92|7949.28|7949.28|0
1606833600000|2020-12-01 14:40:00|7962.37|7962.37|7955.74|7955.74|7962.89|7962.89|7950.64|7950.64|0
1606833900000|2020-12-01 14:45:00|7956.3|7956.3|7952.3|7952.3|7960.49|7960.49|7951.49|7951.49|0
1606834200000|2020-12-01 14:50:00|7952.35|7952.35|7960.71|7960.71|7966.29|7966.29|7952.35|7952.35|0
1606834500000|2020-12-01 14:55:00|7960.22|7960.22|7969.99|7969.99|7974.64|7974.64|7957.06|7957.06|0
1606834800000|2020-12-01 15:00:00|7970.08|7970.08|7981.79|7981.79|7983.4|7983.4|7968.19|7968.19|0
1606835100000|2020-12-01 15:05:00|7981.63|7981.63|7979.42|7979.42|7986.16|7986.16|7976.75|7976.75|0
1606835400000|2020-12-01 15:10:00|7978.67|7978.67|7977.13|7977.13|7982.81|7982.81|7970.13|7970.13|0
1606835700000|2020-12-01 15:15:00|7977.65|7977.65|7962.72|7962.72|7978.69|7978.69|7960.24|7960.24|0
1606836000000|2020-12-01 15:20:00|7962.61|7962.61|7972.48|7972.48|7972.48|7972.48|7959.18|7959.18|0
1606836300000|2020-12-01 15:25:00|7972.57|7972.57|7983.83|7983.83|7983.83|7983.83|7972.57|7972.57|0
1606836600000|2020-12-01 15:30:00|7984.59|7984.59|7995.66|7995.66|7999.51|7999.51|7984.44|7984.44|0
1606836900000|2020-12-01 15:35:00|7995.81|7995.81|7991.38|7991.38|7996.97|7996.97|7986.45|7986.45|0
1606837200000|2020-12-01 15:40:00|7991.55|7991.55|7992.91|7992.91|7992.91|7992.91|7985.47|7985.47|0
1606837500000|2020-12-01 15:45:00|7992.8|7992.8|8003.44|8003.44|8003.44|8003.44|7991.92|7991.92|0
1606837800000|2020-12-01 15:50:00|8003.76|8003.76|8012.69|8012.69|8014.45|8014.45|8003.76|8003.76|0
1606838100000|2020-12-01 15:55:00|8012.17|8012.17|8004.64|8004.64|8014.12|8014.12|8002.95|8002.95|0
1606838400000|2020-12-01 16:00:00|8004.56|8004.56|7994.31|7994.31|8006.12|8006.12|7993.68|7993.68|0
1606838700000|2020-12-01 16:05:00|7994.48|7994.48|8001.77|8001.77|8001.77|8001.77|7991.11|7991.11|0
1606839000000|2020-12-01 16:10:00|8001.83|8001.83|7986.17|7986.17|8001.83|8001.83|7985.77|7985.77|0
1606839300000|2020-12-01 16:15:00|7985.92|7985.92|7996.05|7996.05|7996.05|7996.05|7980.34|7980.34|0
1606839600000|2020-12-01 16:20:00|7995.88|7995.88|7999.46|7999.46|8000.1|8000.1|7994.16|7994.16|0
1606839900000|2020-12-01 16:25:00|7999.33|7999.33|8013.42|8013.42|8014.42|8014.42|7995.77|7995.77|0
1606896900000|2020-12-02 08:15:00|8017.72|8017.72|8044.73|8044.73|8058.82|8058.82|8016.74|8016.74|0
1606897200000|2020-12-02 08:20:00|8044.45|8044.45|8033.41|8033.41|8044.45|8044.45|8012.92|8012.92|0
1606897500000|2020-12-02 08:25:00|8033.17|8033.17|8017.68|8017.68|8034.01|8034.01|8013.83|8013.83|0
1606897800000|2020-12-02 08:30:00|8017.24|8017.24|8006.73|8006.73|8020.78|8020.78|8002.64|8002.64|0
1606898100000|2020-12-02 08:35:00|8006.34|8006.34|8016.23|8016.23|8016.52|8016.52|8003.15|8003.15|0
1606898400000|2020-12-02 08:40:00|8016.5|8016.5|8027.47|8027.47|8027.74|8027.74|8013.99|8013.99|0
1606898700000|2020-12-02 08:45:00|8028.09|8028.09|8024.56|8024.56|8034.49|8034.49|8023.1|8023.1|0
1606899000000|2020-12-02 08:50:00|8024.72|8024.72|8031.58|8031.58|8034.8|8034.8|8017.49|8017.49|0
1606899300000|2020-12-02 08:55:00|8031.82|8031.82|8033.55|8033.55|8034.59|8034.59|8024.76|8024.76|0
1606899600000|2020-12-02 09:00:00|8033.5|8033.5|8022.44|8022.44|8033.92|8033.92|8021.12|8021.12|0
1606899900000|2020-12-02 09:05:00|8023.96|8023.96|8021.74|8021.74|8024.54|8024.54|8016.82|8016.82|0
1606900200000|2020-12-02 09:10:00|8020.98|8020.98|8019.51|8019.51|8024.37|8024.37|8018.59|8018.59|0
1606900500000|2020-12-02 09:15:00|8019.68|8019.68|8014.2|8014.2|8019.68|8019.68|8013.57|8013.57|0
1606900800000|2020-12-02 09:20:00|8014.48|8014.48|8007.42|8007.42|8014.86|8014.86|8006.5|8006.5|0
1606901100000|2020-12-02 09:25:00|8007.54|8007.54|8010.25|8010.25|8016.63|8016.63|8007.54|8007.54|0
1606901400000|2020-12-02 09:30:00|8010.41|8010.41|8018.86|8018.86|8019.07|8019.07|8007.85|8007.85|0
1606901700000|2020-12-02 09:35:00|8018.83|8018.83|8022.86|8022.86|8032.92|8032.92|8016.7|8016.7|0
1606902000000|2020-12-02 09:40:00|8022.95|8022.95|8019.12|8019.12|8025.55|8025.55|8019.12|8019.12|0
1606902300000|2020-12-02 09:45:00|8019|8019|8026.91|8026.91|8027.46|8027.46|8019|8019|0
1606902600000|2020-12-02 09:50:00|8026.82|8026.82|8014.84|8014.84|8026.82|8026.82|8014.63|8014.63|0
1606902900000|2020-12-02 09:55:00|8014.76|8014.76|8017.05|8017.05|8018.75|8018.75|8014.54|8014.54|0
1606903200000|2020-12-02 10:00:00|8017.81|8017.81|8020.21|8020.21|8020.91|8020.91|8015.5|8015.5|0
1606903500000|2020-12-02 10:05:00|8019.45|8019.45|8021.18|8021.18|8021.38|8021.38|8014.31|8014.31|0
1606903800000|2020-12-02 10:10:00|8020.84|8020.84|8019.47|8019.47|8024.25|8024.25|8019.38|8019.38|0
1606904100000|2020-12-02 10:15:00|8019.32|8019.32|8011.84|8011.84|8020.81|8020.81|8011.84|8011.84|0
1606904400000|2020-12-02 10:20:00|8011.96|8011.96|8009.86|8009.86|8013.17|8013.17|8008.15|8008.15|0
1606904700000|2020-12-02 10:25:00|8009.1|8009.1|8009.07|8009.07|8009.94|8009.94|8004.8|8004.8|0
1606905000000|2020-12-02 10:30:00|8008.76|8008.76|8007.87|8007.87|8009.65|8009.65|8002.6|8002.6|0
1606905300000|2020-12-02 10:35:00|8007.76|8007.76|8013.01|8013.01|8014.06|8014.06|8007.47|8007.47|0
1606905600000|2020-12-02 10:40:00|8013.47|8013.47|8028.05|8028.05|8028.27|8028.27|8013.13|8013.13|0
1606905900000|2020-12-02 10:45:00|8027.29|8027.29|8022.47|8022.47|8027.29|8027.29|8020.21|8020.21|0
1606906200000|2020-12-02 10:50:00|8022.72|8022.72|8019.33|8019.33|8025.35|8025.35|8017.35|8017.35|0
1606906500000|2020-12-02 10:55:00|8018.9|8018.9|8023.14|8023.14|8023.82|8023.82|8017.61|8017.61|0
1606906800000|2020-12-02 11:00:00|8022.97|8022.97|8025.07|8025.07|8026.58|8026.58|8019.28|8019.28|0
1606907100000|2020-12-02 11:05:00|8024.9|8024.9|8015.71|8015.71|8024.9|8024.9|8015.26|8015.26|0
1606907400000|2020-12-02 11:10:00|8016.47|8016.47|8016.77|8016.77|8021.78|8021.78|8016.45|8016.45|0
1606907700000|2020-12-02 11:15:00|8016.94|8016.94|8016.65|8016.65|8016.94|8016.94|8012.2|8012.2|0
1606908000000|2020-12-02 11:20:00|8017.41|8017.41|8018.65|8018.65|8019.36|8019.36|8016.3|8016.3|0
1606908300000|2020-12-02 11:25:00|8018.74|8018.74|8028.21|8028.21|8029.12|8029.12|8016.74|8016.74|0
1606908600000|2020-12-02 11:30:00|8028.97|8028.97|8030.04|8030.04|8033.67|8033.67|8028.78|8028.78|0
1606908900000|2020-12-02 11:35:00|8029.93|8029.93|8023.22|8023.22|8030.14|8030.14|8022.89|8022.89|0
1606909200000|2020-12-02 11:40:00|8023.05|8023.05|8029.59|8029.59|8030.63|8030.63|8021.66|8021.66|0
1606909500000|2020-12-02 11:45:00|8030.1|8030.1|7995.9|7995.9|8033.22|8033.22|7994.11|7994.11|0
1606909800000|2020-12-02 11:50:00|7995.81|7995.81|8016.66|8016.66|8016.66|8016.66|7993.06|7993.06|0
1606910100000|2020-12-02 11:55:00|8016.77|8016.77|8017.2|8017.2|8025.65|8025.65|8012.89|8012.89|0
1606910400000|2020-12-02 12:00:00|8017.4|8017.4|8029.66|8029.66|8038.54|8038.54|8014.97|8014.97|0
1606910700000|2020-12-02 12:05:00|8029.75|8029.75|8036.61|8036.61|8037.44|8037.44|8027.98|8027.98|0
1606911000000|2020-12-02 12:10:00|8036.46|8036.46|8039.28|8039.28|8039.28|8039.28|8034.6|8034.6|0
1606911300000|2020-12-02 12:15:00|8039.13|8039.13|8045.39|8045.39|8051.47|8051.47|8036.99|8036.99|0
1606911600000|2020-12-02 12:20:00|8045.14|8045.14|8038.06|8038.06|8047.19|8047.19|8037.9|8037.9|0
1606911900000|2020-12-02 12:25:00|8038.58|8038.58|8042.05|8042.05|8042.05|8042.05|8035.94|8035.94|0
1606912200000|2020-12-02 12:30:00|8042.16|8042.16|8031.37|8031.37|8045.66|8045.66|8027.24|8027.24|0
1606912500000|2020-12-02 12:35:00|8031.21|8031.21|8028.36|8028.36|8032.34|8032.34|8027.01|8027.01|0
1606912800000|2020-12-02 12:40:00|8028.27|8028.27|8017.59|8017.59|8028.27|8028.27|8017.46|8017.46|0
1606913100000|2020-12-02 12:45:00|8017.48|8017.48|8029.11|8029.11|8030.3|8030.3|8015.81|8015.81|0
1606913400000|2020-12-02 12:50:00|8029.25|8029.25|8023.91|8023.91|8029.31|8029.31|8016.53|8016.53|0
1606913700000|2020-12-02 12:55:00|8024.08|8024.08|8021.86|8021.86|8026.1|8026.1|8020.6|8020.6|0
1606914000000|2020-12-02 13:00:00|8022.33|8022.33|8016.88|8016.88|8022.33|8022.33|8012.94|8012.94|0
1606914300000|2020-12-02 13:05:00|8016.89|8016.89|8015.05|8015.05|8019.69|8019.69|8014.13|8014.13|0
1606914600000|2020-12-02 13:10:00|8014.29|8014.29|8007.6|8007.6|8015.36|8015.36|8007.54|8007.54|0
1606914900000|2020-12-02 13:15:00|8007.51|8007.51|8011.2|8011.2|8013.64|8013.64|8005.93|8005.93|0
1606915200000|2020-12-02 13:20:00|8010.89|8010.89|8008.57|8008.57|8011.6|8011.6|8004.8|8004.8|0
1606915500000|2020-12-02 13:25:00|8008.89|8008.89|8006.03|8006.03|8009.99|8009.99|8000.25|8000.25|0
1606915800000|2020-12-02 13:30:00|8005.98|8005.98|8006.43|8006.43|8013.41|8013.41|8005.98|8005.98|0
1606916100000|2020-12-02 13:35:00|8006.26|8006.26|8001.47|8001.47|8007.51|8007.51|7996.21|7996.21|0
1606916400000|2020-12-02 13:40:00|8002.23|8002.23|8022.23|8022.23|8022.23|8022.23|8002.17|8002.17|0
1606916700000|2020-12-02 13:45:00|8022.31|8022.31|8019.73|8019.73|8024.73|8024.73|8019.73|8019.73|0
1606917000000|2020-12-02 13:50:00|8019.8|8019.8|8020.76|8020.76|8025.14|8025.14|8015.59|8015.59|0
1606917300000|2020-12-02 13:55:00|8021.28|8021.28|8022.93|8022.93|8029.09|8029.09|8017.19|8017.19|0
1606917600000|2020-12-02 14:00:00|8023.18|8023.18|8018.95|8018.95|8023.52|8023.52|8017.26|8017.26|0
1606917900000|2020-12-02 14:05:00|8018.62|8018.62|8014.75|8014.75|8022.81|8022.81|8014.17|8014.17|0
1606918200000|2020-12-02 14:10:00|8014.83|8014.83|8026.15|8026.15|8026.91|8026.91|8013.9|8013.9|0
1606918500000|2020-12-02 14:15:00|8026.39|8026.39|8015.86|8015.86|8028.59|8028.59|8015.05|8015.05|0
1606918800000|2020-12-02 14:20:00|8016.38|8016.38|8018.35|8018.35|8019.99|8019.99|8007.87|8007.87|0
1606919100000|2020-12-02 14:25:00|8018.16|8018.16|8029.3|8029.3|8029.37|8029.37|8017.6|8017.6|0
1606919400000|2020-12-02 14:30:00|8029.15|8029.15|8021.1|8021.1|8029.15|8029.15|8013.55|8013.55|0
1606919700000|2020-12-02 14:35:00|8021.15|8021.15|8056.3|8056.3|8056.91|8056.91|8021.15|8021.15|0
1606920000000|2020-12-02 14:40:00|8056.53|8056.53|8019.48|8019.48|8056.53|8056.53|8019.48|8019.48|0
1606920300000|2020-12-02 14:45:00|8019.17|8019.17|8023.38|8023.38|8032.25|8032.25|8013.62|8013.62|0
1606920600000|2020-12-02 14:50:00|8023.22|8023.22|8032.09|8032.09|8040.19|8040.19|8018.26|8018.26|0
1606920900000|2020-12-02 14:55:00|8032.25|8032.25|8049.41|8049.41|8054.54|8054.54|8031.43|8031.43|0
1606921200000|2020-12-02 15:00:00|8049.57|8049.57|8070.11|8070.11|8070.59|8070.59|8048.39|8048.39|0
1606921500000|2020-12-02 15:05:00|8070.87|8070.87|8076.42|8076.42|8085.24|8085.24|8063.18|8063.18|0
1606921800000|2020-12-02 15:10:00|8076.47|8076.47|8107.38|8107.38|8107.51|8107.51|8076.19|8076.19|0
1606922100000|2020-12-02 15:15:00|8108.89|8108.89|8084.25|8084.25|8113.77|8113.77|8082.65|8082.65|0
1606922400000|2020-12-02 15:20:00|8083.49|8083.49|8070.84|8070.84|8086.67|8086.67|8068.21|8068.21|0
1606922700000|2020-12-02 15:25:00|8071.07|8071.07|8084.94|8084.94|8085.07|8085.07|8062.35|8062.35|0
1606923000000|2020-12-02 15:30:00|8084.88|8084.88|8065.65|8065.65|8084.91|8084.91|8057.37|8057.37|0
1606923300000|2020-12-02 15:35:00|8065.59|8065.59|8067.57|8067.57|8068.89|8068.89|8057.92|8057.92|0
1606923600000|2020-12-02 15:40:00|8067.73|8067.73|8064.93|8064.93|8067.73|8067.73|8058.43|8058.43|0
1606923900000|2020-12-02 15:45:00|8064.82|8064.82|8053.42|8053.42|8077.04|8077.04|8053.42|8053.42|0
1606924200000|2020-12-02 15:50:00|8053.08|8053.08|8047.72|8047.72|8054.91|8054.91|8046.26|8046.26|0
1606924500000|2020-12-02 15:55:00|8048.48|8048.48|8057.83|8057.83|8060.17|8060.17|8048.48|8048.48|0
1606924800000|2020-12-02 16:00:00|8057.78|8057.78|8061.11|8061.11|8061.11|8061.11|8052.72|8052.72|0
1606925100000|2020-12-02 16:05:00|8061.78|8061.78|8075|8075|8075.31|8075.31|8061.78|8061.78|0
1606925400000|2020-12-02 16:10:00|8074.84|8074.84|8081.78|8081.78|8084.94|8084.94|8073.59|8073.59|0
1606925700000|2020-12-02 16:15:00|8081.94|8081.94|8071.43|8071.43|8084.44|8084.44|8064.6|8064.6|0
1606926000000|2020-12-02 16:20:00|8071.34|8071.34|8037.53|8037.53|8071.34|8071.34|8037.01|8037.01|0
1606926300000|2020-12-02 16:25:00|8038.29|8038.29|8056.21|8056.21|8056.44|8056.44|8037.66|8037.66|0
1606983300000|2020-12-03 08:15:00|8084.29|8084.29|8105.03|8105.03|8106.57|8106.57|8084.29|8084.29|0
1606983600000|2020-12-03 08:20:00|8104.51|8104.51|8099.25|8099.25|8105.94|8105.94|8090.1|8090.1|0
1606983900000|2020-12-03 08:25:00|8099.13|8099.13|8109.88|8109.88|8109.96|8109.96|8095.47|8095.47|0
1606984200000|2020-12-03 08:30:00|8110.15|8110.15|8095.25|8095.25|8114.48|8114.48|8092.52|8092.52|0
1606984500000|2020-12-03 08:35:00|8095.72|8095.72|8103.3|8103.3|8104.96|8104.96|8095|8095|0
1606984800000|2020-12-03 08:40:00|8103.55|8103.55|8111.88|8111.88|8112.73|8112.73|8103.55|8103.55|0
1606985100000|2020-12-03 08:45:00|8110.33|8110.33|8114.05|8114.05|8114.3|8114.3|8102.93|8102.93|0
1606985400000|2020-12-03 08:50:00|8114.29|8114.29|8100.96|8100.96|8117.42|8117.42|8097.68|8097.68|0
1606985700000|2020-12-03 08:55:00|8100.7|8100.7|8110.8|8110.8|8111.55|8111.55|8098.82|8098.82|0
1606986000000|2020-12-03 09:00:00|8110.64|8110.64|8118.8|8118.8|8119.31|8119.31|8106.24|8106.24|0
1606986300000|2020-12-03 09:05:00|8119.12|8119.12|8105.95|8105.95|8124.25|8124.25|8103.37|8103.37|0
1606986600000|2020-12-03 09:10:00|8105.19|8105.19|8116.54|8116.54|8116.85|8116.85|8105.19|8105.19|0
1606986900000|2020-12-03 09:15:00|8115.5|8115.5|8113.75|8113.75|8116.81|8116.81|8110.69|8110.69|0
1606987200000|2020-12-03 09:20:00|8113.87|8113.87|8114.67|8114.67|8116.01|8116.01|8111.65|8111.65|0
1606987500000|2020-12-03 09:25:00|8114.75|8114.75|8115.69|8115.69|8117.43|8117.43|8112.86|8112.86|0
1606987800000|2020-12-03 09:30:00|8115.91|8115.91|8116.66|8116.66|8118.52|8118.52|8111.64|8111.64|0
1606988100000|2020-12-03 09:35:00|8117.18|8117.18|8103.09|8103.09|8118.87|8118.87|8100.74|8100.74|0
1606988400000|2020-12-03 09:40:00|8102.78|8102.78|8104.61|8104.61|8104.61|8104.61|8097.16|8097.16|0
1606988700000|2020-12-03 09:45:00|8104.45|8104.45|8120.97|8120.97|8120.97|8120.97|8104.45|8104.45|0
1606989000000|2020-12-03 09:50:00|8121.13|8121.13|8127.55|8127.55|8128.91|8128.91|8118.64|8118.64|0
1606989300000|2020-12-03 09:55:00|8127.66|8127.66|8117.79|8117.79|8127.83|8127.83|8115.01|8115.01|0
1606989600000|2020-12-03 10:00:00|8117.64|8117.64|8130.99|8130.99|8131.31|8131.31|8117.62|8117.62|0
1606989900000|2020-12-03 10:05:00|8132.03|8132.03|8131.89|8131.89|8136.63|8136.63|8131.89|8131.89|0
1606990200000|2020-12-03 10:10:00|8131.84|8131.84|8131.52|8131.52|8137.26|8137.26|8130.72|8130.72|0
1606990500000|2020-12-03 10:15:00|8131.44|8131.44|8151.9|8151.9|8152.31|8152.31|8131.44|8131.44|0
1606990800000|2020-12-03 10:20:00|8152.06|8152.06|8160.66|8160.66|8162.61|8162.61|8147.92|8147.92|0
1606991100000|2020-12-03 10:25:00|8160.73|8160.73|8165.35|8165.35|8166.35|8166.35|8155.4|8155.4|0
1606991400000|2020-12-03 10:30:00|8165.42|8165.42|8162.77|8162.77|8167.27|8167.27|8160.2|8160.2|0
1606991700000|2020-12-03 10:35:00|8163.02|8163.02|8172.33|8172.33|8176.53|8176.53|8161.28|8161.28|0
1606992000000|2020-12-03 10:40:00|8172.24|8172.24|8173.53|8173.53|8178.53|8178.53|8169.52|8169.52|0
1606992300000|2020-12-03 10:45:00|8173.61|8173.61|8170.43|8170.43|8175.73|8175.73|8170.33|8170.33|0
1606992600000|2020-12-03 10:50:00|8170.27|8170.27|8163.43|8163.43|8170.29|8170.29|8157.4|8157.4|0
1606992900000|2020-12-03 10:55:00|8163.49|8163.49|8163.81|8163.81|8169.63|8169.63|8162.94|8162.94|0
1606993200000|2020-12-03 11:00:00|8163.88|8163.88|8172.85|8172.85|8172.85|8172.85|8162.91|8162.91|0
1606993500000|2020-12-03 11:05:00|8172.7|8172.7|8184.57|8184.57|8184.57|8184.57|8172.7|8172.7|0
1606993800000|2020-12-03 11:10:00|8184.73|8184.73|8175.88|8175.88|8184.73|8184.73|8172.84|8172.84|0
1606994100000|2020-12-03 11:15:00|8175.79|8175.79|8177.97|8177.97|8178.6|8178.6|8175.78|8175.78|0
1606994400000|2020-12-03 11:20:00|8178.32|8178.32|8171.57|8171.57|8178.57|8178.57|8166.6|8166.6|0
1606994700000|2020-12-03 11:25:00|8171.89|8171.89|8167.68|8167.68|8178.03|8178.03|8167.68|8167.68|0
1606995000000|2020-12-03 11:30:00|8167.6|8167.6|8163.52|8163.52|8168.63|8168.63|8163.41|8163.41|0
1606995300000|2020-12-03 11:35:00|8163.06|8163.06|8168.15|8168.15|8169.27|8169.27|8162.6|8162.6|0
1606995600000|2020-12-03 11:40:00|8167.98|8167.98|8177.34|8177.34|8177.86|8177.86|8167.81|8167.81|0
1606995900000|2020-12-03 11:45:00|8177.53|8177.53|8166.6|8166.6|8177.97|8177.97|8165.91|8165.91|0
1606996200000|2020-12-03 11:50:00|8165.08|8165.08|8160.27|8160.27|8167.62|8167.62|8158.47|8158.47|0
1606996500000|2020-12-03 11:55:00|8160.42|8160.42|8165.89|8165.89|8166.64|8166.64|8160.02|8160.02|0
1606996800000|2020-12-03 12:00:00|8166.19|8166.19|8170.64|8170.64|8173.56|8173.56|8165.54|8165.54|0
1606997100000|2020-12-03 12:05:00|8170.79|8170.79|8164.16|8164.16|8173.55|8173.55|8164.16|8164.16|0
1606997400000|2020-12-03 12:10:00|8163.4|8163.4|8160.42|8160.42|8164.48|8164.48|8159.73|8159.73|0
1606997700000|2020-12-03 12:15:00|8160.94|8160.94|8155.83|8155.83|8160.94|8160.94|8155.56|8155.56|0
1606998000000|2020-12-03 12:20:00|8156.18|8156.18|8156.61|8156.61|8162.4|8162.4|8154.45|8154.45|0
1606998300000|2020-12-03 12:25:00|8156.59|8156.59|8161.46|8161.46|8161.55|8161.55|8156.18|8156.18|0
1606998600000|2020-12-03 12:30:00|8161.55|8161.55|8177.55|8177.55|8184.06|8184.06|8121.66|8121.66|0
1606998900000|2020-12-03 12:35:00|8177.71|8177.71|8271.56|8271.56|8277.74|8277.74|8177.71|8177.71|0
1606999200000|2020-12-03 12:40:00|8271.48|8271.48|8269.95|8269.95|8276.58|8276.58|8263.47|8263.47|0
1606999500000|2020-12-03 12:45:00|8271.51|8271.51|8253.14|8253.14|8293.82|8293.82|8246.68|8246.68|0
1606999800000|2020-12-03 12:50:00|8253.63|8253.63|8262.6|8262.6|8266.55|8266.55|8242.54|8242.54|0
1607000100000|2020-12-03 12:55:00|8264.16|8264.16|8318.18|8318.18|8318.18|8318.18|8260.45|8260.45|0
1607000400000|2020-12-03 13:00:00|8318.32|8318.32|8334.14|8334.14|8337.18|8337.18|8313.79|8313.79|0
1607000700000|2020-12-03 13:05:00|8334.3|8334.3|8363.34|8363.34|8374.84|8374.84|8329.98|8329.98|0
1607001000000|2020-12-03 13:10:00|8362.82|8362.82|8330.17|8330.17|8370.97|8370.97|8326.97|8326.97|0
1607001300000|2020-12-03 13:15:00|8334.84|8334.84|8364.16|8364.16|8364.6|8364.6|8334.84|8334.84|0
1607001600000|2020-12-03 13:20:00|8364.24|8364.24|8352.05|8352.05|8364.52|8364.52|8315.75|8315.75|0
1607001900000|2020-12-03 13:25:00|8351.94|8351.94|8351.16|8351.16|8357.78|8357.78|8348.13|8348.13|0
1607002200000|2020-12-03 13:30:00|8351.18|8351.18|8318.93|8318.93|8363.54|8363.54|8311.56|8311.56|0
1607002500000|2020-12-03 13:35:00|8320.48|8320.48|8308|8308|8336.73|8336.73|8307.38|8307.38|0
1607002800000|2020-12-03 13:40:00|8306.48|8306.48|8292.27|8292.27|8306.48|8306.48|8288.35|8288.35|0
1607003100000|2020-12-03 13:45:00|8289.68|8289.68|8328.45|8328.45|8331.24|8331.24|8288.2|8288.2|0
1607003400000|2020-12-03 13:50:00|8328.28|8328.28|8308.08|8308.08|8329.25|8329.25|8306.01|8306.01|0
1607003700000|2020-12-03 13:55:00|8308.25|8308.25|8313.31|8313.31|8317.49|8317.49|8306|8306|0
1607004000000|2020-12-03 14:00:00|8313.43|8313.43|8289.6|8289.6|8313.43|8313.43|8289.6|8289.6|0
1607004300000|2020-12-03 14:05:00|8288.59|8288.59|8287.33|8287.33|8289.1|8289.1|8277.04|8277.04|0
1607004600000|2020-12-03 14:10:00|8286.1|8286.1|8297.67|8297.67|8297.67|8297.67|8282.93|8282.93|0
1607004900000|2020-12-03 14:15:00|8298.14|8298.14|8290.87|8290.87|8298.14|8298.14|8287.19|8287.19|0
1607005200000|2020-12-03 14:20:00|8290.27|8290.27|8277.47|8277.47|8291.02|8291.02|8273.87|8273.87|0
1607005500000|2020-12-03 14:25:00|8277.24|8277.24|8266.36|8266.36|8277.37|8277.37|8256.88|8256.88|0
1607005800000|2020-12-03 14:30:00|8266.94|8266.94|8299.23|8299.23|8302.08|8302.08|8266.81|8266.81|0
1607006100000|2020-12-03 14:35:00|8299.78|8299.78|8295.07|8295.07|8301.73|8301.73|8282.02|8282.02|0
1607006400000|2020-12-03 14:40:00|8295.13|8295.13|8291.83|8291.83|8297.21|8297.21|8281.58|8281.58|0
1607006700000|2020-12-03 14:45:00|8291.68|8291.68|8304.04|8304.04|8304.4|8304.4|8287.95|8287.95|0
1607007000000|2020-12-03 14:50:00|8303.99|8303.99|8309.29|8309.29|8310.75|8310.75|8298.53|8298.53|0
1607007300000|2020-12-03 14:55:00|8309.38|8309.38|8310.98|8310.98|8314.79|8314.79|8303.05|8303.05|0
1607007600000|2020-12-03 15:00:00|8311.29|8311.29|8312.98|8312.98|8315.65|8315.65|8298.49|8298.49|0
1607007900000|2020-12-03 15:05:00|8313.46|8313.46|8299.01|8299.01|8317.15|8317.15|8299.01|8299.01|0
1607008200000|2020-12-03 15:10:00|8298.25|8298.25|8300.13|8300.13|8304.95|8304.95|8293.69|8293.69|0
1607008500000|2020-12-03 15:15:00|8300.46|8300.46|8313.22|8313.22|8319.09|8319.09|8300.46|8300.46|0
1607008800000|2020-12-03 15:20:00|8313.27|8313.27|8301.72|8301.72|8315.78|8315.78|8301.33|8301.33|0
1607009100000|2020-12-03 15:25:00|8301.7|8301.7|8305.31|8305.31|8309.76|8309.76|8296.85|8296.85|0
1607009400000|2020-12-03 15:30:00|8305.22|8305.22|8314.78|8314.78|8320.3|8320.3|8305.22|8305.22|0
1607009700000|2020-12-03 15:35:00|8314.87|8314.87|8312.14|8312.14|8319.58|8319.58|8312.14|8312.14|0
1607010000000|2020-12-03 15:40:00|8311.98|8311.98|8298.25|8298.25|8312.15|8312.15|8294.26|8294.26|0
1607010300000|2020-12-03 15:45:00|8298.42|8298.42|8288.09|8288.09|8303.66|8303.66|8287.47|8287.47|0
1607010600000|2020-12-03 15:50:00|8288.3|8288.3|8288.23|8288.23|8292.97|8292.97|8272.92|8272.92|0
1607010900000|2020-12-03 15:55:00|8290.3|8290.3|8294.59|8294.59|8296.79|8296.79|8285.13|8285.13|0
1607011200000|2020-12-03 16:00:00|8294.44|8294.44|8271.15|8271.15|8296.74|8296.74|8268.47|8268.47|0
1607011500000|2020-12-03 16:05:00|8271.51|8271.51|8273.23|8273.23|8280.94|8280.94|8269.44|8269.44|0
1607011800000|2020-12-03 16:10:00|8272.47|8272.47|8274.62|8274.62|8275.07|8275.07|8261.88|8261.88|0
1607012100000|2020-12-03 16:15:00|8274.61|8274.61|8273.34|8273.34|8283.9|8283.9|8272.5|8272.5|0
1607012400000|2020-12-03 16:20:00|8272.82|8272.82|8272.96|8272.96|8277.65|8277.65|8268.92|8268.92|0
1607012700000|2020-12-03 16:25:00|8272.93|8272.93|8291.06|8291.06|8292.48|8292.48|8268.96|8268.96|0
1607069700000|2020-12-04 08:15:00|8288.52|8288.52|8300.77|8300.77|8309.5|8309.5|8268.05|8268.05|0
1607070000000|2020-12-04 08:20:00|8301.52|8301.52|8296.81|8296.81|8304.23|8304.23|8291.31|8291.31|0
1607070300000|2020-12-04 08:25:00|8296.1|8296.1|8313.34|8313.34|8313.71|8313.71|8292.33|8292.33|0
1607070600000|2020-12-04 08:30:00|8313.3|8313.3|8326.27|8326.27|8327.15|8327.15|8304.68|8304.68|0
1607070900000|2020-12-04 08:35:00|8326.36|8326.36|8338.73|8338.73|8346.25|8346.25|8326.36|8326.36|0
1607071200000|2020-12-04 08:40:00|8338.64|8338.64|8325.54|8325.54|8338.64|8338.64|8324.67|8324.67|0
1607071500000|2020-12-04 08:45:00|8326.3|8326.3|8338.93|8338.93|8341|8341|8323.87|8323.87|0
1607071800000|2020-12-04 08:50:00|8338.21|8338.21|8318.7|8318.7|8338.49|8338.49|8317.72|8317.72|0
1607072100000|2020-12-04 08:55:00|8318.38|8318.38|8331.09|8331.09|8334.01|8334.01|8315.77|8315.77|0
1607072400000|2020-12-04 09:00:00|8330.93|8330.93|8338.47|8338.47|8339.94|8339.94|8329.88|8329.88|0
1607072700000|2020-12-04 09:05:00|8338.94|8338.94|8329.81|8329.81|8339.56|8339.56|8320.5|8320.5|0
1607073000000|2020-12-04 09:10:00|8329.97|8329.97|8330.44|8330.44|8334.29|8334.29|8327.15|8327.15|0
1607073300000|2020-12-04 09:15:00|8330.03|8330.03|8327.51|8327.51|8330.03|8330.03|8321.01|8321.01|0
1607073600000|2020-12-04 09:20:00|8327.36|8327.36|8339.54|8339.54|8339.54|8339.54|8319.26|8319.26|0
1607073900000|2020-12-04 09:25:00|8339.26|8339.26|8340.92|8340.92|8346.11|8346.11|8339.07|8339.07|0
1607074200000|2020-12-04 09:30:00|8340.76|8340.76|8339.13|8339.13|8349.43|8349.43|8336.79|8336.79|0
1607074500000|2020-12-04 09:35:00|8339.44|8339.44|8353.59|8353.59|8353.73|8353.73|8336.07|8336.07|0
1607074800000|2020-12-04 09:40:00|8353.53|8353.53|8365.75|8365.75|8365.75|8365.75|8353.12|8353.12|0
1607075100000|2020-12-04 09:45:00|8365.99|8365.99|8395.15|8395.15|8396.49|8396.49|8364.39|8364.39|0
1607075400000|2020-12-04 09:50:00|8395.64|8395.64|8386.64|8386.64|8395.64|8395.64|8384.59|8384.59|0
1607075700000|2020-12-04 09:55:00|8386.96|8386.96|8374.8|8374.8|8388.25|8388.25|8373.05|8373.05|0
1607076000000|2020-12-04 10:00:00|8375.14|8375.14|8372.82|8372.82|8377.75|8377.75|8363.48|8363.48|0
1607076300000|2020-12-04 10:05:00|8372.5|8372.5|8377.71|8377.71|8383.61|8383.61|8372.5|8372.5|0
1607076600000|2020-12-04 10:10:00|8376.61|8376.61|8378.14|8378.14|8380.34|8380.34|8370.71|8370.71|0
1607076900000|2020-12-04 10:15:00|8378.21|8378.21|8383.47|8383.47|8384.59|8384.59|8373.22|8373.22|0
1607077200000|2020-12-04 10:20:00|8383.52|8383.52|8385.63|8385.63|8390.23|8390.23|8379.32|8379.32|0
1607077500000|2020-12-04 10:25:00|8385.11|8385.11|8380.58|8380.58|8388.18|8388.18|8380.45|8380.45|0
1607077800000|2020-12-04 10:30:00|8380.43|8380.43|8374.22|8374.22|8383.42|8383.42|8374.22|8374.22|0
1607078100000|2020-12-04 10:35:00|8374.13|8374.13|8391.4|8391.4|8391.43|8391.43|8372.8|8372.8|0
1607078400000|2020-12-04 10:40:00|8392.04|8392.04|8380.79|8380.79|8394.15|8394.15|8380.3|8380.3|0
1607078700000|2020-12-04 10:45:00|8380.56|8380.56|8400.53|8400.53|8400.53|8400.53|8380.32|8380.32|0
1607079000000|2020-12-04 10:50:00|8401.28|8401.28|8404.9|8404.9|8410.68|8410.68|8400.89|8400.89|0
1607079300000|2020-12-04 10:55:00|8404.54|8404.54|8396.74|8396.74|8405.41|8405.41|8396.28|8396.28|0
1607079600000|2020-12-04 11:00:00|8396.4|8396.4|8387.39|8387.39|8396.87|8396.87|8385.78|8385.78|0
1607079900000|2020-12-04 11:05:00|8387.5|8387.5|8386.2|8386.2|8387.87|8387.87|8377.99|8377.99|0
1607080200000|2020-12-04 11:10:00|8386.96|8386.96|8382.87|8382.87|8389.85|8389.85|8382.7|8382.7|0
1607080500000|2020-12-04 11:15:00|8382.2|8382.2|8389.29|8389.29|8389.63|8389.63|8381.42|8381.42|0
1607080800000|2020-12-04 11:20:00|8389.24|8389.24|8389.24|8389.24|8389.98|8389.98|8385.71|8385.71|0
1607081100000|2020-12-04 11:25:00|8389.35|8389.35|8404.26|8404.26|8404.26|8404.26|8386.35|8386.35|0
1607081400000|2020-12-04 11:30:00|8404.04|8404.04|8404.09|8404.09|8411.53|8411.53|8402.25|8402.25|0
1607081700000|2020-12-04 11:35:00|8404.31|8404.31|8411.61|8411.61|8420.69|8420.69|8403.88|8403.88|0
1607082000000|2020-12-04 11:40:00|8411.77|8411.77|8412.49|8412.49|8413.18|8413.18|8408.87|8408.87|0
1607082300000|2020-12-04 11:45:00|8411.97|8411.97|8411.72|8411.72|8416.15|8416.15|8407.55|8407.55|0
1607082600000|2020-12-04 11:50:00|8411.81|8411.81|8407.46|8407.46|8413.09|8413.09|8404.08|8404.08|0
1607082900000|2020-12-04 11:55:00|8407.72|8407.72|8399.44|8399.44|8413.3|8413.3|8399.13|8399.13|0
1607083200000|2020-12-04 12:00:00|8399.56|8399.56|8400.58|8400.58|8407.46|8407.46|8397.17|8397.17|0
1607083500000|2020-12-04 12:05:00|8400.43|8400.43|8402.25|8402.25|8402.56|8402.56|8396.27|8396.27|0
1607083800000|2020-12-04 12:10:00|8402.17|8402.17|8395.19|8395.19|8402.17|8402.17|8393.57|8393.57|0
1607084100000|2020-12-04 12:15:00|8395.25|8395.25|8395.5|8395.5|8396.52|8396.52|8388.51|8388.51|0
1607084400000|2020-12-04 12:20:00|8395.66|8395.66|8382.79|8382.79|8395.76|8395.76|8380.5|8380.5|0
1607084700000|2020-12-04 12:25:00|8382.28|8382.28|8380.86|8380.86|8385.22|8385.22|8377.06|8377.06|0
1607085000000|2020-12-04 12:30:00|8380.34|8380.34|8381.34|8381.34|8381.34|8381.34|8374.21|8374.21|0
1607085300000|2020-12-04 12:35:00|8381.45|8381.45|8386.63|8386.63|8389.92|8389.92|8381.45|8381.45|0
1607085600000|2020-12-04 12:40:00|8386.91|8386.91|8383.98|8383.98|8386.91|8386.91|8379.63|8379.63|0
1607085900000|2020-12-04 12:45:00|8384.14|8384.14|8383.55|8383.55|8384.84|8384.84|8378.66|8378.66|0
1607086200000|2020-12-04 12:50:00|8383.04|8383.04|8385.68|8385.68|8387.07|8387.07|8378.13|8378.13|0
1607086500000|2020-12-04 12:55:00|8386.72|8386.72|8396.32|8396.32|8396.32|8396.32|8386.05|8386.05|0
1607086800000|2020-12-04 13:00:00|8395.8|8395.8|8394.02|8394.02|8400.29|8400.29|8393.26|8393.26|0
1607087100000|2020-12-04 13:05:00|8394.06|8394.06|8396.79|8396.79|8397.99|8397.99|8391.06|8391.06|0
1607087400000|2020-12-04 13:10:00|8396.27|8396.27|8399.97|8399.97|8406.12|8406.12|8395.2|8395.2|0
1607087700000|2020-12-04 13:15:00|8398.93|8398.93|8412.31|8412.31|8415.79|8415.79|8398.41|8398.41|0
1607088000000|2020-12-04 13:20:00|8412.29|8412.29|8411.64|8411.64|8412.83|8412.83|8404.42|8404.42|0
1607088300000|2020-12-04 13:25:00|8411.95|8411.95|8412.75|8412.75|8414.63|8414.63|8402.98|8402.98|0
1607088600000|2020-12-04 13:30:00|8412.93|8412.93|8413.77|8413.77|8414.15|8414.15|8405.11|8405.11|0
1607088900000|2020-12-04 13:35:00|8413.46|8413.46|8418.87|8418.87|8420.18|8420.18|8410.88|8410.88|0
1607089200000|2020-12-04 13:40:00|8418.71|8418.71|8418.84|8418.84|8419.31|8419.31|8410.74|8410.74|0
1607089500000|2020-12-04 13:45:00|8418.75|8418.75|8401.28|8401.28|8420.31|8420.31|8401.12|8401.12|0
1607089800000|2020-12-04 13:50:00|8401.8|8401.8|8391.75|8391.75|8402.46|8402.46|8388.02|8388.02|0
1607090100000|2020-12-04 13:55:00|8391.23|8391.23|8367.52|8367.52|8393.77|8393.77|8367.52|8367.52|0
1607090400000|2020-12-04 14:00:00|8367.36|8367.36|8371|8371|8371|8371|8361.99|8361.99|0
1607090700000|2020-12-04 14:05:00|8371.16|8371.16|8362.9|8362.9|8374.9|8374.9|8362.9|8362.9|0
1607091000000|2020-12-04 14:10:00|8362.38|8362.38|8373.37|8373.37|8376.2|8376.2|8357.56|8357.56|0
1607091300000|2020-12-04 14:15:00|8372.85|8372.85|8357.83|8357.83|8374.92|8374.92|8357.83|8357.83|0
1607091600000|2020-12-04 14:20:00|8357.5|8357.5|8363.19|8363.19|8368.84|8368.84|8357.4|8357.4|0
1607091900000|2020-12-04 14:25:00|8363.14|8363.14|8363.54|8363.54|8368.7|8368.7|8357.46|8357.46|0
1607092200000|2020-12-04 14:30:00|8363.38|8363.38|8344.51|8344.51|8363.54|8363.54|8336.9|8336.9|0
1607092500000|2020-12-04 14:35:00|8344.35|8344.35|8349.08|8349.08|8356.78|8356.78|8341.8|8341.8|0
1607092800000|2020-12-04 14:40:00|8348.44|8348.44|8372.45|8372.45|8372.45|8372.45|8344.3|8344.3|0
1607093100000|2020-12-04 14:45:00|8372.53|8372.53|8359.23|8359.23|8374.3|8374.3|8358.69|8358.69|0
1607093400000|2020-12-04 14:50:00|8358.98|8358.98|8360.29|8360.29|8364.9|8364.9|8352.9|8352.9|0
1607093700000|2020-12-04 14:55:00|8359.53|8359.53|8366.63|8366.63|8367.09|8367.09|8358.56|8358.56|0
1607094000000|2020-12-04 15:00:00|8366.58|8366.58|8339.66|8339.66|8368.6|8368.6|8336.03|8336.03|0
1607094300000|2020-12-04 15:05:00|8339.78|8339.78|8343|8343|8349.56|8349.56|8339.51|8339.51|0
1607094600000|2020-12-04 15:10:00|8342.75|8342.75|8353.16|8353.16|8356.87|8356.87|8342.59|8342.59|0
1607094900000|2020-12-04 15:15:00|8353.68|8353.68|8352.44|8352.44|8369.26|8369.26|8351.39|8351.39|0
1607095200000|2020-12-04 15:20:00|8351.92|8351.92|8363.04|8363.04|8364.22|8364.22|8350.18|8350.18|0
1607095500000|2020-12-04 15:25:00|8363.49|8363.49|8359.54|8359.54|8363.65|8363.65|8354.63|8354.63|0
1607095800000|2020-12-04 15:30:00|8358.78|8358.78|8352.44|8352.44|8358.78|8358.78|8339.64|8339.64|0
1607096100000|2020-12-04 15:35:00|8352.38|8352.38|8367.17|8367.17|8368.84|8368.84|8351.71|8351.71|0
1607096400000|2020-12-04 15:40:00|8366.93|8366.93|8358.49|8358.49|8368.16|8368.16|8354.5|8354.5|0
1607096700000|2020-12-04 15:45:00|8357.97|8357.97|8354.84|8354.84|8357.97|8357.97|8345.72|8345.72|0
1607097000000|2020-12-04 15:50:00|8354.88|8354.88|8349.85|8349.85|8355.61|8355.61|8345.46|8345.46|0
1607097300000|2020-12-04 15:55:00|8349.69|8349.69|8347.35|8347.35|8349.69|8349.69|8341.82|8341.82|0
1607097600000|2020-12-04 16:00:00|8347.12|8347.12|8349.5|8349.5|8350.62|8350.62|8342.05|8342.05|0
1607097900000|2020-12-04 16:05:00|8349.67|8349.67|8344.84|8344.84|8350.65|8350.65|8343.04|8343.04|0
1607098200000|2020-12-04 16:10:00|8344.62|8344.62|8350.1|8350.1|8350.59|8350.59|8342.84|8342.84|0
1607098500000|2020-12-04 16:15:00|8350.05|8350.05|8357.78|8357.78|8360.04|8360.04|8350.05|8350.05|0
1607098800000|2020-12-04 16:20:00|8357.66|8357.66|8354.38|8354.38|8358.42|8358.42|8350.68|8350.68|0
1607099100000|2020-12-04 16:25:00|8354.7|8354.7|8358.97|8358.97|8363.63|8363.63|8352.62|8352.62|0
1607328900000|2020-12-07 08:15:00|8367.23|8367.23|8390.15|8390.15|8394.73|8394.73|8366.71|8366.71|0
1607329200000|2020-12-07 08:20:00|8390.18|8390.18|8402.14|8402.14|8406.64|8406.64|8382.08|8382.08|0
1607329500000|2020-12-07 08:25:00|8402.5|8402.5|8377.89|8377.89|8402.5|8402.5|8373.4|8373.4|0
1607329800000|2020-12-07 08:30:00|8377.64|8377.64|8361.31|8361.31|8380.26|8380.26|8356.34|8356.34|0
1607330100000|2020-12-07 08:35:00|8361.22|8361.22|8344.31|8344.31|8362.52|8362.52|8344.31|8344.31|0
1607330400000|2020-12-07 08:40:00|8344.2|8344.2|8316.38|8316.38|8345.51|8345.51|8315.31|8315.31|0
1607330700000|2020-12-07 08:45:00|8316.72|8316.72|8329.66|8329.66|8330.59|8330.59|8314.95|8314.95|0
1607331000000|2020-12-07 08:50:00|8329.5|8329.5|8348|8348|8350.75|8350.75|8328.06|8328.06|0
1607331300000|2020-12-07 08:55:00|8348.04|8348.04|8355.43|8355.43|8361.86|8361.86|8344.19|8344.19|0
1607331600000|2020-12-07 09:00:00|8355.27|8355.27|8362|8362|8365.25|8365.25|8355.27|8355.27|0
1607331900000|2020-12-07 09:05:00|8362.48|8362.48|8365.58|8365.58|8372.97|8372.97|8360.1|8360.1|0
1607332200000|2020-12-07 09:10:00|8365.67|8365.67|8381.8|8381.8|8385.66|8385.66|8365.67|8365.67|0
1607332500000|2020-12-07 09:15:00|8381.71|8381.71|8390.91|8390.91|8394.65|8394.65|8377.87|8377.87|0
1607332800000|2020-12-07 09:20:00|8391.07|8391.07|8383.67|8383.67|8391.76|8391.76|8378.66|8378.66|0
1607333100000|2020-12-07 09:25:00|8383.83|8383.83|8390.56|8390.56|8397.37|8397.37|8382.21|8382.21|0
1607333400000|2020-12-07 09:30:00|8390.74|8390.74|8398.57|8398.57|8404.3|8404.3|8388.45|8388.45|0
1607333700000|2020-12-07 09:35:00|8398.34|8398.34|8387.2|8387.2|8398.34|8398.34|8383.62|8383.62|0
1607334000000|2020-12-07 09:40:00|8387.24|8387.24|8384.14|8384.14|8389.68|8389.68|8376.14|8376.14|0
1607334300000|2020-12-07 09:45:00|8384.3|8384.3|8382.67|8382.67|8384.61|8384.61|8377.91|8377.91|0
1607334600000|2020-12-07 09:50:00|8382.42|8382.42|8371.31|8371.31|8383.7|8383.7|8370.08|8370.08|0
1607334900000|2020-12-07 09:55:00|8371.55|8371.55|8381.59|8381.59|8382.35|8382.35|8370.36|8370.36|0
1607335200000|2020-12-07 10:00:00|8381.11|8381.11|8379.5|8379.5|8381.11|8381.11|8365.9|8365.9|0
1607335500000|2020-12-07 10:05:00|8379.66|8379.66|8379.22|8379.22|8382.06|8382.06|8376.56|8376.56|0
1607335800000|2020-12-07 10:10:00|8379.06|8379.06|8376.02|8376.02|8382.32|8382.32|8374.64|8374.64|0
1607336100000|2020-12-07 10:15:00|8375.27|8375.27|8378.95|8378.95|8379.01|8379.01|8369.91|8369.91|0
1607336400000|2020-12-07 10:20:00|8379.19|8379.19|8380.81|8380.81|8386.26|8386.26|8379.15|8379.15|0
1607336700000|2020-12-07 10:25:00|8380.92|8380.92|8386.35|8386.35|8393.49|8393.49|8380.87|8380.87|0
1607337000000|2020-12-07 10:30:00|8387.11|8387.11|8386.68|8386.68|8388.33|8388.33|8377.3|8377.3|0
1607337300000|2020-12-07 10:35:00|8386.74|8386.74|8378.94|8378.94|8386.85|8386.85|8378.06|8378.06|0
1607337600000|2020-12-07 10:40:00|8378.62|8378.62|8387.24|8387.24|8390.15|8390.15|8377.62|8377.62|0
1607337900000|2020-12-07 10:45:00|8387.37|8387.37|8381.59|8381.59|8387.93|8387.93|8380.55|8380.55|0
1607338200000|2020-12-07 10:50:00|8380.55|8380.55|8376.7|8376.7|8380.72|8380.72|8374.41|8374.41|0
1607338500000|2020-12-07 10:55:00|8376.86|8376.86|8357.86|8357.86|8379.1|8379.1|8357.74|8357.74|0
1607338800000|2020-12-07 11:00:00|8357.55|8357.55|8362.89|8362.89|8364.41|8364.41|8356.89|8356.89|0
1607339100000|2020-12-07 11:05:00|8363.06|8363.06|8362.23|8362.23|8365.43|8365.43|8358.12|8358.12|0
1607339400000|2020-12-07 11:10:00|8362.07|8362.07|8367.27|8367.27|8367.27|8367.27|8357.12|8357.12|0
1607339700000|2020-12-07 11:15:00|8367.42|8367.42|8372.13|8372.13|8372.75|8372.75|8366.76|8366.76|0
1607340000000|2020-12-07 11:20:00|8371.97|8371.97|8376.07|8376.07|8376.53|8376.53|8370.99|8370.99|0
1607340300000|2020-12-07 11:25:00|8376.26|8376.26|8373.67|8373.67|8381.48|8381.48|8373.67|8373.67|0
1607340600000|2020-12-07 11:30:00|8373.51|8373.51|8374.99|8374.99|8375.15|8375.15|8368.5|8368.5|0
1607340900000|2020-12-07 11:35:00|8374.9|8374.9|8378.75|8378.75|8382.02|8382.02|8374.9|8374.9|0
1607341200000|2020-12-07 11:40:00|8378.59|8378.59|8380.07|8380.07|8385.87|8385.87|8377.06|8377.06|0
1607341500000|2020-12-07 11:45:00|8380.58|8380.58|8391.26|8391.26|8392.92|8392.92|8380.4|8380.4|0
1607341800000|2020-12-07 11:50:00|8391.28|8391.28|8408.76|8408.76|8410.59|8410.59|8391.28|8391.28|0
1607342100000|2020-12-07 11:55:00|8408.88|8408.88|8401.54|8401.54|8412.84|8412.84|8400.93|8400.93|0
1607342400000|2020-12-07 12:00:00|8400.46|8400.46|8380.32|8380.32|8403.36|8403.36|8378.99|8378.99|0
1607342700000|2020-12-07 12:05:00|8380.24|8380.24|8370.68|8370.68|8380.59|8380.59|8370.68|8370.68|0
1607343000000|2020-12-07 12:10:00|8372.95|8372.95|8384.89|8384.89|8385.91|8385.91|8371.63|8371.63|0
1607343300000|2020-12-07 12:15:00|8384.42|8384.42|8382.1|8382.1|8384.42|8384.42|8380.21|8380.21|0
1607343600000|2020-12-07 12:20:00|8382.26|8382.26|8392.01|8392.01|8392.01|8392.01|8381.99|8381.99|0
1607343900000|2020-12-07 12:25:00|8391.79|8391.79|8384.11|8384.11|8392.47|8392.47|8383.2|8383.2|0
1607344200000|2020-12-07 12:30:00|8384.29|8384.29|8381.46|8381.46|8384.29|8384.29|8376.12|8376.12|0
1607344500000|2020-12-07 12:35:00|8381.53|8381.53|8383.59|8383.59|8388.88|8388.88|8381.1|8381.1|0
1607344800000|2020-12-07 12:40:00|8382.96|8382.96|8373.62|8373.62|8383.81|8383.81|8371.42|8371.42|0
1607345100000|2020-12-07 12:45:00|8373.9|8373.9|8378.72|8378.72|8380.24|8380.24|8371.77|8371.77|0
1607345400000|2020-12-07 12:50:00|8378.55|8378.55|8370.19|8370.19|8378.59|8378.59|8367.54|8367.54|0
1607345700000|2020-12-07 12:55:00|8370.54|8370.54|8373.63|8373.63|8379.96|8379.96|8369.14|8369.14|0
1607346000000|2020-12-07 13:00:00|8373.72|8373.72|8376.3|8376.3|8376.37|8376.37|8373.15|8373.15|0
1607346300000|2020-12-07 13:05:00|8376.47|8376.47|8378.62|8378.62|8382.06|8382.06|8376.47|8376.47|0
1607346600000|2020-12-07 13:10:00|8378.16|8378.16|8376.35|8376.35|8381.99|8381.99|8373.46|8373.46|0
1607346900000|2020-12-07 13:15:00|8376.12|8376.12|8377.64|8377.64|8380.34|8380.34|8371.87|8371.87|0
1607347200000|2020-12-07 13:20:00|8377.48|8377.48|8379.94|8379.94|8379.94|8379.94|8375.25|8375.25|0
1607347500000|2020-12-07 13:25:00|8379.26|8379.26|8377.72|8377.72|8381.57|8381.57|8375.32|8375.32|0
1607347800000|2020-12-07 13:30:00|8377.71|8377.71|8371.85|8371.85|8377.86|8377.86|8371.04|8371.04|0
1607348100000|2020-12-07 13:35:00|8371.81|8371.81|8357.58|8357.58|8373.14|8373.14|8357.4|8357.4|0
1607348400000|2020-12-07 13:40:00|8357.74|8357.74|8357.26|8357.26|8359.37|8359.37|8352.76|8352.76|0
1607348700000|2020-12-07 13:45:00|8357.16|8357.16|8351.78|8351.78|8357.35|8357.35|8351.7|8351.7|0
1607349000000|2020-12-07 13:50:00|8351.82|8351.82|8345.27|8345.27|8355.83|8355.83|8342.09|8342.09|0
1607349300000|2020-12-07 13:55:00|8345.64|8345.64|8340.31|8340.31|8348.71|8348.71|8340.31|8340.31|0
1607349600000|2020-12-07 14:00:00|8340.49|8340.49|8341.91|8341.91|8347.68|8347.68|8340.4|8340.4|0
1607349900000|2020-12-07 14:05:00|8342.95|8342.95|8350.17|8350.17|8353.11|8353.11|8342.69|8342.69|0
1607350200000|2020-12-07 14:10:00|8350.64|8350.64|8351.82|8351.82|8355.02|8355.02|8349.12|8349.12|0
1607350500000|2020-12-07 14:15:00|8351.67|8351.67|8356.47|8356.47|8356.47|8356.47|8348.77|8348.77|0
1607350800000|2020-12-07 14:20:00|8356.99|8356.99|8355.64|8355.64|8361.15|8361.15|8354.25|8354.25|0
1607351100000|2020-12-07 14:25:00|8355.54|8355.54|8365.83|8365.83|8365.83|8365.83|8355.54|8355.54|0
1607351400000|2020-12-07 14:30:00|8365.61|8365.61|8352.75|8352.75|8368.15|8368.15|8352.75|8352.75|0
1607351700000|2020-12-07 14:35:00|8352.64|8352.64|8355.37|8355.37|8355.37|8355.37|8347|8347|0
1607352000000|2020-12-07 14:40:00|8356.12|8356.12|8361.91|8361.91|8365.45|8365.45|8350.85|8350.85|0
1607352300000|2020-12-07 14:45:00|8362.01|8362.01|8368.77|8368.77|8374.91|8374.91|8361.26|8361.26|0
1607352600000|2020-12-07 14:50:00|8368.86|8368.86|8369.26|8369.26|8378.1|8378.1|8366.53|8366.53|0
1607352900000|2020-12-07 14:55:00|8369.01|8369.01|8377.72|8377.72|8378.64|8378.64|8362.29|8362.29|0
1607353200000|2020-12-07 15:00:00|8378.04|8378.04|8365.03|8365.03|8382.82|8382.82|8362.76|8362.76|0
1607353500000|2020-12-07 15:05:00|8364.87|8364.87|8370.99|8370.99|8372.61|8372.61|8358.6|8358.6|0
1607353800000|2020-12-07 15:10:00|8371.05|8371.05|8395.06|8395.06|8396.08|8396.08|8369.69|8369.69|0
1607354100000|2020-12-07 15:15:00|8394.95|8394.95|8380.91|8380.91|8397.52|8397.52|8380.02|8380.02|0
1607354400000|2020-12-07 15:20:00|8380.67|8380.67|8380.74|8380.74|8383.28|8383.28|8373.63|8373.63|0
1607354700000|2020-12-07 15:25:00|8380.8|8380.8|8397.48|8397.48|8397.48|8397.48|8380.46|8380.46|0
1607355000000|2020-12-07 15:30:00|8397.52|8397.52|8410.5|8410.5|8410.5|8410.5|8396.89|8396.89|0
1607355300000|2020-12-07 15:35:00|8410.55|8410.55|8407.33|8407.33|8414.69|8414.69|8406.55|8406.55|0
1607355600000|2020-12-07 15:40:00|8407.11|8407.11|8409.46|8409.46|8410.14|8410.14|8405.35|8405.35|0
1607355900000|2020-12-07 15:45:00|8409.62|8409.62|8405.1|8405.1|8410.32|8410.32|8403.87|8403.87|0
1607356200000|2020-12-07 15:50:00|8405.26|8405.26|8411.14|8411.14|8412.41|8412.41|8402.77|8402.77|0
1607356500000|2020-12-07 15:55:00|8411.08|8411.08|8415.02|8415.02|8415.19|8415.19|8409.05|8409.05|0
1607356800000|2020-12-07 16:00:00|8415.08|8415.08|8394.08|8394.08|8415.28|8415.28|8393.33|8393.33|0
1607357100000|2020-12-07 16:05:00|8394.12|8394.12|8390.76|8390.76|8397.49|8397.49|8388.37|8388.37|0
1607357400000|2020-12-07 16:10:00|8390.88|8390.88|8386.66|8386.66|8391.2|8391.2|8385.35|8385.35|0
1607357700000|2020-12-07 16:15:00|8386.72|8386.72|8387.72|8387.72|8389.27|8389.27|8382.78|8382.78|0
1607358000000|2020-12-07 16:20:00|8387.69|8387.69|8390.36|8390.36|8390.71|8390.71|8381.85|8381.85|0
1607358300000|2020-12-07 16:25:00|8390.63|8390.63|8382.6|8382.6|8391.96|8391.96|8382.6|8382.6|0
1607415300000|2020-12-08 08:15:00|8287.16|8287.16|8325.49|8325.49|8325.49|8325.49|8280.16|8280.16|0
1607415600000|2020-12-08 08:20:00|8325.14|8325.14|8318.12|8318.12|8326.11|8326.11|8315.68|8315.68|0
1607415900000|2020-12-08 08:25:00|8318.48|8318.48|8302.69|8302.69|8318.48|8318.48|8301.24|8301.24|0
1607416200000|2020-12-08 08:30:00|8302.07|8302.07|8300.24|8300.24|8305.25|8305.25|8285.26|8285.26|0
1607416500000|2020-12-08 08:35:00|8300.47|8300.47|8288.98|8288.98|8300.47|8300.47|8284.71|8284.71|0
1607416800000|2020-12-08 08:40:00|8288.82|8288.82|8280.57|8280.57|8289.35|8289.35|8278.16|8278.16|0
1607417100000|2020-12-08 08:45:00|8280.4|8280.4|8278.55|8278.55|8287.28|8287.28|8272.25|8272.25|0
1607417400000|2020-12-08 08:50:00|8279.02|8279.02|8273.67|8273.67|8282.78|8282.78|8271.48|8271.48|0
1607417700000|2020-12-08 08:55:00|8274.04|8274.04|8268.7|8268.7|8277.65|8277.65|8266.48|8266.48|0
1607418000000|2020-12-08 09:00:00|8268.86|8268.86|8273.83|8273.83|8282.17|8282.17|8268.51|8268.51|0
1607418300000|2020-12-08 09:05:00|8272.31|8272.31|8271.59|8271.59|8273.57|8273.57|8265.4|8265.4|0
1607418600000|2020-12-08 09:10:00|8271.11|8271.11|8274.69|8274.69|8283.63|8283.63|8270.93|8270.93|0
1607418900000|2020-12-08 09:15:00|8274.38|8274.38|8259.76|8259.76|8278.18|8278.18|8259.76|8259.76|0
1607419200000|2020-12-08 09:20:00|8258.69|8258.69|8255.88|8255.88|8259.51|8259.51|8252.53|8252.53|0
1607419500000|2020-12-08 09:25:00|8255.71|8255.71|8250.65|8250.65|8259.77|8259.77|8250.65|8250.65|0
1607419800000|2020-12-08 09:30:00|8250.74|8250.74|8251.88|8251.88|8253.08|8253.08|8249.25|8249.25|0
1607420100000|2020-12-08 09:35:00|8251.24|8251.24|8239.8|8239.8|8252.95|8252.95|8236.55|8236.55|0
1607420400000|2020-12-08 09:40:00|8239.97|8239.97|8247.7|8247.7|8247.94|8247.94|8239.22|8239.22|0
1607420700000|2020-12-08 09:45:00|8247.52|8247.52|8255.29|8255.29|8255.29|8255.29|8247.48|8247.48|0
1607421000000|2020-12-08 09:50:00|8255.45|8255.45|8249.83|8249.83|8255.45|8255.45|8249.83|8249.83|0
1607421300000|2020-12-08 09:55:00|8249.49|8249.49|8252.58|8252.58|8253.6|8253.6|8249.49|8249.49|0
1607421600000|2020-12-08 10:00:00|8252.39|8252.39|8254.05|8254.05|8258.51|8258.51|8251.39|8251.39|0
1607421900000|2020-12-08 10:05:00|8253.73|8253.73|8255.61|8255.61|8259.78|8259.78|8253.19|8253.19|0
1607422200000|2020-12-08 10:10:00|8255.3|8255.3|8265.51|8265.51|8265.6|8265.6|8253.08|8253.08|0
1607422500000|2020-12-08 10:15:00|8265.42|8265.42|8247.66|8247.66|8265.5|8265.5|8247.52|8247.52|0
1607422800000|2020-12-08 10:20:00|8247.96|8247.96|8250.42|8250.42|8251.16|8251.16|8246.01|8246.01|0
1607423100000|2020-12-08 10:25:00|8250.51|8250.51|8250.08|8250.08|8254.66|8254.66|8249.8|8249.8|0
1607423400000|2020-12-08 10:30:00|8249.76|8249.76|8243.19|8243.19|8251.24|8251.24|8243.19|8243.19|0
1607423700000|2020-12-08 10:35:00|8243.08|8243.08|8252.95|8252.95|8252.95|8252.95|8237.93|8237.93|0
1607424000000|2020-12-08 10:40:00|8253.26|8253.26|8248.42|8248.42|8254.33|8254.33|8248.27|8248.27|0
1607424300000|2020-12-08 10:45:00|8248.25|8248.25|8242.52|8242.52|8250.59|8250.59|8238.17|8238.17|0
1607424600000|2020-12-08 10:50:00|8242.71|8242.71|8236.39|8236.39|8242.9|8242.9|8235.51|8235.51|0
1607424900000|2020-12-08 10:55:00|8236.13|8236.13|8233.58|8233.58|8247.56|8247.56|8233.42|8233.42|0
1607425200000|2020-12-08 11:00:00|8233.41|8233.41|8222.22|8222.22|8233.41|8233.41|8219.29|8219.29|0
1607425500000|2020-12-08 11:05:00|8222.36|8222.36|8222.28|8222.28|8234.47|8234.47|8222.28|8222.28|0
1607425800000|2020-12-08 11:10:00|8221.82|8221.82|8212.94|8212.94|8223.97|8223.97|8212.83|8212.83|0
1607426100000|2020-12-08 11:15:00|8213.22|8213.22|8200.74|8200.74|8213.39|8213.39|8200.74|8200.74|0
1607426400000|2020-12-08 11:20:00|8200.58|8200.58|8206.12|8206.12|8206.12|8206.12|8199.26|8199.26|0
1607426700000|2020-12-08 11:25:00|8205.6|8205.6|8213.66|8213.66|8213.97|8213.97|8204.92|8204.92|0
1607427000000|2020-12-08 11:30:00|8213.5|8213.5|8213.74|8213.74|8215.96|8215.96|8205.5|8205.5|0
1607427300000|2020-12-08 11:35:00|8214.05|8214.05|8210|8210|8215.6|8215.6|8209.17|8209.17|0
1607427600000|2020-12-08 11:40:00|8210.34|8210.34|8198.36|8198.36|8210.69|8210.69|8198.26|8198.26|0
1607427900000|2020-12-08 11:45:00|8198.59|8198.59|8194.34|8194.34|8204.85|8204.85|8194.34|8194.34|0
1607428200000|2020-12-08 11:50:00|8194.66|8194.66|8200.43|8200.43|8200.44|8200.44|8191.92|8191.92|0
1607428500000|2020-12-08 11:55:00|8200.25|8200.25|8188.07|8188.07|8200.43|8200.43|8188.07|8188.07|0
1607428800000|2020-12-08 12:00:00|8188.12|8188.12|8194.3|8194.3|8195.29|8195.29|8187.74|8187.74|0
1607429100000|2020-12-08 12:05:00|8194.04|8194.04|8201.7|8201.7|8203|8203|8194.04|8194.04|0
1607429400000|2020-12-08 12:10:00|8200.94|8200.94|8191.13|8191.13|8201.13|8201.13|8189.55|8189.55|0
1607429700000|2020-12-08 12:15:00|8191.18|8191.18|8189.32|8189.32|8196.06|8196.06|8188.79|8188.79|0
1607430000000|2020-12-08 12:20:00|8189.21|8189.21|8183.7|8183.7|8194.23|8194.23|8182.78|8182.78|0
1607430300000|2020-12-08 12:25:00|8183.75|8183.75|8179.63|8179.63|8188.94|8188.94|8176.07|8176.07|0
1607430600000|2020-12-08 12:30:00|8181.15|8181.15|8183.05|8183.05|8184.95|8184.95|8174.82|8174.82|0
1607430900000|2020-12-08 12:35:00|8183.22|8183.22|8185.5|8185.5|8186.53|8186.53|8183.18|8183.18|0
1607431200000|2020-12-08 12:40:00|8185.56|8185.56|8191.18|8191.18|8195.21|8195.21|8184.38|8184.38|0
1607431500000|2020-12-08 12:45:00|8191.13|8191.13|8189.78|8189.78|8192.54|8192.54|8188.8|8188.8|0
1607431800000|2020-12-08 12:50:00|8189.72|8189.72|8199.68|8199.68|8199.83|8199.83|8185.39|8185.39|0
1607432100000|2020-12-08 12:55:00|8199.52|8199.52|8202.43|8202.43|8202.77|8202.77|8195.36|8195.36|0
1607432400000|2020-12-08 13:00:00|8202.28|8202.28|8207.72|8207.72|8209.98|8209.98|8201.46|8201.46|0
1607432700000|2020-12-08 13:05:00|8207.77|8207.77|8211.56|8211.56|8211.56|8211.56|8204.43|8204.43|0
1607433000000|2020-12-08 13:10:00|8211.5|8211.5|8209.39|8209.39|8211.5|8211.5|8206.92|8206.92|0
1607433300000|2020-12-08 13:15:00|8209.45|8209.45|8214.9|8214.9|8216.42|8216.42|8204.19|8204.19|0
1607433600000|2020-12-08 13:20:00|8214.81|8214.81|8208.47|8208.47|8219.3|8219.3|8207.99|8207.99|0
1607433900000|2020-12-08 13:25:00|8208.36|8208.36|8203.72|8203.72|8210.01|8210.01|8200.16|8200.16|0
1607434200000|2020-12-08 13:30:00|8203.77|8203.77|8202.3|8202.3|8206.38|8206.38|8202.25|8202.25|0
1607434500000|2020-12-08 13:35:00|8202.36|8202.36|8194.45|8194.45|8202.36|8202.36|8194.15|8194.15|0
1607434800000|2020-12-08 13:40:00|8194.5|8194.5|8192.79|8192.79|8196.74|8196.74|8192.79|8192.79|0
1607435100000|2020-12-08 13:45:00|8192.63|8192.63|8185.78|8185.78|8193.7|8193.7|8185.08|8185.08|0
1607435400000|2020-12-08 13:50:00|8186.82|8186.82|8185.83|8185.83|8188.57|8188.57|8181.95|8181.95|0
1607435700000|2020-12-08 13:55:00|8185.78|8185.78|8192.05|8192.05|8192.09|8192.09|8183.93|8183.93|0
1607436000000|2020-12-08 14:00:00|8192.52|8192.52|8184.68|8184.68|8192.69|8192.69|8183.76|8183.76|0
1607436300000|2020-12-08 14:05:00|8184.63|8184.63|8182.86|8182.86|8185.69|8185.69|8180.79|8180.79|0
1607436600000|2020-12-08 14:10:00|8182.75|8182.75|8191.24|8191.24|8196.11|8196.11|8181.91|8181.91|0
1607436900000|2020-12-08 14:15:00|8191.4|8191.4|8187.99|8187.99|8192.62|8192.62|8183.88|8183.88|0
1607437200000|2020-12-08 14:20:00|8187.22|8187.22|8196.57|8196.57|8196.57|8196.57|8185.22|8185.22|0
1607437500000|2020-12-08 14:25:00|8196.41|8196.41|8187.76|8187.76|8196.41|8196.41|8187.76|8187.76|0
1607437800000|2020-12-08 14:30:00|8187.58|8187.58|8205.53|8205.53|8208.55|8208.55|8186.62|8186.62|0
1607438100000|2020-12-08 14:35:00|8205.71|8205.71|8220.04|8220.04|8220.56|8220.56|8205.71|8205.71|0
1607438400000|2020-12-08 14:40:00|8219.99|8219.99|8227.55|8227.55|8230.98|8230.98|8219.31|8219.31|0
1607438700000|2020-12-08 14:45:00|8227.65|8227.65|8224.35|8224.35|8230.66|8230.66|8217.73|8217.73|0
1607439000000|2020-12-08 14:50:00|8223.83|8223.83|8223.18|8223.18|8227.46|8227.46|8219.86|8219.86|0
1607439300000|2020-12-08 14:55:00|8223.24|8223.24|8215.31|8215.31|8226.01|8226.01|8212.65|8212.65|0
1607439600000|2020-12-08 15:00:00|8215.43|8215.43|8193.23|8193.23|8216.03|8216.03|8192.8|8192.8|0
1607439900000|2020-12-08 15:05:00|8192.91|8192.91|8188.27|8188.27|8192.91|8192.91|8183.7|8183.7|0
1607440200000|2020-12-08 15:10:00|8188.45|8188.45|8185.29|8185.29|8189.38|8189.38|8181.96|8181.96|0
1607440500000|2020-12-08 15:15:00|8185.6|8185.6|8183.48|8183.48|8189.72|8189.72|8180|8180|0
1607440800000|2020-12-08 15:20:00|8182.96|8182.96|8171.86|8171.86|8184.47|8184.47|8171.25|8171.25|0
1607441100000|2020-12-08 15:25:00|8172.04|8172.04|8180.5|8180.5|8181.94|8181.94|8171.71|8171.71|0
1607441400000|2020-12-08 15:30:00|8180.35|8180.35|8186.35|8186.35|8188.63|8188.63|8176.83|8176.83|0
1607441700000|2020-12-08 15:35:00|8186.29|8186.29|8186.67|8186.67|8190.4|8190.4|8183.75|8183.75|0
1607442000000|2020-12-08 15:40:00|8186.62|8186.62|8191.61|8191.61|8194.38|8194.38|8185.9|8185.9|0
1607442300000|2020-12-08 15:45:00|8191.77|8191.77|8182.22|8182.22|8191.94|8191.94|8181.64|8181.64|0
1607442600000|2020-12-08 15:50:00|8182.4|8182.4|8174.31|8174.31|8182.92|8182.92|8174.06|8174.06|0
1607442900000|2020-12-08 15:55:00|8174.27|8174.27|8178.97|8178.97|8182.86|8182.86|8174.27|8174.27|0
1607443200000|2020-12-08 16:00:00|8178.85|8178.85|8189.84|8189.84|8189.84|8189.84|8174.56|8174.56|0
1607443500000|2020-12-08 16:05:00|8189.9|8189.9|8193.44|8193.44|8199.08|8199.08|8189.9|8189.9|0
1607443800000|2020-12-08 16:10:00|8194.47|8194.47|8192.53|8192.53|8196.27|8196.27|8190.99|8190.99|0
1607444100000|2020-12-08 16:15:00|8192.37|8192.37|8195.33|8195.33|8197.01|8197.01|8191.2|8191.2|0
1607444400000|2020-12-08 16:20:00|8194.99|8194.99|8195.14|8195.14|8200.34|8200.34|8193.28|8193.28|0
1607444700000|2020-12-08 16:25:00|8194.62|8194.62|8194.66|8194.66|8195.28|8195.28|8181.72|8181.72|0
1607501700000|2020-12-09 08:15:00|8236.56|8236.56|8237.99|8237.99|8240.48|8240.48|8231.9|8231.9|0
1607502000000|2020-12-09 08:20:00|8238.15|8238.15|8249.63|8249.63|8250.98|8250.98|8229.52|8229.52|0
1607502300000|2020-12-09 08:25:00|8249.54|8249.54|8249.9|8249.9|8276.13|8276.13|8249.53|8249.53|0
1607502600000|2020-12-09 08:30:00|8250.38|8250.38|8255.8|8255.8|8256.43|8256.43|8240.18|8240.18|0
1607502900000|2020-12-09 08:35:00|8255.55|8255.55|8272.88|8272.88|8274.01|8274.01|8255|8255|0
1607503200000|2020-12-09 08:40:00|8272.72|8272.72|8269.61|8269.61|8283.25|8283.25|8268.69|8268.69|0
1607503500000|2020-12-09 08:45:00|8270.37|8270.37|8281.9|8281.9|8281.9|8281.9|8266.44|8266.44|0
1607503800000|2020-12-09 08:50:00|8281.84|8281.84|8261.69|8261.69|8284.43|8284.43|8257.49|8257.49|0
1607504100000|2020-12-09 08:55:00|8261.85|8261.85|8273.08|8273.08|8273.7|8273.7|8261.69|8261.69|0
1607504400000|2020-12-09 09:00:00|8273.36|8273.36|8265.8|8265.8|8273.36|8273.36|8261.77|8261.77|0
1607504700000|2020-12-09 09:05:00|8265.88|8265.88|8249.31|8249.31|8265.88|8265.88|8243.97|8243.97|0
1607505000000|2020-12-09 09:10:00|8249.47|8249.47|8237.09|8237.09|8249.98|8249.98|8233.14|8233.14|0
1607505300000|2020-12-09 09:15:00|8237.25|8237.25|8246.38|8246.38|8252.69|8252.69|8236.47|8236.47|0
1607505600000|2020-12-09 09:20:00|8246.74|8246.74|8260.29|8260.29|8260.29|8260.29|8241.8|8241.8|0
1607505900000|2020-12-09 09:25:00|8260.42|8260.42|8248.25|8248.25|8260.42|8260.42|8248.25|8248.25|0
1607506200000|2020-12-09 09:30:00|8248.1|8248.1|8243.31|8243.31|8248.1|8248.1|8236.98|8236.98|0
1607506500000|2020-12-09 09:35:00|8243.38|8243.38|8242.72|8242.72|8247.62|8247.62|8240.48|8240.48|0
1607506800000|2020-12-09 09:40:00|8242.56|8242.56|8247.55|8247.55|8247.55|8247.55|8235.77|8235.77|0
1607507100000|2020-12-09 09:45:00|8247.49|8247.49|8255.04|8255.04|8255.04|8255.04|8245.76|8245.76|0
1607507400000|2020-12-09 09:50:00|8255.79|8255.79|8259.74|8259.74|8263.01|8263.01|8255.72|8255.72|0
1607507700000|2020-12-09 09:55:00|8259.64|8259.64|8264.11|8264.11|8264.13|8264.13|8259.59|8259.59|0
1607508000000|2020-12-09 10:00:00|8264.35|8264.35|8273.01|8273.01|8275.3|8275.3|8264.28|8264.28|0
1607508300000|2020-12-09 10:05:00|8272.96|8272.96|8270.23|8270.23|8273.99|8273.99|8269.26|8269.26|0
1607508600000|2020-12-09 10:10:00|8270.39|8270.39|8280.93|8280.93|8280.93|8280.93|8270.17|8270.17|0
1607508900000|2020-12-09 10:15:00|8280.88|8280.88|8287.6|8287.6|8287.67|8287.67|8278.66|8278.66|0
1607509200000|2020-12-09 10:20:00|8287.28|8287.28|8289.68|8289.68|8291.41|8291.41|8285.52|8285.52|0
1607509500000|2020-12-09 10:25:00|8289.53|8289.53|8284.35|8284.35|8290.45|8290.45|8283.6|8283.6|0
1607509800000|2020-12-09 10:30:00|8284.12|8284.12|8281.85|8281.85|8287.35|8287.35|8280.35|8280.35|0
1607510100000|2020-12-09 10:35:00|8281.9|8281.9|8279.8|8279.8|8282.5|8282.5|8275.21|8275.21|0
1607510400000|2020-12-09 10:40:00|8279.55|8279.55|8282.3|8282.3|8282.3|8282.3|8276.8|8276.8|0
1607510700000|2020-12-09 10:45:00|8283.06|8283.06|8291.97|8291.97|8295.9|8295.9|8282.48|8282.48|0
1607511000000|2020-12-09 10:50:00|8292.61|8292.61|8294.26|8294.26|8294.26|8294.26|8290.88|8290.88|0
1607511300000|2020-12-09 10:55:00|8294.23|8294.23|8307.17|8307.17|8307.32|8307.32|8294.23|8294.23|0
1607511600000|2020-12-09 11:00:00|8308.09|8308.09|8300.42|8300.42|8309.67|8309.67|8298.38|8298.38|0
1607511900000|2020-12-09 11:05:00|8300.15|8300.15|8294.35|8294.35|8303.28|8303.28|8294.35|8294.35|0
1607512200000|2020-12-09 11:10:00|8294.23|8294.23|8298.3|8298.3|8299.32|8299.32|8294.05|8294.05|0
1607512500000|2020-12-09 11:15:00|8297.76|8297.76|8303.02|8303.02|8304.64|8304.64|8297.39|8297.39|0
1607512800000|2020-12-09 11:20:00|8302.96|8302.96|8309.56|8309.56|8311.14|8311.14|8301.83|8301.83|0
1607513100000|2020-12-09 11:25:00|8310.07|8310.07|8310.97|8310.97|8312.77|8312.77|8308.7|8308.7|0
1607513400000|2020-12-09 11:30:00|8310.81|8310.81|8310.94|8310.94|8313.36|8313.36|8309.44|8309.44|0
1607513700000|2020-12-09 11:35:00|8310.77|8310.77|8307.2|8307.2|8314.24|8314.24|8307.16|8307.16|0
1607514000000|2020-12-09 11:40:00|8307.37|8307.37|8311.11|8311.11|8311.11|8311.11|8307.37|8307.37|0
1607514300000|2020-12-09 11:45:00|8311.22|8311.22|8312.93|8312.93|8317.11|8317.11|8311.22|8311.22|0
1607514600000|2020-12-09 11:50:00|8312.96|8312.96|8315.77|8315.77|8317.07|8317.07|8310.9|8310.9|0
1607514900000|2020-12-09 11:55:00|8315.89|8315.89|8315.32|8315.32|8316.71|8316.71|8314.21|8314.21|0
1607515200000|2020-12-09 12:00:00|8316.01|8316.01|8309.78|8309.78|8316.99|8316.99|8309.78|8309.78|0
1607515500000|2020-12-09 12:05:00|8309.61|8309.61|8304.77|8304.77|8309.66|8309.66|8304.6|8304.6|0
1607515800000|2020-12-09 12:10:00|8304.76|8304.76|8311.14|8311.14|8311.14|8311.14|8304.07|8304.07|0
1607516100000|2020-12-09 12:15:00|8311.27|8311.27|8315.2|8315.2|8317.04|8317.04|8311.27|8311.27|0
1607516400000|2020-12-09 12:20:00|8314.45|8314.45|8308.77|8308.77|8314.45|8314.45|8308.68|8308.68|0
1607516700000|2020-12-09 12:25:00|8307.55|8307.55|8293.18|8293.18|8307.55|8307.55|8290.69|8290.69|0
1607517000000|2020-12-09 12:30:00|8292.84|8292.84|8280.2|8280.2|8293.01|8293.01|8280.2|8280.2|0
1607517300000|2020-12-09 12:35:00|8279.45|8279.45|8273.95|8273.95|8279.77|8279.77|8271.79|8271.79|0
1607517600000|2020-12-09 12:40:00|8274.26|8274.26|8275.91|8275.91|8279.71|8279.71|8273.66|8273.66|0
1607517900000|2020-12-09 12:45:00|8275.6|8275.6|8279.42|8279.42|8279.5|8279.5|8272.8|8272.8|0
1607518200000|2020-12-09 12:50:00|8280.26|8280.26|8272.71|8272.71|8281.82|8281.82|8272.08|8272.08|0
1607518500000|2020-12-09 12:55:00|8272.87|8272.87|8263.58|8263.58|8273.32|8273.32|8263.49|8263.49|0
1607518800000|2020-12-09 13:00:00|8263.32|8263.32|8262.12|8262.12|8263.32|8263.32|8258.74|8258.74|0
1607519100000|2020-12-09 13:05:00|8262.28|8262.28|8263.8|8263.8|8264.12|8264.12|8260.24|8260.24|0
1607519400000|2020-12-09 13:10:00|8263.64|8263.64|8266.23|8266.23|8268.25|8268.25|8261.78|8261.78|0
1607519700000|2020-12-09 13:15:00|8266|8266|8268.24|8268.24|8271.39|8271.39|8265.75|8265.75|0
1607520000000|2020-12-09 13:20:00|8268.99|8268.99|8265.72|8265.72|8269.72|8269.72|8264.45|8264.45|0
1607520300000|2020-12-09 13:25:00|8265.78|8265.78|8265.69|8265.69|8267.75|8267.75|8264.35|8264.35|0
1607520600000|2020-12-09 13:30:00|8264.94|8264.94|8264.66|8264.66|8269.9|8269.9|8264.42|8264.42|0
1607520900000|2020-12-09 13:35:00|8265.13|8265.13|8263.1|8263.1|8266.32|8266.32|8259.42|8259.42|0
1607521200000|2020-12-09 13:40:00|8263.15|8263.15|8263.94|8263.94|8263.94|8263.94|8258.8|8258.8|0
1607521500000|2020-12-09 13:45:00|8264.05|8264.05|8268.82|8268.82|8271.51|8271.51|8264.05|8264.05|0
1607521800000|2020-12-09 13:50:00|8269.13|8269.13|8258.07|8258.07|8269.13|8269.13|8256.74|8256.74|0
1607522100000|2020-12-09 13:55:00|8258.82|8258.82|8262.57|8262.57|8263.1|8263.1|8256.7|8256.7|0
1607522400000|2020-12-09 14:00:00|8262.53|8262.53|8254.19|8254.19|8262.71|8262.71|8250.31|8250.31|0
1607522700000|2020-12-09 14:05:00|8254.34|8254.34|8238.04|8238.04|8255.21|8255.21|8238.02|8238.02|0
1607523000000|2020-12-09 14:10:00|8237.95|8237.95|8229.08|8229.08|8244.37|8244.37|8228.76|8228.76|0
1607523300000|2020-12-09 14:15:00|8229.57|8229.57|8235.04|8235.04|8235.04|8235.04|8228.74|8228.74|0
1607523600000|2020-12-09 14:20:00|8234.73|8234.73|8233.22|8233.22|8237.89|8237.89|8232.93|8232.93|0
1607523900000|2020-12-09 14:25:00|8233.53|8233.53|8237.34|8237.34|8237.34|8237.34|8226.12|8226.12|0
1607524200000|2020-12-09 14:30:00|8237.92|8237.92|8240.21|8240.21|8248.32|8248.32|8235.89|8235.89|0
1607524500000|2020-12-09 14:35:00|8240.1|8240.1|8219.09|8219.09|8245.76|8245.76|8219.09|8219.09|0
1607524800000|2020-12-09 14:40:00|8218.92|8218.92|8235.43|8235.43|8235.43|8235.43|8218.92|8218.92|0
1607525100000|2020-12-09 14:45:00|8236.18|8236.18|8225.57|8225.57|8237.37|8237.37|8225.57|8225.57|0
1607525400000|2020-12-09 14:50:00|8225.5|8225.5|8229.28|8229.28|8231.06|8231.06|8221.42|8221.42|0
1607525700000|2020-12-09 14:55:00|8229.53|8229.53|8227.77|8227.77|8238.23|8238.23|8226.52|8226.52|0
1607526000000|2020-12-09 15:00:00|8228.53|8228.53|8231.06|8231.06|8232.79|8232.79|8227.71|8227.71|0
1607526300000|2020-12-09 15:05:00|8231.18|8231.18|8235|8235|8235.57|8235.57|8226.25|8226.25|0
1607526600000|2020-12-09 15:10:00|8234.61|8234.61|8228.17|8228.17|8234.77|8234.77|8221.36|8221.36|0
1607526900000|2020-12-09 15:15:00|8228.33|8228.33|8232.3|8232.3|8232.74|8232.74|8227.43|8227.43|0
1607527200000|2020-12-09 15:20:00|8232.15|8232.15|8227.83|8227.83|8234.78|8234.78|8226.8|8226.8|0
1607527500000|2020-12-09 15:25:00|8227.99|8227.99|8241.79|8241.79|8245.2|8245.2|8227.99|8227.99|0
1607527800000|2020-12-09 15:30:00|8242.55|8242.55|8233.04|8233.04|8243.16|8243.16|8232.88|8232.88|0
1607528100000|2020-12-09 15:35:00|8232.73|8232.73|8223.8|8223.8|8232.84|8232.84|8223.17|8223.17|0
1607528400000|2020-12-09 15:40:00|8223.85|8223.85|8221.52|8221.52|8225.01|8225.01|8221.52|8221.52|0
1607528700000|2020-12-09 15:45:00|8221.36|8221.36|8225.97|8225.97|8225.97|8225.97|8219.04|8219.04|0
1607529000000|2020-12-09 15:50:00|8225.35|8225.35|8219.43|8219.43|8226.74|8226.74|8217.49|8217.49|0
1607529300000|2020-12-09 15:55:00|8219.91|8219.91|8213.17|8213.17|8220.34|8220.34|8212.86|8212.86|0
1607529600000|2020-12-09 16:00:00|8213.93|8213.93|8207.11|8207.11|8216.59|8216.59|8207.11|8207.11|0
1607529900000|2020-12-09 16:05:00|8206.95|8206.95|8208.56|8208.56|8217.26|8217.26|8205.38|8205.38|0
1607530200000|2020-12-09 16:10:00|8208.49|8208.49|8240.61|8240.61|8241.93|8241.93|8206.74|8206.74|0
1607530500000|2020-12-09 16:15:00|8240.76|8240.76|8236.47|8236.47|8248.26|8248.26|8236.02|8236.02|0
1607530800000|2020-12-09 16:20:00|8236.38|8236.38|8246.13|8246.13|8248.05|8248.05|8232.29|8232.29|0
1607531100000|2020-12-09 16:25:00|8246.04|8246.04|8239.86|8239.86|8256.9|8256.9|8234.24|8234.24|0
1607588100000|2020-12-10 08:15:00|8223.95|8223.95|8226.29|8226.29|8237.24|8237.24|8218.54|8218.54|0
1607588400000|2020-12-10 08:20:00|8225.73|8225.73|8241.06|8241.06|8247.13|8247.13|8224.05|8224.05|0
1607588700000|2020-12-10 08:25:00|8241.15|8241.15|8245.52|8245.52|8247.17|8247.17|8239.1|8239.1|0
1607589000000|2020-12-10 08:30:00|8246.6|8246.6|8236.65|8236.65|8249.26|8249.26|8232.65|8232.65|0
1607589300000|2020-12-10 08:35:00|8235.58|8235.58|8206.46|8206.46|8235.58|8235.58|8206.46|8206.46|0
1607589600000|2020-12-10 08:40:00|8206.18|8206.18|8193.92|8193.92|8206.18|8206.18|8192.67|8192.67|0
1607589900000|2020-12-10 08:45:00|8194.67|8194.67|8194.13|8194.13|8196.87|8196.87|8187.42|8187.42|0
1607590200000|2020-12-10 08:50:00|8194.42|8194.42|8203.73|8203.73|8203.73|8203.73|8189.79|8189.79|0
1607590500000|2020-12-10 08:55:00|8203.88|8203.88|8194.05|8194.05|8210.24|8210.24|8193.94|8193.94|0
1607590800000|2020-12-10 09:00:00|8193.83|8193.83|8186.83|8186.83|8197.13|8197.13|8184.01|8184.01|0
1607591100000|2020-12-10 09:05:00|8187.8|8187.8|8207.52|8207.52|8207.99|8207.99|8187.37|8187.37|0
1607591400000|2020-12-10 09:10:00|8207.36|8207.36|8194.71|8194.71|8207.36|8207.36|8194.04|8194.04|0
1607591700000|2020-12-10 09:15:00|8194.55|8194.55|8194.61|8194.61|8198.54|8198.54|8192.27|8192.27|0
1607592000000|2020-12-10 09:20:00|8194.69|8194.69|8199.01|8199.01|8200.22|8200.22|8184.84|8184.84|0
1607592300000|2020-12-10 09:25:00|8199.76|8199.76|8199.17|8199.17|8203.54|8203.54|8198.63|8198.63|0
1607592600000|2020-12-10 09:30:00|8198.41|8198.41|8197.74|8197.74|8198.72|8198.72|8194.28|8194.28|0
1607592900000|2020-12-10 09:35:00|8198.84|8198.84|8192.9|8192.9|8204.77|8204.77|8192.9|8192.9|0
1607593200000|2020-12-10 09:40:00|8192.36|8192.36|8188.26|8188.26|8192.36|8192.36|8184.61|8184.61|0
1607593500000|2020-12-10 09:45:00|8189.51|8189.51|8185.25|8185.25|8190.76|8190.76|8185.15|8185.15|0
1607593800000|2020-12-10 09:50:00|8185.18|8185.18|8186.2|8186.2|8192.64|8192.64|8184.33|8184.33|0
1607594100000|2020-12-10 09:55:00|8186.27|8186.27|8186.02|8186.02|8195.94|8195.94|8185.72|8185.72|0
1607594400000|2020-12-10 10:00:00|8186.26|8186.26|8182.6|8182.6|8186.26|8186.26|8180.04|8180.04|0
1607594700000|2020-12-10 10:05:00|8182.71|8182.71|8176.82|8176.82|8183.94|8183.94|8176.82|8176.82|0
1607595000000|2020-12-10 10:10:00|8175.32|8175.32|8178.07|8178.07|8181.63|8181.63|8174.47|8174.47|0
1607595300000|2020-12-10 10:15:00|8177.99|8177.99|8175.6|8175.6|8181.37|8181.37|8174.67|8174.67|0
1607595600000|2020-12-10 10:20:00|8175.52|8175.52|8178.48|8178.48|8178.48|8178.48|8174.32|8174.32|0
1607595900000|2020-12-10 10:25:00|8179.23|8179.23|8181.53|8181.53|8181.59|8181.59|8177.19|8177.19|0
1607596200000|2020-12-10 10:30:00|8181.37|8181.37|8181.81|8181.81|8183.03|8183.03|8175.16|8175.16|0
1607596500000|2020-12-10 10:35:00|8181.9|8181.9|8180.69|8180.69|8184.04|8184.04|8179.36|8179.36|0
1607596800000|2020-12-10 10:40:00|8180.58|8180.58|8185.59|8185.59|8191.75|8191.75|8180.58|8180.58|0
1607597100000|2020-12-10 10:45:00|8185.28|8185.28|8186.22|8186.22|8189.05|8189.05|8183.93|8183.93|0
1607597400000|2020-12-10 10:50:00|8186.53|8186.53|8176.52|8176.52|8186.53|8186.53|8175.63|8175.63|0
1607597700000|2020-12-10 10:55:00|8176.17|8176.17|8175.62|8175.62|8176.17|8176.17|8175.62|8175.62|0
1607598000000|2020-12-10 11:00:00|8172.86|8172.86|8177.1|8177.1|8177.22|8177.22|8168.59|8168.59|0
1607598300000|2020-12-10 11:05:00|8177.41|8177.41|8190.01|8190.01|8190.01|8190.01|8176.73|8176.73|0
1607598600000|2020-12-10 11:10:00|8190.76|8190.76|8188.78|8188.78|8192.99|8192.99|8188.02|8188.02|0
1607598900000|2020-12-10 11:15:00|8188.24|8188.24|8179.94|8179.94|8188.63|8188.63|8177.27|8177.27|0
1607599200000|2020-12-10 11:20:00|8180.69|8180.69|8179.9|8179.9|8183.18|8183.18|8178.05|8178.05|0
1607599500000|2020-12-10 11:25:00|8180.01|8180.01|8181.54|8181.54|8181.69|8181.69|8176.36|8176.36|0
1607599800000|2020-12-10 11:30:00|8182.05|8182.05|8182.15|8182.15|8187.39|8187.39|8182.05|8182.05|0
1607600100000|2020-12-10 11:35:00|8182.26|8182.26|8181.21|8181.21|8183.91|8183.91|8180.53|8180.53|0
1607600400000|2020-12-10 11:40:00|8181.2|8181.2|8193.48|8193.48|8194.22|8194.22|8180.44|8180.44|0
1607600700000|2020-12-10 11:45:00|8192.73|8192.73|8196.48|8196.48|8203.04|8203.04|8191.64|8191.64|0
1607601000000|2020-12-10 11:50:00|8196.35|8196.35|8202.68|8202.68|8204.93|8204.93|8194.3|8194.3|0
1607601300000|2020-12-10 11:55:00|8201.6|8201.6|8214.99|8214.99|8215.95|8215.95|8199.71|8199.71|0
1607601600000|2020-12-10 12:00:00|8214.68|8214.68|8202.13|8202.13|8214.97|8214.97|8202.13|8202.13|0
1607601900000|2020-12-10 12:05:00|8201.97|8201.97|8203.81|8203.81|8205.45|8205.45|8199.52|8199.52|0
1607602200000|2020-12-10 12:10:00|8204.3|8204.3|8193.63|8193.63|8206.55|8206.55|8193.22|8193.22|0
1607602500000|2020-12-10 12:15:00|8193.62|8193.62|8192.31|8192.31|8198.55|8198.55|8189.27|8189.27|0
1607602800000|2020-12-10 12:20:00|8191.55|8191.55|8178.31|8178.31|8193.46|8193.46|8178.25|8178.25|0
1607603100000|2020-12-10 12:25:00|8178.26|8178.26|8164.12|8164.12|8178.57|8178.57|8164.12|8164.12|0
1607603400000|2020-12-10 12:30:00|8164.59|8164.59|8155.64|8155.64|8164.59|8164.59|8155.39|8155.39|0
1607603700000|2020-12-10 12:35:00|8155.47|8155.47|8157.99|8157.99|8158.57|8158.57|8149.5|8149.5|0
1607604000000|2020-12-10 12:40:00|8157.91|8157.91|8166.87|8166.87|8166.87|8166.87|8156.3|8156.3|0
1607604300000|2020-12-10 12:45:00|8167.01|8167.01|8172.75|8172.75|8181.12|8181.12|8163.87|8163.87|0
1607604600000|2020-12-10 12:50:00|8173.29|8173.29|8175.72|8175.72|8178.45|8178.45|8171.83|8171.83|0
1607604900000|2020-12-10 12:55:00|8175.77|8175.77|8166.57|8166.57|8175.81|8175.81|8166.42|8166.42|0
1607605200000|2020-12-10 13:00:00|8166.26|8166.26|8171.66|8171.66|8172.85|8172.85|8160.16|8160.16|0
1607605500000|2020-12-10 13:05:00|8171.91|8171.91|8173.36|8173.36|8177.02|8177.02|8170.69|8170.69|0
1607605800000|2020-12-10 13:10:00|8172.82|8172.82|8185.61|8185.61|8186.21|8186.21|8171.78|8171.78|0
1607606100000|2020-12-10 13:15:00|8185.87|8185.87|8177|8177|8186.51|8186.51|8176.51|8176.51|0
1607606400000|2020-12-10 13:20:00|8177.07|8177.07|8185.88|8185.88|8187.06|8187.06|8176.19|8176.19|0
1607606700000|2020-12-10 13:25:00|8185.95|8185.95|8182.9|8182.9|8185.95|8185.95|8181.18|8181.18|0
1607607000000|2020-12-10 13:30:00|8182.74|8182.74|8174.58|8174.58|8187.34|8187.34|8174.58|8174.58|0
1607607300000|2020-12-10 13:35:00|8174.41|8174.41|8164.7|8164.7|8176.2|8176.2|8160.87|8160.87|0
1607607600000|2020-12-10 13:40:00|8164.65|8164.65|8154.03|8154.03|8165.14|8165.14|8152.22|8152.22|0
1607607900000|2020-12-10 13:45:00|8153.92|8153.92|8155.97|8155.97|8156|8156|8148.59|8148.59|0
1607608200000|2020-12-10 13:50:00|8156.06|8156.06|8146.42|8146.42|8159.64|8159.64|8143.62|8143.62|0
1607608500000|2020-12-10 13:55:00|8146.58|8146.58|8147.43|8147.43|8151.59|8151.59|8137.35|8137.35|0
1607608800000|2020-12-10 14:00:00|8147.34|8147.34|8134.42|8134.42|8150.42|8150.42|8133.51|8133.51|0
1607609100000|2020-12-10 14:05:00|8134.36|8134.36|8115.55|8115.55|8137.81|8137.81|8114.16|8114.16|0
1607609400000|2020-12-10 14:10:00|8115.46|8115.46|8105.75|8105.75|8115.46|8115.46|8104.3|8104.3|0
1607609700000|2020-12-10 14:15:00|8106.5|8106.5|8111.2|8111.2|8117.18|8117.18|8103.46|8103.46|0
1607610000000|2020-12-10 14:20:00|8111.35|8111.35|8111.78|8111.78|8119.95|8119.95|8110.83|8110.83|0
1607610300000|2020-12-10 14:25:00|8112.53|8112.53|8104|8104|8117.84|8117.84|8103.62|8103.62|0
1607610600000|2020-12-10 14:30:00|8103.58|8103.58|8104.43|8104.43|8117.31|8117.31|8102.28|8102.28|0
1607610900000|2020-12-10 14:35:00|8104.64|8104.64|8125.32|8125.32|8125.32|8125.32|8104.64|8104.64|0
1607611200000|2020-12-10 14:40:00|8125.21|8125.21|8122.38|8122.38|8132.47|8132.47|8117.3|8117.3|0
1607611500000|2020-12-10 14:45:00|8122.47|8122.47|8154.17|8154.17|8154.79|8154.79|8122.47|8122.47|0
1607611800000|2020-12-10 14:50:00|8154.34|8154.34|8155.36|8155.36|8163.8|8163.8|8152.67|8152.67|0
1607612100000|2020-12-10 14:55:00|8155.84|8155.84|8189.65|8189.65|8189.65|8189.65|8155.67|8155.67|0
1607612400000|2020-12-10 15:00:00|8190.4|8190.4|8192.5|8192.5|8201.06|8201.06|8188.63|8188.63|0
1607612700000|2020-12-10 15:05:00|8192.65|8192.65|8193.6|8193.6|8195.69|8195.69|8187.41|8187.41|0
1607613000000|2020-12-10 15:10:00|8194.07|8194.07|8199.26|8199.26|8210.99|8210.99|8192.86|8192.86|0
1607613300000|2020-12-10 15:15:00|8199.8|8199.8|8190.87|8190.87|8200.97|8200.97|8186.45|8186.45|0
1607613600000|2020-12-10 15:20:00|8191.21|8191.21|8199.93|8199.93|8205.23|8205.23|8190.74|8190.74|0
1607613900000|2020-12-10 15:25:00|8198.25|8198.25|8186.57|8186.57|8198.25|8198.25|8186.46|8186.46|0
1607614200000|2020-12-10 15:30:00|8186.4|8186.4|8196.27|8196.27|8202.26|8202.26|8186.4|8186.4|0
1607614500000|2020-12-10 15:35:00|8196.33|8196.33|8217.02|8217.02|8218.65|8218.65|8196.33|8196.33|0
1607614800000|2020-12-10 15:40:00|8216.9|8216.9|8208.23|8208.23|8218.05|8218.05|8208.23|8208.23|0
1607615100000|2020-12-10 15:45:00|8208.08|8208.08|8205.09|8205.09|8209.73|8209.73|8197.98|8197.98|0
1607615400000|2020-12-10 15:50:00|8205.2|8205.2|8204.33|8204.33|8211.35|8211.35|8204.08|8204.08|0
1607615700000|2020-12-10 15:55:00|8205.08|8205.08|8213.18|8213.18|8214.71|8214.71|8201.03|8201.03|0
1607616000000|2020-12-10 16:00:00|8213.25|8213.25|8226.44|8226.44|8234.93|8234.93|8213.25|8213.25|0
1607616300000|2020-12-10 16:05:00|8226.49|8226.49|8213.08|8213.08|8226.52|8226.52|8210.99|8210.99|0
1607616600000|2020-12-10 16:10:00|8213.04|8213.04|8217.45|8217.45|8217.69|8217.69|8211.07|8211.07|0
1607616900000|2020-12-10 16:15:00|8217.37|8217.37|8218.06|8218.06|8225.7|8225.7|8217.23|8217.23|0
1607617200000|2020-12-10 16:20:00|8218.15|8218.15|8213.88|8213.88|8218.74|8218.74|8210.1|8210.1|0
1607617500000|2020-12-10 16:25:00|8213.95|8213.95|8205.57|8205.57|8215.74|8215.74|8198.09|8198.09|0
1607674500000|2020-12-11 08:15:00|8127.78|8127.78|8083.21|8083.21|8127.95|8127.95|8083.21|8083.21|0
1607674800000|2020-12-11 08:20:00|8083|8083|8082.48|8082.48|8089.58|8089.58|8077.02|8077.02|0
1607675100000|2020-12-11 08:25:00|8081.56|8081.56|8089.13|8089.13|8090.61|8090.61|8077.15|8077.15|0
1607675400000|2020-12-11 08:30:00|8089.24|8089.24|8045.14|8045.14|8089.93|8089.93|8044.83|8044.83|0
1607675700000|2020-12-11 08:35:00|8045.25|8045.25|8033.79|8033.79|8047.12|8047.12|8032.12|8032.12|0
1607676000000|2020-12-11 08:40:00|8033.53|8033.53|8062.84|8062.84|8062.84|8062.84|8030.73|8030.73|0
1607676300000|2020-12-11 08:45:00|8062.37|8062.37|8052.68|8052.68|8064.58|8064.58|8052.32|8052.32|0
1607676600000|2020-12-11 08:50:00|8052.52|8052.52|8039.64|8039.64|8052.52|8052.52|8036.47|8036.47|0
1607676900000|2020-12-11 08:55:00|8039.38|8039.38|8045.62|8045.62|8051.34|8051.34|8039.04|8039.04|0
1607677200000|2020-12-11 09:00:00|8045.79|8045.79|8062.25|8062.25|8064.01|8064.01|8045.08|8045.08|0
1607677500000|2020-12-11 09:05:00|8062.3|8062.3|8080.29|8080.29|8102.06|8102.06|8062.02|8062.02|0
1607677800000|2020-12-11 09:10:00|8080.18|8080.18|8073.33|8073.33|8080.23|8080.23|8071.96|8071.96|0
1607678100000|2020-12-11 09:15:00|8072.58|8072.58|8094.78|8094.78|8094.84|8094.84|8072.19|8072.19|0
1607678400000|2020-12-11 09:20:00|8094.31|8094.31|8086.13|8086.13|8098.7|8098.7|8086.13|8086.13|0
1607678700000|2020-12-11 09:25:00|8086.02|8086.02|8106.14|8106.14|8107|8107|8082.64|8082.64|0
1607679000000|2020-12-11 09:30:00|8106.2|8106.2|8110.44|8110.44|8114.23|8114.23|8103.9|8103.9|0
1607679300000|2020-12-11 09:35:00|8110.55|8110.55|8104.6|8104.6|8110.55|8110.55|8102.7|8102.7|0
1607679600000|2020-12-11 09:40:00|8104.36|8104.36|8104.06|8104.06|8104.69|8104.69|8097.08|8097.08|0
1607679900000|2020-12-11 09:45:00|8103.95|8103.95|8100.14|8100.14|8107.03|8107.03|8099.81|8099.81|0
1607680200000|2020-12-11 09:50:00|8099.39|8099.39|8088.74|8088.74|8099.39|8099.39|8088.43|8088.43|0
1607680500000|2020-12-11 09:55:00|8088.58|8088.58|8079.3|8079.3|8088.85|8088.85|8070.82|8070.82|0
1607680800000|2020-12-11 10:00:00|8079.19|8079.19|8083.5|8083.5|8086.13|8086.13|8079.08|8079.08|0
1607681100000|2020-12-11 10:05:00|8083.69|8083.69|8082.98|8082.98|8087.7|8087.7|8081.8|8081.8|0
1607681400000|2020-12-11 10:10:00|8083.04|8083.04|8076.9|8076.9|8083.04|8083.04|8076.23|8076.23|0
1607681700000|2020-12-11 10:15:00|8075.69|8075.69|8096.07|8096.07|8098.55|8098.55|8075.53|8075.53|0
1607682000000|2020-12-11 10:20:00|8095.83|8095.83|8099.86|8099.86|8101.53|8101.53|8091.76|8091.76|0
1607682300000|2020-12-11 10:25:00|8100.71|8100.71|8112.32|8112.32|8112.32|8112.32|8100.71|8100.71|0
1607682600000|2020-12-11 10:30:00|8111.61|8111.61|8108.98|8108.98|8119.22|8119.22|8107.24|8107.24|0
1607682900000|2020-12-11 10:35:00|8109.29|8109.29|8097.1|8097.1|8109.34|8109.34|8097.1|8097.1|0
1607683200000|2020-12-11 10:40:00|8097.6|8097.6|8081.27|8081.27|8097.6|8097.6|8077.63|8077.63|0
1607683500000|2020-12-11 10:45:00|8079.49|8079.49|8080.68|8080.68|8080.94|8080.94|8075.19|8075.19|0
1607683800000|2020-12-11 10:50:00|8080.14|8080.14|8096.28|8096.28|8100.12|8100.12|8078.15|8078.15|0
1607684100000|2020-12-11 10:55:00|8096.23|8096.23|8079.82|8079.82|8096.23|8096.23|8078.69|8078.69|0
1607684400000|2020-12-11 11:00:00|8080.28|8080.28|8077.02|8077.02|8080.28|8080.28|8076.01|8076.01|0
1607684700000|2020-12-11 11:05:00|8078.1|8078.1|8072.84|8072.84|8082.03|8082.03|8067.07|8067.07|0
1607685000000|2020-12-11 11:10:00|8072.75|8072.75|8073.12|8073.12|8077.95|8077.95|8069.7|8069.7|0
1607685300000|2020-12-11 11:15:00|8073.18|8073.18|8074.54|8074.54|8080.8|8080.8|8072.15|8072.15|0
1607685600000|2020-12-11 11:20:00|8074.44|8074.44|8057.94|8057.94|8074.44|8074.44|8054.62|8054.62|0
1607685900000|2020-12-11 11:25:00|8058.12|8058.12|8049.05|8049.05|8061.07|8061.07|8046.81|8046.81|0
1607686200000|2020-12-11 11:30:00|8048.89|8048.89|8051.3|8051.3|8055.82|8055.82|8048.64|8048.64|0
1607686500000|2020-12-11 11:35:00|8051.47|8051.47|8060.73|8060.73|8061.04|8061.04|8047.48|8047.48|0
1607686800000|2020-12-11 11:40:00|8060.62|8060.62|8056.8|8056.8|8064.11|8064.11|8056.8|8056.8|0
1607687100000|2020-12-11 11:45:00|8056.96|8056.96|8056.25|8056.25|8059.96|8059.96|8054.71|8054.71|0
1607687400000|2020-12-11 11:50:00|8056.09|8056.09|8047.1|8047.1|8057.85|8057.85|8047.1|8047.1|0
1607687700000|2020-12-11 11:55:00|8046.86|8046.86|8059.37|8059.37|8059.37|8059.37|8045.97|8045.97|0
1607688000000|2020-12-11 12:00:00|8059.91|8059.91|8072.71|8072.71|8072.99|8072.99|8059.91|8059.91|0
1607688300000|2020-12-11 12:05:00|8073.17|8073.17|8077.37|8077.37|8081.31|8081.31|8071.37|8071.37|0
1607688600000|2020-12-11 12:10:00|8077.21|8077.21|8077.35|8077.35|8077.51|8077.51|8073.58|8073.58|0
1607688900000|2020-12-11 12:15:00|8077.66|8077.66|8089.84|8089.84|8091.57|8091.57|8077.66|8077.66|0
1607689200000|2020-12-11 12:20:00|8089.3|8089.3|8088.36|8088.36|8089.3|8089.3|8082.83|8082.83|0
1607689500000|2020-12-11 12:25:00|8088.29|8088.29|8092.51|8092.51|8094.03|8094.03|8087.71|8087.71|0
1607689800000|2020-12-11 12:30:00|8092.69|8092.69|8091.57|8091.57|8092.69|8092.69|8085.12|8085.12|0
1607690100000|2020-12-11 12:35:00|8091.74|8091.74|8082.51|8082.51|8093.33|8093.33|8082.09|8082.09|0
1607690400000|2020-12-11 12:40:00|8082.36|8082.36|8084.48|8084.48|8087.08|8087.08|8082.36|8082.36|0
1607690700000|2020-12-11 12:45:00|8084.39|8084.39|8091.37|8091.37|8091.37|8091.37|8083.77|8083.77|0
1607691000000|2020-12-11 12:50:00|8091.43|8091.43|8104.53|8104.53|8104.64|8104.64|8090.95|8090.95|0
1607691300000|2020-12-11 12:55:00|8104.7|8104.7|8110.07|8110.07|8113.53|8113.53|8104.41|8104.41|0
1607691600000|2020-12-11 13:00:00|8109.85|8109.85|8114.58|8114.58|8117.77|8117.77|8108.75|8108.75|0
1607691900000|2020-12-11 13:05:00|8115.12|8115.12|8120.9|8120.9|8127.65|8127.65|8115.12|8115.12|0
1607692200000|2020-12-11 13:10:00|8121.01|8121.01|8113.96|8113.96|8122.7|8122.7|8113.1|8113.1|0
1607692500000|2020-12-11 13:15:00|8114.01|8114.01|8106.03|8106.03|8114.11|8114.11|8102.25|8102.25|0
1607692800000|2020-12-11 13:20:00|8105.93|8105.93|8106.54|8106.54|8115.64|8115.64|8105.77|8105.77|0
1607693100000|2020-12-11 13:25:00|8106.71|8106.71|8109.41|8109.41|8111.46|8111.46|8106.71|8106.71|0
1607693400000|2020-12-11 13:30:00|8109.36|8109.36|8110.19|8110.19|8113.06|8113.06|8101.39|8101.39|0
1607693700000|2020-12-11 13:35:00|8110.34|8110.34|8108.33|8108.33|8112.47|8112.47|8106.72|8106.72|0
1607694000000|2020-12-11 13:40:00|8108.58|8108.58|8104.86|8104.86|8108.58|8108.58|8102.35|8102.35|0
1607694300000|2020-12-11 13:45:00|8104.7|8104.7|8101.54|8101.54|8105.18|8105.18|8101.22|8101.22|0
1607694600000|2020-12-11 13:50:00|8101.48|8101.48|8118.41|8118.41|8119.28|8119.28|8100.17|8100.17|0
1607694900000|2020-12-11 13:55:00|8118.5|8118.5|8119.68|8119.68|8119.84|8119.84|8115.79|8115.79|0
1607695200000|2020-12-11 14:00:00|8119.85|8119.85|8127.91|8127.91|8129.9|8129.9|8119|8119|0
1607695500000|2020-12-11 14:05:00|8128.02|8128.02|8114.12|8114.12|8130.96|8130.96|8113.28|8113.28|0
1607695800000|2020-12-11 14:10:00|8113.96|8113.96|8127.46|8127.46|8127.46|8127.46|8113.96|8113.96|0
1607696100000|2020-12-11 14:15:00|8127.62|8127.62|8132.53|8132.53|8134.82|8134.82|8125.02|8125.02|0
1607696400000|2020-12-11 14:20:00|8133.11|8133.11|8139.15|8139.15|8140.74|8140.74|8132.27|8132.27|0
1607696700000|2020-12-11 14:25:00|8139.48|8139.48|8155.29|8155.29|8156.55|8156.55|8137.91|8137.91|0
1607697000000|2020-12-11 14:30:00|8155.45|8155.45|8145.04|8145.04|8161.24|8161.24|8135.19|8135.19|0
1607697300000|2020-12-11 14:35:00|8145.07|8145.07|8165.55|8165.55|8170.01|8170.01|8145.07|8145.07|0
1607697600000|2020-12-11 14:40:00|8165.47|8165.47|8157.97|8157.97|8167.49|8167.49|8157.65|8157.65|0
1607697900000|2020-12-11 14:45:00|8158.16|8158.16|8162.33|8162.33|8173.18|8173.18|8157.44|8157.44|0
1607698200000|2020-12-11 14:50:00|8162.32|8162.32|8149.4|8149.4|8162.32|8162.32|8143.3|8143.3|0
1607698500000|2020-12-11 14:55:00|8149.24|8149.24|8154.65|8154.65|8162.77|8162.77|8144.61|8144.61|0
1607698800000|2020-12-11 15:00:00|8154.48|8154.48|8154.11|8154.11|8165.54|8165.54|8152.59|8152.59|0
1607699100000|2020-12-11 15:05:00|8154.03|8154.03|8151.16|8151.16|8160.3|8160.3|8148.25|8148.25|0
1607699400000|2020-12-11 15:10:00|8151.01|8151.01|8156.57|8156.57|8156.73|8156.73|8148.91|8148.91|0
1607699700000|2020-12-11 15:15:00|8156.66|8156.66|8170.95|8170.95|8172.95|8172.95|8156.66|8156.66|0
1607700000000|2020-12-11 15:20:00|8170.79|8170.79|8160.66|8160.66|8171.7|8171.7|8159|8159|0
1607700300000|2020-12-11 15:25:00|8160.53|8160.53|8150.28|8150.28|8166.64|8166.64|8150.08|8150.08|0
1607700600000|2020-12-11 15:30:00|8151.79|8151.79|8156.32|8156.32|8160.75|8160.75|8148.93|8148.93|0
1607700900000|2020-12-11 15:35:00|8156.78|8156.78|8148.32|8148.32|8158.76|8158.76|8141.04|8141.04|0
1607701200000|2020-12-11 15:40:00|8148.16|8148.16|8144.99|8144.99|8149.2|8149.2|8139.73|8139.73|0
1607701500000|2020-12-11 15:45:00|8144.83|8144.83|8146.56|8146.56|8146.56|8146.56|8140.85|8140.85|0
1607701800000|2020-12-11 15:50:00|8146.41|8146.41|8147.4|8147.4|8147.79|8147.79|8141.08|8141.08|0
1607702100000|2020-12-11 15:55:00|8147.56|8147.56|8158.49|8158.49|8158.64|8158.64|8147.56|8147.56|0
1607702400000|2020-12-11 16:00:00|8158.15|8158.15|8160.19|8160.19|8161.83|8161.83|8157.93|8157.93|0
1607702700000|2020-12-11 16:05:00|8160.07|8160.07|8160.82|8160.82|8163.2|8163.2|8159.13|8159.13|0
1607703000000|2020-12-11 16:10:00|8160.74|8160.74|8157.67|8157.67|8163|8163|8149.03|8149.03|0
1607703300000|2020-12-11 16:15:00|8157.61|8157.61|8144.93|8144.93|8157.61|8157.61|8142.85|8142.85|0
1607703600000|2020-12-11 16:20:00|8144.87|8144.87|8145.32|8145.32|8146.56|8146.56|8141.4|8141.4|0
1607703900000|2020-12-11 16:25:00|8145.39|8145.39|8136.35|8136.35|8146.14|8146.14|8132.05|8132.05|0
1607933700000|2020-12-14 08:15:00|8197.73|8197.73|8193.47|8193.47|8205.15|8205.15|8184.41|8184.41|0
1607934000000|2020-12-14 08:20:00|8192.44|8192.44|8173.66|8173.66|8195.22|8195.22|8173.66|8173.66|0
1607934300000|2020-12-14 08:25:00|8173.61|8173.61|8166.93|8166.93|8175.69|8175.69|8160.87|8160.87|0
1607934600000|2020-12-14 08:30:00|8167.01|8167.01|8187.1|8187.1|8187.1|8187.1|8167.01|8167.01|0
1607934900000|2020-12-14 08:35:00|8187.25|8187.25|8205.89|8205.89|8205.89|8205.89|8187.14|8187.14|0
1607935200000|2020-12-14 08:40:00|8206.01|8206.01|8214.02|8214.02|8214.97|8214.97|8201.75|8201.75|0
1607935500000|2020-12-14 08:45:00|8213.27|8213.27|8214.92|8214.92|8215|8215|8204.78|8204.78|0
1607935800000|2020-12-14 08:50:00|8214.81|8214.81|8217.6|8217.6|8218.85|8218.85|8209.51|8209.51|0
1607936100000|2020-12-14 08:55:00|8217.71|8217.71|8219.11|8219.11|8219.11|8219.11|8206.35|8206.35|0
1607936400000|2020-12-14 09:00:00|8218.84|8218.84|8219.87|8219.87|8228.75|8228.75|8215.19|8215.19|0
1607936700000|2020-12-14 09:05:00|8219.33|8219.33|8211.1|8211.1|8219.33|8219.33|8206.78|8206.78|0
1607937000000|2020-12-14 09:10:00|8211.35|8211.35|8201.53|8201.53|8211.75|8211.75|8201.53|8201.53|0
1607937300000|2020-12-14 09:15:00|8201.85|8201.85|8207.13|8207.13|8207.94|8207.94|8201.69|8201.69|0
1607937600000|2020-12-14 09:20:00|8206.4|8206.4|8198.83|8198.83|8206.4|8206.4|8195.31|8195.31|0
1607937900000|2020-12-14 09:25:00|8198.36|8198.36|8196.09|8196.09|8201.22|8201.22|8196|8196|0
1607938200000|2020-12-14 09:30:00|8196.07|8196.07|8184.38|8184.38|8196.07|8196.07|8181.53|8181.53|0
1607938500000|2020-12-14 09:35:00|8184.16|8184.16|8201.35|8201.35|8203.08|8203.08|8182.76|8182.76|0
1607938800000|2020-12-14 09:40:00|8201.66|8201.66|8207.6|8207.6|8207.6|8207.6|8196.01|8196.01|0
1607939100000|2020-12-14 09:45:00|8207.11|8207.11|8195.25|8195.25|8207.11|8207.11|8192.42|8192.42|0
1607939400000|2020-12-14 09:50:00|8195.09|8195.09|8202.98|8202.98|8205.56|8205.56|8194.11|8194.11|0
1607939700000|2020-12-14 09:55:00|8203.2|8203.2|8204.54|8204.54|8205.49|8205.49|8198.91|8198.91|0
1607940000000|2020-12-14 10:00:00|8204.48|8204.48|8205.43|8205.43|8206.54|8206.54|8201.65|8201.65|0
1607940300000|2020-12-14 10:05:00|8205.32|8205.32|8212.54|8212.54|8212.54|8212.54|8202.72|8202.72|0
1607940600000|2020-12-14 10:10:00|8212.58|8212.58|8212.04|8212.04|8212.58|8212.58|8205.76|8205.76|0
1607940900000|2020-12-14 10:15:00|8212.15|8212.15|8216.43|8216.43|8217.13|8217.13|8211.53|8211.53|0
1607941200000|2020-12-14 10:20:00|8216.32|8216.32|8228.11|8228.11|8228.89|8228.89|8216.11|8216.11|0
1607941500000|2020-12-14 10:25:00|8228|8228|8240.33|8240.33|8245.03|8245.03|8227.97|8227.97|0
1607941800000|2020-12-14 10:30:00|8240.18|8240.18|8251.09|8251.09|8251.35|8251.35|8239.65|8239.65|0
1607942100000|2020-12-14 10:35:00|8250.77|8250.77|8255.69|8255.69|8256.2|8256.2|8245.33|8245.33|0
1607942400000|2020-12-14 10:40:00|8256.23|8256.23|8260.15|8260.15|8263.01|8263.01|8254.8|8254.8|0
1607942700000|2020-12-14 10:45:00|8261.65|8261.65|8262.34|8262.34|8266.71|8266.71|8261.28|8261.28|0
1607943000000|2020-12-14 10:50:00|8262.5|8262.5|8262.92|8262.92|8265.99|8265.99|8260.26|8260.26|0
1607943300000|2020-12-14 10:55:00|8262.83|8262.83|8269.38|8269.38|8269.38|8269.38|8257.36|8257.36|0
1607943600000|2020-12-14 11:00:00|8269.47|8269.47|8284.68|8284.68|8286.95|8286.95|8264.56|8264.56|0
1607943900000|2020-12-14 11:05:00|8284.14|8284.14|8276.81|8276.81|8286.8|8286.8|8276.7|8276.7|0
1607944200000|2020-12-14 11:10:00|8276.65|8276.65|8274.41|8274.41|8278.67|8278.67|8271.59|8271.59|0
1607944500000|2020-12-14 11:15:00|8275.16|8275.16|8279.21|8279.21|8283.34|8283.34|8275.16|8275.16|0
1607944800000|2020-12-14 11:20:00|8279.1|8279.1|8281.39|8281.39|8282.92|8282.92|8278.98|8278.98|0
1607945100000|2020-12-14 11:25:00|8280.64|8280.64|8284.17|8284.17|8284.94|8284.94|8278.01|8278.01|0
1607945400000|2020-12-14 11:30:00|8284.84|8284.84|8294.8|8294.8|8303.18|8303.18|8284.57|8284.57|0
1607945700000|2020-12-14 11:35:00|8294.42|8294.42|8306.25|8306.25|8306.59|8306.59|8294.33|8294.33|0
1607946000000|2020-12-14 11:40:00|8306.2|8306.2|8306.47|8306.47|8308.72|8308.72|8301.12|8301.12|0
1607946300000|2020-12-14 11:45:00|8306.39|8306.39|8291.69|8291.69|8306.51|8306.51|8291.22|8291.22|0
1607946600000|2020-12-14 11:50:00|8291.37|8291.37|8292.09|8292.09|8294.45|8294.45|8283.72|8283.72|0
1607946900000|2020-12-14 11:55:00|8292.24|8292.24|8304.79|8304.79|8304.79|8304.79|8292.21|8292.21|0
1607947200000|2020-12-14 12:00:00|8304.93|8304.93|8280.62|8280.62|8306.15|8306.15|8280.62|8280.62|0
1607947500000|2020-12-14 12:05:00|8280.56|8280.56|8282.31|8282.31|8283.27|8283.27|8273.84|8273.84|0
1607947800000|2020-12-14 12:10:00|8282.23|8282.23|8279.14|8279.14|8283.87|8283.87|8275.31|8275.31|0
1607948100000|2020-12-14 12:15:00|8279.08|8279.08|8273.26|8273.26|8279.08|8279.08|8273.26|8273.26|0
1607948400000|2020-12-14 12:20:00|8273.31|8273.31|8276.4|8276.4|8277.83|8277.83|8269.06|8269.06|0
1607948700000|2020-12-14 12:25:00|8276.48|8276.48|8275.75|8275.75|8282.83|8282.83|8274.02|8274.02|0
1607949000000|2020-12-14 12:30:00|8276.21|8276.21|8280.02|8280.02|8283.49|8283.49|8276.21|8276.21|0
1607949300000|2020-12-14 12:35:00|8280.18|8280.18|8278.78|8278.78|8280.6|8280.6|8269.79|8269.79|0
1607949600000|2020-12-14 12:40:00|8278.98|8278.98|8280.89|8280.89|8283.34|8283.34|8277.09|8277.09|0
1607949900000|2020-12-14 12:45:00|8281.04|8281.04|8277.79|8277.79|8282.42|8282.42|8277.58|8277.58|0
1607950200000|2020-12-14 12:50:00|8278.06|8278.06|8268.76|8268.76|8278.06|8278.06|8266.91|8266.91|0
1607950500000|2020-12-14 12:55:00|8268.59|8268.59|8275.19|8275.19|8275.19|8275.19|8268.53|8268.53|0
1607950800000|2020-12-14 13:00:00|8275.76|8275.76|8276.55|8276.55|8285.25|8285.25|8275.76|8275.76|0
1607951100000|2020-12-14 13:05:00|8276.88|8276.88|8270.55|8270.55|8280.8|8280.8|8267.94|8267.94|0
1607951400000|2020-12-14 13:10:00|8270.6|8270.6|8261.93|8261.93|8271.05|8271.05|8261.12|8261.12|0
1607951700000|2020-12-14 13:15:00|8261.84|8261.84|8254.2|8254.2|8261.84|8261.84|8253.35|8253.35|0
1607952000000|2020-12-14 13:20:00|8254.09|8254.09|8257.28|8257.28|8257.8|8257.8|8252.24|8252.24|0
1607952300000|2020-12-14 13:25:00|8257.13|8257.13|8266.53|8266.53|8266.66|8266.66|8253.12|8253.12|0
1607952600000|2020-12-14 13:30:00|8266.22|8266.22|8261.23|8261.23|8267.86|8267.86|8259.15|8259.15|0
1607952900000|2020-12-14 13:35:00|8260.15|8260.15|8264.33|8264.33|8264.67|8264.67|8254.6|8254.6|0
1607953200000|2020-12-14 13:40:00|8264.18|8264.18|8260.66|8260.66|8265.85|8265.85|8259.52|8259.52|0
1607953500000|2020-12-14 13:45:00|8260.58|8260.58|8262.35|8262.35|8262.35|8262.35|8257.13|8257.13|0
1607953800000|2020-12-14 13:50:00|8262.3|8262.3|8266.16|8266.16|8266.16|8266.16|8258.88|8258.88|0
1607954100000|2020-12-14 13:55:00|8266.11|8266.11|8263.3|8263.3|8266.11|8266.11|8259.53|8259.53|0
1607954400000|2020-12-14 14:00:00|8263.15|8263.15|8258.09|8258.09|8263.15|8263.15|8256.61|8256.61|0
1607954700000|2020-12-14 14:05:00|8257.83|8257.83|8260.52|8260.52|8261.09|8261.09|8253.91|8253.91|0
1607955000000|2020-12-14 14:10:00|8260.36|8260.36|8260.63|8260.63|8267.06|8267.06|8260.19|8260.19|0
1607955300000|2020-12-14 14:15:00|8260.94|8260.94|8248.42|8248.42|8260.94|8260.94|8248.31|8248.31|0
1607955600000|2020-12-14 14:20:00|8248.36|8248.36|8237.86|8237.86|8248.36|8248.36|8237.85|8237.85|0
1607955900000|2020-12-14 14:25:00|8238.03|8238.03|8241.94|8241.94|8242.89|8242.89|8234.9|8234.9|0
1607956200000|2020-12-14 14:30:00|8241.76|8241.76|8226.46|8226.46|8248.7|8248.7|8226.46|8226.46|0
1607956500000|2020-12-14 14:35:00|8226.68|8226.68|8222.1|8222.1|8226.85|8226.85|8216.3|8216.3|0
1607956800000|2020-12-14 14:40:00|8222.22|8222.22|8226.41|8226.41|8226.46|8226.46|8219.52|8219.52|0
1607957100000|2020-12-14 14:45:00|8226.57|8226.57|8224.97|8224.97|8227.24|8227.24|8218.73|8218.73|0
1607957400000|2020-12-14 14:50:00|8224.43|8224.43|8207.36|8207.36|8227.25|8227.25|8207.36|8207.36|0
1607957700000|2020-12-14 14:55:00|8207.44|8207.44|8222.13|8222.13|8222.28|8222.28|8207.16|8207.16|0
1607958000000|2020-12-14 15:00:00|8221.92|8221.92|8203.33|8203.33|8225.71|8225.71|8203.33|8203.33|0
1607958300000|2020-12-14 15:05:00|8203.48|8203.48|8213.71|8213.71|8215.43|8215.43|8201.25|8201.25|0
1607958600000|2020-12-14 15:10:00|8212.95|8212.95|8201.83|8201.83|8213.76|8213.76|8200.64|8200.64|0
1607958900000|2020-12-14 15:15:00|8202.32|8202.32|8221.69|8221.69|8226.67|8226.67|8202.32|8202.32|0
1607959200000|2020-12-14 15:20:00|8221.61|8221.61|8216.18|8216.18|8221.74|8221.74|8213.3|8213.3|0
1607959500000|2020-12-14 15:25:00|8216.02|8216.02|8229.35|8229.35|8229.35|8229.35|8214.85|8214.85|0
1607959800000|2020-12-14 15:30:00|8229.44|8229.44|8236.76|8236.76|8241.53|8241.53|8229.44|8229.44|0
1607960100000|2020-12-14 15:35:00|8236.65|8236.65|8233.53|8233.53|8236.65|8236.65|8230.2|8230.2|0
1607960400000|2020-12-14 15:40:00|8233.54|8233.54|8225.96|8225.96|8233.62|8233.62|8221.62|8221.62|0
1607960700000|2020-12-14 15:45:00|8226.01|8226.01|8215|8215|8226.01|8226.01|8212.01|8212.01|0
1607961000000|2020-12-14 15:50:00|8214.25|8214.25|8203.7|8203.7|8214.25|8214.25|8199.56|8199.56|0
1607961300000|2020-12-14 15:55:00|8202.94|8202.94|8171.48|8171.48|8204.5|8204.5|8171.48|8171.48|0
1607961600000|2020-12-14 16:00:00|8171.64|8171.64|8177.55|8177.55|8181.72|8181.72|8169.4|8169.4|0
1607961900000|2020-12-14 16:05:00|8177.62|8177.62|8177.47|8177.47|8181.51|8181.51|8175.99|8175.99|0
1607962200000|2020-12-14 16:10:00|8177.52|8177.52|8183.13|8183.13|8183.22|8183.22|8176.69|8176.69|0
1607962500000|2020-12-14 16:15:00|8183.41|8183.41|8187.41|8187.41|8189.32|8189.32|8182.21|8182.21|0
1607962800000|2020-12-14 16:20:00|8187.36|8187.36|8189.81|8189.81|8192.27|8192.27|8186.38|8186.38|0
1607963100000|2020-12-14 16:25:00|8189.96|8189.96|8178.46|8178.46|8196.2|8196.2|8176.26|8176.26|0
1608020100000|2020-12-15 08:15:00|8175.92|8175.92|8182.72|8182.72|8182.72|8182.72|8155.61|8155.61|0
1608020400000|2020-12-15 08:20:00|8182.75|8182.75|8177.75|8177.75|8190.85|8190.85|8175.93|8175.93|0
1608020700000|2020-12-15 08:25:00|8177.07|8177.07|8165.15|8165.15|8177.3|8177.3|8165.15|8165.15|0
1608021000000|2020-12-15 08:30:00|8165.04|8165.04|8176.59|8176.59|8184.67|8184.67|8159.86|8159.86|0
1608021300000|2020-12-15 08:35:00|8176.31|8176.31|8163.33|8163.33|8176.31|8176.31|8159|8159|0
1608021600000|2020-12-15 08:40:00|8163.1|8163.1|8170.2|8170.2|8170.37|8170.37|8155.63|8155.63|0
1608021900000|2020-12-15 08:45:00|8168.69|8168.69|8167.92|8167.92|8173.78|8173.78|8166.8|8166.8|0
1608022200000|2020-12-15 08:50:00|8167.58|8167.58|8186.51|8186.51|8186.78|8186.78|8166.16|8166.16|0
1608022500000|2020-12-15 08:55:00|8186.76|8186.76|8179.6|8179.6|8186.76|8186.76|8168.78|8168.78|0
1608022800000|2020-12-15 09:00:00|8179.31|8179.31|8173.29|8173.29|8185.5|8185.5|8173.29|8173.29|0
1608023100000|2020-12-15 09:05:00|8173.6|8173.6|8175.43|8175.43|8178.1|8178.1|8167.67|8167.67|0
1608023400000|2020-12-15 09:10:00|8175.48|8175.48|8151.3|8151.3|8177.18|8177.18|8151.3|8151.3|0
1608023700000|2020-12-15 09:15:00|8151.32|8151.32|8159.41|8159.41|8164.38|8164.38|8151.32|8151.32|0
1608024000000|2020-12-15 09:20:00|8159.73|8159.73|8163.71|8163.71|8168.06|8168.06|8157.48|8157.48|0
1608024300000|2020-12-15 09:25:00|8163.56|8163.56|8169.08|8169.08|8170.77|8170.77|8163.02|8163.02|0
1608024600000|2020-12-15 09:30:00|8168.92|8168.92|8169.7|8169.7|8173.33|8173.33|8167.39|8167.39|0
1608024900000|2020-12-15 09:35:00|8169.87|8169.87|8160.64|8160.64|8170.47|8170.47|8160.16|8160.16|0
1608025200000|2020-12-15 09:40:00|8160.33|8160.33|8155.27|8155.27|8160.33|8160.33|8152.35|8152.35|0
1608025500000|2020-12-15 09:45:00|8155.35|8155.35|8171.93|8171.93|8172.18|8172.18|8155.15|8155.15|0
1608025800000|2020-12-15 09:50:00|8171.77|8171.77|8170.1|8170.1|8172.75|8172.75|8167.28|8167.28|0
1608026100000|2020-12-15 09:55:00|8170.25|8170.25|8176.87|8176.87|8180.53|8180.53|8168.53|8168.53|0
1608026400000|2020-12-15 10:00:00|8177.12|8177.12|8170.47|8170.47|8177.18|8177.18|8170.03|8170.03|0
1608026700000|2020-12-15 10:05:00|8170.4|8170.4|8173.01|8173.01|8173.49|8173.49|8170.35|8170.35|0
1608027000000|2020-12-15 10:10:00|8173.15|8173.15|8177.33|8177.33|8179.79|8179.79|8169.96|8169.96|0
1608027300000|2020-12-15 10:15:00|8177.6|8177.6|8173.08|8173.08|8178.54|8178.54|8171.76|8171.76|0
1608027600000|2020-12-15 10:20:00|8172.92|8172.92|8167.28|8167.28|8173.29|8173.29|8164.9|8164.9|0
1608027900000|2020-12-15 10:25:00|8167.33|8167.33|8164.84|8164.84|8175.62|8175.62|8164.25|8164.25|0
1608028200000|2020-12-15 10:30:00|8164.68|8164.68|8175.88|8175.88|8176.03|8176.03|8162.42|8162.42|0
1608028500000|2020-12-15 10:35:00|8175.84|8175.84|8177.99|8177.99|8184.02|8184.02|8175.79|8175.79|0
1608028800000|2020-12-15 10:40:00|8178.05|8178.05|8177.42|8177.42|8178.36|8178.36|8175.47|8175.47|0
1608029100000|2020-12-15 10:45:00|8178.5|8178.5|8172.24|8172.24|8179.15|8179.15|8172.24|8172.24|0
1608029400000|2020-12-15 10:50:00|8171.93|8171.93|8180|8180|8180|8180|8171.93|8171.93|0
1608029700000|2020-12-15 10:55:00|8179.85|8179.85|8177.15|8177.15|8180.73|8180.73|8175.74|8175.74|0
1608030000000|2020-12-15 11:00:00|8176.4|8176.4|8173.12|8173.12|8177.35|8177.35|8172.03|8172.03|0
1608030300000|2020-12-15 11:05:00|8172.95|8172.95|8166.52|8166.52|8172.95|8172.95|8166.52|8166.52|0
1608030600000|2020-12-15 11:10:00|8168.02|8168.02|8163.26|8163.26|8170.56|8170.56|8161.71|8161.71|0
1608030900000|2020-12-15 11:15:00|8163.73|8163.73|8167.04|8167.04|8168.62|8168.62|8163.57|8163.57|0
1608031200000|2020-12-15 11:20:00|8166.57|8166.57|8158.06|8158.06|8168.67|8168.67|8156.95|8156.95|0
1608031500000|2020-12-15 11:25:00|8157.9|8157.9|8146.6|8146.6|8157.9|8157.9|8146.38|8146.38|0
1608031800000|2020-12-15 11:30:00|8145.52|8145.52|8140.45|8140.45|8146.03|8146.03|8137.04|8137.04|0
1608032100000|2020-12-15 11:35:00|8140.22|8140.22|8134.21|8134.21|8140.22|8140.22|8131.5|8131.5|0
1608032400000|2020-12-15 11:40:00|8134.06|8134.06|8129.54|8129.54|8134.06|8134.06|8128.27|8128.27|0
1608032700000|2020-12-15 11:45:00|8129.59|8129.59|8130.47|8130.47|8130.59|8130.59|8125.74|8125.74|0
1608033000000|2020-12-15 11:50:00|8131|8131|8140.04|8140.04|8140.04|8140.04|8127.52|8127.52|0
1608033300000|2020-12-15 11:55:00|8140.06|8140.06|8139.41|8139.41|8147.6|8147.6|8138.35|8138.35|0
1608033600000|2020-12-15 12:00:00|8139.57|8139.57|8151.17|8151.17|8152.02|8152.02|8139.57|8139.57|0
1608033900000|2020-12-15 12:05:00|8150.7|8150.7|8146.63|8146.63|8151.36|8151.36|8145.48|8145.48|0
1608034200000|2020-12-15 12:10:00|8146.51|8146.51|8141.95|8141.95|8146.51|8146.51|8138.2|8138.2|0
1608034500000|2020-12-15 12:15:00|8141.6|8141.6|8136.07|8136.07|8141.82|8141.82|8135.28|8135.28|0
1608034800000|2020-12-15 12:20:00|8135.92|8135.92|8138.23|8138.23|8140.78|8140.78|8133.73|8133.73|0
1608035100000|2020-12-15 12:25:00|8138.36|8138.36|8135.95|8135.95|8141.73|8141.73|8135.95|8135.95|0
1608035400000|2020-12-15 12:30:00|8135.88|8135.88|8133.71|8133.71|8136.34|8136.34|8129.61|8129.61|0
1608035700000|2020-12-15 12:35:00|8133.87|8133.87|8132.38|8132.38|8137.88|8137.88|8132.04|8132.04|0
1608036000000|2020-12-15 12:40:00|8132.35|8132.35|8125.46|8125.46|8132.55|8132.55|8125.46|8125.46|0
1608036300000|2020-12-15 12:45:00|8125.34|8125.34|8115.66|8115.66|8125.89|8125.89|8111.36|8111.36|0
1608036600000|2020-12-15 12:50:00|8116.05|8116.05|8112.84|8112.84|8116.44|8116.44|8108.59|8108.59|0
1608036900000|2020-12-15 12:55:00|8112.95|8112.95|8114.89|8114.89|8117.15|8117.15|8112.43|8112.43|0
1608037200000|2020-12-15 13:00:00|8114.14|8114.14|8108.06|8108.06|8114.14|8114.14|8105.21|8105.21|0
1608037500000|2020-12-15 13:05:00|8107.91|8107.91|8115.69|8115.69|8115.77|8115.77|8104.57|8104.57|0
1608037800000|2020-12-15 13:10:00|8115.75|8115.75|8114.73|8114.73|8116.07|8116.07|8113.17|8113.17|0
1608038100000|2020-12-15 13:15:00|8114.45|8114.45|8120.85|8120.85|8120.85|8120.85|8111.77|8111.77|0
1608038400000|2020-12-15 13:20:00|8121.17|8121.17|8115.12|8115.12|8126.14|8126.14|8114.74|8114.74|0
1608038700000|2020-12-15 13:25:00|8115.17|8115.17|8117.41|8117.41|8119.44|8119.44|8115.06|8115.06|0
1608039000000|2020-12-15 13:30:00|8117.52|8117.52|8135.67|8135.67|8135.67|8135.67|8117.52|8117.52|0
1608039300000|2020-12-15 13:35:00|8134.92|8134.92|8123.67|8123.67|8136.66|8136.66|8122.64|8122.64|0
1608039600000|2020-12-15 13:40:00|8123.32|8123.32|8119.65|8119.65|8125.26|8125.26|8118.94|8118.94|0
1608039900000|2020-12-15 13:45:00|8119.7|8119.7|8120.42|8120.42|8121.61|8121.61|8118.9|8118.9|0
1608040200000|2020-12-15 13:50:00|8120.37|8120.37|8123.75|8123.75|8126.11|8126.11|8118.75|8118.75|0
1608040500000|2020-12-15 13:55:00|8125.03|8125.03|8121.95|8121.95|8125.03|8125.03|8118.07|8118.07|0
1608040800000|2020-12-15 14:00:00|8121.68|8121.68|8123.51|8123.51|8123.51|8123.51|8117.61|8117.61|0
1608041100000|2020-12-15 14:05:00|8123.58|8123.58|8124.64|8124.64|8128.66|8128.66|8123.58|8123.58|0
1608041400000|2020-12-15 14:10:00|8124.58|8124.58|8118.38|8118.38|8124.84|8124.84|8118.38|8118.38|0
1608041700000|2020-12-15 14:15:00|8118.54|8118.54|8121.97|8121.97|8123.78|8123.78|8117.37|8117.37|0
1608042000000|2020-12-15 14:20:00|8121.92|8121.92|8118.7|8118.7|8123.17|8123.17|8116.65|8116.65|0
1608042300000|2020-12-15 14:25:00|8119.02|8119.02|8136.79|8136.79|8142.11|8142.11|8119.02|8119.02|0
1608042600000|2020-12-15 14:30:00|8136.9|8136.9|8121.18|8121.18|8138.3|8138.3|8121.18|8121.18|0
1608042900000|2020-12-15 14:35:00|8121.49|8121.49|8130.37|8130.37|8134.37|8134.37|8120.6|8120.6|0
1608043200000|2020-12-15 14:40:00|8129.83|8129.83|8113.17|8113.17|8131.78|8131.78|8112.89|8112.89|0
1608043500000|2020-12-15 14:45:00|8113.34|8113.34|8095.93|8095.93|8114.33|8114.33|8095.76|8095.76|0
1608043800000|2020-12-15 14:50:00|8095.94|8095.94|8095.78|8095.78|8102.57|8102.57|8092.53|8092.53|0
1608044100000|2020-12-15 14:55:00|8095.01|8095.01|8088.36|8088.36|8095.92|8095.92|8086.99|8086.99|0
1608044400000|2020-12-15 15:00:00|8088.72|8088.72|8090.35|8090.35|8100.68|8100.68|8088.51|8088.51|0
1608044700000|2020-12-15 15:05:00|8090.41|8090.41|8090.48|8090.48|8103.26|8103.26|8090.41|8090.41|0
1608045000000|2020-12-15 15:10:00|8090.26|8090.26|8088.74|8088.74|8097.85|8097.85|8088.02|8088.02|0
1608045300000|2020-12-15 15:15:00|8087.95|8087.95|8097.45|8097.45|8099.83|8099.83|8087.12|8087.12|0
1608045600000|2020-12-15 15:20:00|8097.29|8097.29|8096.39|8096.39|8100.65|8100.65|8093.2|8093.2|0
1608045900000|2020-12-15 15:25:00|8096.61|8096.61|8098.75|8098.75|8100.11|8100.11|8094.32|8094.32|0
1608046200000|2020-12-15 15:30:00|8098.43|8098.43|8112.07|8112.07|8112.66|8112.66|8098.21|8098.21|0
1608046500000|2020-12-15 15:35:00|8112.22|8112.22|8100.02|8100.02|8117.11|8117.11|8100.02|8100.02|0
1608046800000|2020-12-15 15:40:00|8099.26|8099.26|8120.08|8120.08|8120.11|8120.11|8099.26|8099.26|0
1608047100000|2020-12-15 15:45:00|8120.39|8120.39|8152.64|8152.64|8152.64|8152.64|8118.68|8118.68|0
1608047400000|2020-12-15 15:50:00|8152.49|8152.49|8157.33|8157.33|8162.94|8162.94|8152.1|8152.1|0
1608047700000|2020-12-15 15:55:00|8157.16|8157.16|8165.84|8165.84|8165.84|8165.84|8155.07|8155.07|0
1608048000000|2020-12-15 16:00:00|8166.6|8166.6|8157.28|8157.28|8173.96|8173.96|8155.31|8155.31|0
1608048300000|2020-12-15 16:05:00|8157.22|8157.22|8172.51|8172.51|8175.13|8175.13|8150.61|8150.61|0
1608048600000|2020-12-15 16:10:00|8172.69|8172.69|8179.51|8179.51|8182.23|8182.23|8170.08|8170.08|0
1608048900000|2020-12-15 16:15:00|8179.66|8179.66|8183.08|8183.08|8183.42|8183.42|8173.9|8173.9|0
1608049200000|2020-12-15 16:20:00|8183.03|8183.03|8189.51|8189.51|8191.6|8191.6|8182.18|8182.18|0
1608049500000|2020-12-15 16:25:00|8189.34|8189.34|8194.76|8194.76|8195.53|8195.53|8180.73|8180.73|0
1608106500000|2020-12-16 08:15:00|8265.56|8265.56|8284.48|8284.48|8290.9|8290.9|8265.56|8265.56|0
1608106800000|2020-12-16 08:20:00|8285.23|8285.23|8279.12|8279.12|8287.33|8287.33|8275.8|8275.8|0
1608107100000|2020-12-16 08:25:00|8279.21|8279.21|8282.8|8282.8|8284.95|8284.95|8273.62|8273.62|0
1608107400000|2020-12-16 08:30:00|8284.89|8284.89|8319.14|8319.14|8319.44|8319.44|8284.89|8284.89|0
1608107700000|2020-12-16 08:35:00|8318.86|8318.86|8300.94|8300.94|8318.97|8318.97|8300.18|8300.18|0
1608108000000|2020-12-16 08:40:00|8300.46|8300.46|8291.19|8291.19|8302.17|8302.17|8286.62|8286.62|0
1608108300000|2020-12-16 08:45:00|8291.46|8291.46|8295.06|8295.06|8300.22|8300.22|8291.06|8291.06|0
1608108600000|2020-12-16 08:50:00|8294.84|8294.84|8294.74|8294.74|8295.25|8295.25|8278.65|8278.65|0
1608108900000|2020-12-16 08:55:00|8295.06|8295.06|8293.02|8293.02|8296.38|8296.38|8290.08|8290.08|0
1608109200000|2020-12-16 09:00:00|8292.55|8292.55|8274.32|8274.32|8292.55|8292.55|8272.29|8272.29|0
1608109500000|2020-12-16 09:05:00|8274.63|8274.63|8272.6|8272.6|8277.43|8277.43|8272.32|8272.32|0
1608109800000|2020-12-16 09:10:00|8272.46|8272.46|8266.35|8266.35|8273.4|8273.4|8261.61|8261.61|0
1608110100000|2020-12-16 09:15:00|8266.44|8266.44|8276.8|8276.8|8277.55|8277.55|8264.79|8264.79|0
1608110400000|2020-12-16 09:20:00|8276.83|8276.83|8284.33|8284.33|8286.41|8286.41|8276.83|8276.83|0
1608110700000|2020-12-16 09:25:00|8284.15|8284.15|8276.43|8276.43|8284.66|8284.66|8276.02|8276.02|0
1608111000000|2020-12-16 09:30:00|8275.89|8275.89|8282.98|8282.98|8290.99|8290.99|8275.39|8275.39|0
1608111300000|2020-12-16 09:35:00|8282.82|8282.82|8292.07|8292.07|8292.07|8292.07|8281.37|8281.37|0
1608111600000|2020-12-16 09:40:00|8292.22|8292.22|8293.77|8293.77|8297.94|8297.94|8292.22|8292.22|0
1608111900000|2020-12-16 09:45:00|8293.63|8293.63|8290.73|8290.73|8294.29|8294.29|8288.54|8288.54|0
1608112200000|2020-12-16 09:50:00|8291.66|8291.66|8293.23|8293.23|8294|8294|8290.48|8290.48|0
1608112500000|2020-12-16 09:55:00|8293.85|8293.85|8295.96|8295.96|8299.13|8299.13|8293.85|8293.85|0
1608112800000|2020-12-16 10:00:00|8295.42|8295.42|8297.77|8297.77|8298.16|8298.16|8294.02|8294.02|0
1608113100000|2020-12-16 10:05:00|8297.54|8297.54|8300.43|8300.43|8303.65|8303.65|8297.12|8297.12|0
1608113400000|2020-12-16 10:10:00|8300.9|8300.9|8300.43|8300.43|8305.28|8305.28|8299.9|8299.9|0
1608113700000|2020-12-16 10:15:00|8300.27|8300.27|8300.73|8300.73|8304.24|8304.24|8299.86|8299.86|0
1608114000000|2020-12-16 10:20:00|8300.39|8300.39|8309.13|8309.13|8309.35|8309.35|8299.85|8299.85|0
1608114300000|2020-12-16 10:25:00|8308.97|8308.97|8317.96|8317.96|8321.52|8321.52|8308.97|8308.97|0
1608114600000|2020-12-16 10:30:00|8318.05|8318.05|8310.48|8310.48|8318.05|8318.05|8309.44|8309.44|0
1608114900000|2020-12-16 10:35:00|8310.6|8310.6|8310.85|8310.85|8313.36|8313.36|8309.05|8309.05|0
1608115200000|2020-12-16 10:40:00|8310.9|8310.9|8319.68|8319.68|8319.68|8319.68|8309.71|8309.71|0
1608115500000|2020-12-16 10:45:00|8319.44|8319.44|8315.64|8315.64|8319.47|8319.47|8310.18|8310.18|0
1608115800000|2020-12-16 10:50:00|8315.01|8315.01|8316.26|8316.26|8318.9|8318.9|8314.88|8314.88|0
1608116100000|2020-12-16 10:55:00|8315.51|8315.51|8318.02|8318.02|8321.44|8321.44|8311.01|8311.01|0
1608116400000|2020-12-16 11:00:00|8317.71|8317.71|8318.25|8318.25|8321.73|8321.73|8314.33|8314.33|0
1608116700000|2020-12-16 11:05:00|8318.28|8318.28|8330.09|8330.09|8330.46|8330.46|8317.52|8317.52|0
1608117000000|2020-12-16 11:10:00|8329.34|8329.34|8323.27|8323.27|8329.53|8329.53|8322.54|8322.54|0
1608117300000|2020-12-16 11:15:00|8323.22|8323.22|8315.23|8315.23|8326.57|8326.57|8315.23|8315.23|0
1608117600000|2020-12-16 11:20:00|8315.07|8315.07|8316.58|8316.58|8317.37|8317.37|8315.03|8315.03|0
1608117900000|2020-12-16 11:25:00|8316.73|8316.73|8313|8313|8320.73|8320.73|8311.08|8311.08|0
1608118200000|2020-12-16 11:30:00|8312.68|8312.68|8321.66|8321.66|8323.7|8323.7|8310.62|8310.62|0
1608118500000|2020-12-16 11:35:00|8321.91|8321.91|8318.68|8318.68|8321.91|8321.91|8316.53|8316.53|0
1608118800000|2020-12-16 11:40:00|8318.79|8318.79|8313.08|8313.08|8319.62|8319.62|8307.69|8307.69|0
1608119100000|2020-12-16 11:45:00|8312.92|8312.92|8309.57|8309.57|8314.43|8314.43|8309.17|8309.17|0
1608119400000|2020-12-16 11:50:00|8308.81|8308.81|8306.05|8306.05|8309.59|8309.59|8304.06|8304.06|0
1608119700000|2020-12-16 11:55:00|8305.89|8305.89|8309.87|8309.87|8309.87|8309.87|8301.79|8301.79|0
1608120000000|2020-12-16 12:00:00|8309.82|8309.82|8301.94|8301.94|8310.17|8310.17|8298.47|8298.47|0
1608120300000|2020-12-16 12:05:00|8302.1|8302.1|8292.41|8292.41|8302.27|8302.27|8290.25|8290.25|0
1608120600000|2020-12-16 12:10:00|8292.56|8292.56|8294.14|8294.14|8298.15|8298.15|8291.76|8291.76|0
1608120900000|2020-12-16 12:15:00|8293.8|8293.8|8293.62|8293.62|8294.34|8294.34|8291.37|8291.37|0
1608121200000|2020-12-16 12:20:00|8293.46|8293.46|8287.87|8287.87|8293.46|8293.46|8287.48|8287.48|0
1608121500000|2020-12-16 12:25:00|8287.81|8287.81|8291.05|8291.05|8291.57|8291.57|8287.13|8287.13|0
1608121800000|2020-12-16 12:30:00|8291.03|8291.03|8300.12|8300.12|8300.96|8300.96|8287.55|8287.55|0
1608122100000|2020-12-16 12:35:00|8300.36|8300.36|8285.03|8285.03|8300.36|8300.36|8285.03|8285.03|0
1608122400000|2020-12-16 12:40:00|8283.53|8283.53|8279.22|8279.22|8284.01|8284.01|8279.16|8279.16|0
1608122700000|2020-12-16 12:45:00|8279.13|8279.13|8270.01|8270.01|8279.13|8279.13|8270.01|8270.01|0
1608123000000|2020-12-16 12:50:00|8270.55|8270.55|8264.97|8264.97|8271.48|8271.48|8264.92|8264.92|0
1608123300000|2020-12-16 12:55:00|8264.89|8264.89|8262.03|8262.03|8264.89|8264.89|8254.78|8254.78|0
1608123600000|2020-12-16 13:00:00|8262.41|8262.41|8249.87|8249.87|8262.41|8262.41|8249.87|8249.87|0
1608123900000|2020-12-16 13:05:00|8249.69|8249.69|8247.77|8247.77|8251.09|8251.09|8241.35|8241.35|0
1608124200000|2020-12-16 13:10:00|8247.82|8247.82|8248.78|8248.78|8249.04|8249.04|8242.34|8242.34|0
1608124500000|2020-12-16 13:15:00|8248.56|8248.56|8252.93|8252.93|8253.36|8253.36|8246.75|8246.75|0
1608124800000|2020-12-16 13:20:00|8253.05|8253.05|8244.37|8244.37|8254.29|8254.29|8244.26|8244.26|0
1608125100000|2020-12-16 13:25:00|8244.63|8244.63|8243.06|8243.06|8244.63|8244.63|8236.56|8236.56|0
1608125400000|2020-12-16 13:30:00|8242.34|8242.34|8227.33|8227.33|8244.26|8244.26|8227.33|8227.33|0
1608125700000|2020-12-16 13:35:00|8227.44|8227.44|8229.5|8229.5|8233.14|8233.14|8225.18|8225.18|0
1608126000000|2020-12-16 13:40:00|8229.52|8229.52|8220.76|8220.76|8229.65|8229.65|8220.76|8220.76|0
1608126300000|2020-12-16 13:45:00|8220.45|8220.45|8214.89|8214.89|8221.2|8221.2|8214.89|8214.89|0
1608126600000|2020-12-16 13:50:00|8215.35|8215.35|8213.71|8213.71|8215.82|8215.82|8202.78|8202.78|0
1608126900000|2020-12-16 13:55:00|8214.04|8214.04|8213.77|8213.77|8214.38|8214.38|8209.5|8209.5|0
1608127200000|2020-12-16 14:00:00|8214.31|8214.31|8216.52|8216.52|8217.6|8217.6|8214.05|8214.05|0
1608127500000|2020-12-16 14:05:00|8216.46|8216.46|8212.6|8212.6|8216.46|8216.46|8206.37|8206.37|0
1608127800000|2020-12-16 14:10:00|8212.38|8212.38|8215.52|8215.52|8215.52|8215.52|8209.85|8209.85|0
1608128100000|2020-12-16 14:15:00|8215.58|8215.58|8211.16|8211.16|8215.58|8215.58|8205.77|8205.77|0
1608128400000|2020-12-16 14:20:00|8211.07|8211.07|8219.51|8219.51|8219.8|8219.8|8210.94|8210.94|0
1608128700000|2020-12-16 14:25:00|8219.78|8219.78|8218.09|8218.09|8224.86|8224.86|8217.94|8217.94|0
1608129000000|2020-12-16 14:30:00|8218.03|8218.03|8222.84|8222.84|8223.36|8223.36|8216.66|8216.66|0
1608129300000|2020-12-16 14:35:00|8222.68|8222.68|8205.77|8205.77|8222.7|8222.7|8202.45|8202.45|0
1608129600000|2020-12-16 14:40:00|8205.66|8205.66|8200.71|8200.71|8208.68|8208.68|8192.76|8192.76|0
1608129900000|2020-12-16 14:45:00|8201.25|8201.25|8198.5|8198.5|8207.7|8207.7|8195.11|8195.11|0
1608130200000|2020-12-16 14:50:00|8198.58|8198.58|8201.05|8201.05|8209.35|8209.35|8198.29|8198.29|0
1608130500000|2020-12-16 14:55:00|8201.17|8201.17|8217.34|8217.34|8217.34|8217.34|8199.33|8199.33|0
1608130800000|2020-12-16 15:00:00|8217.37|8217.37|8197.75|8197.75|8220.84|8220.84|8195.86|8195.86|0
1608131100000|2020-12-16 15:05:00|8197.8|8197.8|8189.55|8189.55|8203.44|8203.44|8188.8|8188.8|0
1608131400000|2020-12-16 15:10:00|8189.83|8189.83|8183.86|8183.86|8192.64|8192.64|8181.09|8181.09|0
1608131700000|2020-12-16 15:15:00|8183.96|8183.96|8174.28|8174.28|8188.71|8188.71|8173.01|8173.01|0
1608132000000|2020-12-16 15:20:00|8174.3|8174.3|8178.42|8178.42|8178.81|8178.81|8173.38|8173.38|0
1608132300000|2020-12-16 15:25:00|8178.37|8178.37|8175.28|8175.28|8182.04|8182.04|8174.97|8174.97|0
1608132600000|2020-12-16 15:30:00|8175.33|8175.33|8188.03|8188.03|8188.05|8188.05|8173.3|8173.3|0
1608132900000|2020-12-16 15:35:00|8188.19|8188.19|8182.53|8182.53|8188.73|8188.73|8179.17|8179.17|0
1608133200000|2020-12-16 15:40:00|8183.28|8183.28|8175.47|8175.47|8184.37|8184.37|8175.2|8175.2|0
1608133500000|2020-12-16 15:45:00|8175.13|8175.13|8179.34|8179.34|8180.74|8180.74|8175.13|8175.13|0
1608133800000|2020-12-16 15:50:00|8179.37|8179.37|8174.86|8174.86|8179.63|8179.63|8172.6|8172.6|0
1608134100000|2020-12-16 15:55:00|8175.17|8175.17|8173.72|8173.72|8177.51|8177.51|8172.4|8172.4|0
1608134400000|2020-12-16 16:00:00|8174.26|8174.26|8184.71|8184.71|8184.73|8184.73|8174.05|8174.05|0
1608134700000|2020-12-16 16:05:00|8184.83|8184.83|8185.26|8185.26|8185.58|8185.58|8180.64|8180.64|0
1608135000000|2020-12-16 16:10:00|8184.5|8184.5|8198.01|8198.01|8198.22|8198.22|8184.19|8184.19|0
1608135300000|2020-12-16 16:15:00|8197.78|8197.78|8200.82|8200.82|8200.85|8200.85|8193.93|8193.93|0
1608135600000|2020-12-16 16:20:00|8200.71|8200.71|8203.95|8203.95|8205.64|8205.64|8198.44|8198.44|0
1608135900000|2020-12-16 16:25:00|8203.9|8203.9|8204.16|8204.16|8206.72|8206.72|8190.52|8190.52|0
1608192900000|2020-12-17 08:15:00|8252.31|8252.31|8262.39|8262.39|8268.45|8268.45|8252.31|8252.31|0
1608193200000|2020-12-17 08:20:00|8260.89|8260.89|8241.12|8241.12|8260.89|8260.89|8232.45|8232.45|0
1608193500000|2020-12-17 08:25:00|8241.3|8241.3|8230.08|8230.08|8241.3|8241.3|8224.82|8224.82|0
1608193800000|2020-12-17 08:30:00|8229.46|8229.46|8233.53|8233.53|8245.19|8245.19|8227.19|8227.19|0
1608194100000|2020-12-17 08:35:00|8233.62|8233.62|8219.34|8219.34|8237.27|8237.27|8218.8|8218.8|0
1608194400000|2020-12-17 08:40:00|8219.51|8219.51|8228.36|8228.36|8228.36|8228.36|8218.43|8218.43|0
1608194700000|2020-12-17 08:45:00|8228.05|8228.05|8230.54|8230.54|8232.13|8232.13|8217.74|8217.74|0
1608195000000|2020-12-17 08:50:00|8230.7|8230.7|8228.86|8228.86|8232.92|8232.92|8223.62|8223.62|0
1608195300000|2020-12-17 08:55:00|8228.91|8228.91|8225.45|8225.45|8231.69|8231.69|8225.45|8225.45|0
1608195600000|2020-12-17 09:00:00|8224.94|8224.94|8237.54|8237.54|8238.51|8238.51|8224.64|8224.64|0
1608195900000|2020-12-17 09:05:00|8237.69|8237.69|8243.02|8243.02|8247.3|8247.3|8237.32|8237.32|0
1608196200000|2020-12-17 09:10:00|8242.95|8242.95|8245.02|8245.02|8245.48|8245.48|8237.76|8237.76|0
1608196500000|2020-12-17 09:15:00|8244.27|8244.27|8232.06|8232.06|8247.52|8247.52|8231.08|8231.08|0
1608196800000|2020-12-17 09:20:00|8231.75|8231.75|8234.65|8234.65|8234.65|8234.65|8228.44|8228.44|0
1608197100000|2020-12-17 09:25:00|8235.28|8235.28|8224.78|8224.78|8235.55|8235.55|8221.89|8221.89|0
1608197400000|2020-12-17 09:30:00|8224.61|8224.61|8227.5|8227.5|8234.51|8234.51|8224.32|8224.32|0
1608197700000|2020-12-17 09:35:00|8226.96|8226.96|8226.41|8226.41|8227.11|8227.11|8222.03|8222.03|0
1608198000000|2020-12-17 09:40:00|8226.1|8226.1|8230.17|8230.17|8231.57|8231.57|8225.63|8225.63|0
1608198300000|2020-12-17 09:45:00|8230.14|8230.14|8232.12|8232.12|8232.48|8232.48|8227.33|8227.33|0
1608198600000|2020-12-17 09:50:00|8231.8|8231.8|8232.92|8232.92|8233.92|8233.92|8228.42|8228.42|0
1608198900000|2020-12-17 09:55:00|8232.87|8232.87|8235.82|8235.82|8236.16|8236.16|8231.52|8231.52|0
1608199200000|2020-12-17 10:00:00|8235.13|8235.13|8230.92|8230.92|8235.13|8235.13|8227.52|8227.52|0
1608199500000|2020-12-17 10:05:00|8230.45|8230.45|8239.12|8239.12|8239.4|8239.4|8230.35|8230.35|0
1608199800000|2020-12-17 10:10:00|8238.85|8238.85|8228.71|8228.71|8238.85|8238.85|8228.71|8228.71|0
1608200100000|2020-12-17 10:15:00|8228.97|8228.97|8246.27|8246.27|8246.27|8246.27|8228.97|8228.97|0
1608200400000|2020-12-17 10:20:00|8246.11|8246.11|8240.88|8240.88|8247.33|8247.33|8240.42|8240.42|0
1608200700000|2020-12-17 10:25:00|8240.42|8240.42|8240.5|8240.5|8242.46|8242.46|8238.8|8238.8|0
1608201000000|2020-12-17 10:30:00|8240.61|8240.61|8234.48|8234.48|8241.29|8241.29|8234.41|8234.41|0
1608201300000|2020-12-17 10:35:00|8234.41|8234.41|8234.44|8234.44|8239.62|8239.62|8233.64|8233.64|0
1608201600000|2020-12-17 10:40:00|8234.28|8234.28|8237.77|8237.77|8237.84|8237.84|8234.17|8234.17|0
1608201900000|2020-12-17 10:45:00|8237.23|8237.23|8234.56|8234.56|8238.48|8238.48|8233.97|8233.97|0
1608202200000|2020-12-17 10:50:00|8234.29|8234.29|8219.85|8219.85|8234.49|8234.49|8219.85|8219.85|0
1608202500000|2020-12-17 10:55:00|8219.7|8219.7|8222.37|8222.37|8223.95|8223.95|8218.75|8218.75|0
1608202800000|2020-12-17 11:00:00|8222.49|8222.49|8223.62|8223.62|8224.11|8224.11|8219.66|8219.66|0
1608203100000|2020-12-17 11:05:00|8223.7|8223.7|8232.74|8232.74|8234.28|8234.28|8222.07|8222.07|0
1608203400000|2020-12-17 11:10:00|8232.59|8232.59|8237.24|8237.24|8237.51|8237.51|8229.54|8229.54|0
1608203700000|2020-12-17 11:15:00|8237.42|8237.42|8245.83|8245.83|8246.3|8246.3|8236.95|8236.95|0
1608204000000|2020-12-17 11:20:00|8245.94|8245.94|8244.16|8244.16|8248.73|8248.73|8243.87|8243.87|0
1608204300000|2020-12-17 11:25:00|8244.03|8244.03|8242.19|8242.19|8246.13|8246.13|8242.11|8242.11|0
1608204600000|2020-12-17 11:30:00|8240.68|8240.68|8240.83|8240.83|8243.49|8243.49|8239.69|8239.69|0
1608204900000|2020-12-17 11:35:00|8241.58|8241.58|8240.71|8240.71|8243.22|8243.22|8239.55|8239.55|0
1608205200000|2020-12-17 11:40:00|8240.44|8240.44|8237.7|8237.7|8240.48|8240.48|8237.47|8237.47|0
1608205500000|2020-12-17 11:45:00|8237.85|8237.85|8239.08|8239.08|8239.95|8239.95|8237.79|8237.79|0
1608205800000|2020-12-17 11:50:00|8239.23|8239.23|8252.4|8252.4|8253.79|8253.79|8239.23|8239.23|0
1608206100000|2020-12-17 11:55:00|8252.67|8252.67|8264.42|8264.42|8264.42|8264.42|8252.67|8252.67|0
1608206400000|2020-12-17 12:00:00|8264.23|8264.23|8262.18|8262.18|8267.5|8267.5|8257.7|8257.7|0
1608206700000|2020-12-17 12:05:00|8262.94|8262.94|8262.2|8262.2|8267.5|8267.5|8262.2|8262.2|0
1608207000000|2020-12-17 12:10:00|8261.94|8261.94|8265.29|8265.29|8265.91|8265.91|8261.59|8261.59|0
1608207300000|2020-12-17 12:15:00|8265.35|8265.35|8264.69|8264.69|8270.07|8270.07|8264.65|8264.65|0
1608207600000|2020-12-17 12:20:00|8264.6|8264.6|8251.6|8251.6|8264.62|8264.62|8251.38|8251.38|0
1608207900000|2020-12-17 12:25:00|8251.66|8251.66|8253.78|8253.78|8258.02|8258.02|8249.87|8249.87|0
1608208200000|2020-12-17 12:30:00|8253.96|8253.96|8253.58|8253.58|8253.96|8253.96|8251.77|8251.77|0
1608208500000|2020-12-17 12:35:00|8253.74|8253.74|8255.39|8255.39|8255.86|8255.86|8250.7|8250.7|0
1608208800000|2020-12-17 12:40:00|8255.45|8255.45|8262.59|8262.59|8262.59|8262.59|8254.78|8254.78|0
1608209100000|2020-12-17 12:45:00|8262.53|8262.53|8274.79|8274.79|8278.31|8278.31|8262.46|8262.46|0
1608209400000|2020-12-17 12:50:00|8274.86|8274.86|8267.72|8267.72|8274.86|8274.86|8266.24|8266.24|0
1608209700000|2020-12-17 12:55:00|8268.5|8268.5|8267.34|8267.34|8271.51|8271.51|8266.24|8266.24|0
1608210000000|2020-12-17 13:00:00|8267|8267|8265.87|8265.87|8267|8267|8264.21|8264.21|0
1608210300000|2020-12-17 13:05:00|8265.81|8265.81|8273.3|8273.3|8273.63|8273.63|8261.09|8261.09|0
1608210600000|2020-12-17 13:10:00|8273.38|8273.38|8267.42|8267.42|8273.61|8273.61|8267.42|8267.42|0
1608210900000|2020-12-17 13:15:00|8267.31|8267.31|8264.89|8264.89|8270.18|8270.18|8264.89|8264.89|0
1608211200000|2020-12-17 13:20:00|8262.29|8262.29|8266.59|8266.59|8266.59|8266.59|8261.53|8261.53|0
1608211500000|2020-12-17 13:25:00|8266.55|8266.55|8263.78|8263.78|8268.13|8268.13|8262.33|8262.33|0
1608211800000|2020-12-17 13:30:00|8263.95|8263.95|8264.41|8264.41|8265.47|8265.47|8260.52|8260.52|0
1608212100000|2020-12-17 13:35:00|8264.5|8264.5|8245.24|8245.24|8264.5|8264.5|8245.24|8245.24|0
1608212400000|2020-12-17 13:40:00|8245.07|8245.07|8240.97|8240.97|8246.67|8246.67|8240.23|8240.23|0
1608212700000|2020-12-17 13:45:00|8241.41|8241.41|8232.25|8232.25|8241.55|8241.55|8231.84|8231.84|0
1608213000000|2020-12-17 13:50:00|8232.18|8232.18|8237.13|8237.13|8239.3|8239.3|8232.18|8232.18|0
1608213300000|2020-12-17 13:55:00|8236.81|8236.81|8241.36|8241.36|8241.52|8241.52|8232.96|8232.96|0
1608213600000|2020-12-17 14:00:00|8241.58|8241.58|8238.5|8238.5|8246.32|8246.32|8237.52|8237.52|0
1608213900000|2020-12-17 14:05:00|8238.47|8238.47|8242.55|8242.55|8245.97|8245.97|8238.36|8238.36|0
1608214200000|2020-12-17 14:10:00|8242.37|8242.37|8239.15|8239.15|8242.77|8242.77|8237.74|8237.74|0
1608214500000|2020-12-17 14:15:00|8239.62|8239.62|8238.44|8238.44|8244.21|8244.21|8238.44|8238.44|0
1608214800000|2020-12-17 14:20:00|8237.62|8237.62|8236.53|8236.53|8239.99|8239.99|8233.31|8233.31|0
1608215100000|2020-12-17 14:25:00|8236.59|8236.59|8236.71|8236.71|8241.4|8241.4|8234.67|8234.67|0
1608215400000|2020-12-17 14:30:00|8236.94|8236.94|8236.97|8236.97|8240.29|8240.29|8229.31|8229.31|0
1608215700000|2020-12-17 14:35:00|8237.2|8237.2|8242.86|8242.86|8246.36|8246.36|8234.74|8234.74|0
1608216000000|2020-12-17 14:40:00|8243.4|8243.4|8259.18|8259.18|8260.02|8260.02|8243.4|8243.4|0
1608216300000|2020-12-17 14:45:00|8259.5|8259.5|8248.6|8248.6|8259.71|8259.71|8248.31|8248.31|0
1608216600000|2020-12-17 14:50:00|8248.33|8248.33|8259.77|8259.77|8260.99|8260.99|8245.47|8245.47|0
1608216900000|2020-12-17 14:55:00|8259.83|8259.83|8264.14|8264.14|8273.16|8273.16|8258.2|8258.2|0
1608217200000|2020-12-17 15:00:00|8264.39|8264.39|8263.12|8263.12|8274.3|8274.3|8263.06|8263.06|0
1608217500000|2020-12-17 15:05:00|8262.77|8262.77|8274|8274|8274.29|8274.29|8260.42|8260.42|0
1608217800000|2020-12-17 15:10:00|8273.89|8273.89|8285.03|8285.03|8285.76|8285.76|8270.9|8270.9|0
1608218100000|2020-12-17 15:15:00|8285.19|8285.19|8272.13|8272.13|8285.51|8285.51|8271.89|8271.89|0
1608218400000|2020-12-17 15:20:00|8271.67|8271.67|8270.66|8270.66|8276|8276|8267.58|8267.58|0
1608218700000|2020-12-17 15:25:00|8270.97|8270.97|8268.96|8268.96|8274.09|8274.09|8265.43|8265.43|0
1608219000000|2020-12-17 15:30:00|8268.69|8268.69|8253.69|8253.69|8268.78|8268.78|8252.77|8252.77|0
1608219300000|2020-12-17 15:35:00|8254|8254|8242.03|8242.03|8254|8254|8236.77|8236.77|0
1608219600000|2020-12-17 15:40:00|8241.94|8241.94|8230.6|8230.6|8242.09|8242.09|8228.17|8228.17|0
1608219900000|2020-12-17 15:45:00|8230.43|8230.43|8230.03|8230.03|8232.73|8232.73|8226.36|8226.36|0
1608220200000|2020-12-17 15:50:00|8230.13|8230.13|8234.2|8234.2|8234.81|8234.81|8227.04|8227.04|0
1608220500000|2020-12-17 15:55:00|8234.15|8234.15|8236.24|8236.24|8236.5|8236.5|8232.55|8232.55|0
1608220800000|2020-12-17 16:00:00|8236.13|8236.13|8234.26|8234.26|8243.25|8243.25|8233.4|8233.4|0
1608221100000|2020-12-17 16:05:00|8234.8|8234.8|8232.11|8232.11|8235.81|8235.81|8230.08|8230.08|0
1608221400000|2020-12-17 16:10:00|8232.04|8232.04|8233.1|8233.1|8234.44|8234.44|8230.58|8230.58|0
1608221700000|2020-12-17 16:15:00|8233.27|8233.27|8242.21|8242.21|8243.47|8243.47|8233.21|8233.21|0
1608222000000|2020-12-17 16:20:00|8242.3|8242.3|8231.91|8231.91|8242.38|8242.38|8231.2|8231.2|0
1608222300000|2020-12-17 16:25:00|8231.8|8231.8|8225.01|8225.01|8231.92|8231.92|8219.67|8219.67|0
1608279300000|2020-12-18 08:15:00|8156.38|8156.38|8171.97|8171.97|8172.67|8172.67|8145.75|8145.75|0
1608279600000|2020-12-18 08:20:00|8171.86|8171.86|8186.1|8186.1|8191.15|8191.15|8168.26|8168.26|0
1608279900000|2020-12-18 08:25:00|8184.12|8184.12|8198.24|8198.24|8198.66|8198.66|8176.13|8176.13|0
1608280200000|2020-12-18 08:30:00|8198.78|8198.78|8203.07|8203.07|8204.96|8204.96|8197.57|8197.57|0
1608280500000|2020-12-18 08:35:00|8203.02|8203.02|8206.78|8206.78|8211.73|8211.73|8197.07|8197.07|0
1608280800000|2020-12-18 08:40:00|8206.53|8206.53|8208.51|8208.51|8208.51|8208.51|8196.85|8196.85|0
1608281100000|2020-12-18 08:45:00|8208.57|8208.57|8212.72|8212.72|8219.75|8219.75|8204.4|8204.4|0
1608281400000|2020-12-18 08:50:00|8212.25|8212.25|8198.94|8198.94|8212.85|8212.85|8198.1|8198.1|0
1608281700000|2020-12-18 08:55:00|8199.1|8199.1|8199.33|8199.33|8204.23|8204.23|8194.89|8194.89|0
1608282000000|2020-12-18 09:00:00|8199.79|8199.79|8213.2|8213.2|8213.61|8213.61|8199.52|8199.52|0
1608282300000|2020-12-18 09:05:00|8213.42|8213.42|8231.02|8231.02|8231.03|8231.03|8211.82|8211.82|0
1608282600000|2020-12-18 09:10:00|8231.13|8231.13|8204.37|8204.37|8231.13|8231.13|8203.83|8203.83|0
1608282900000|2020-12-18 09:15:00|8204.91|8204.91|8197.5|8197.5|8204.91|8204.91|8192.12|8192.12|0
1608283200000|2020-12-18 09:20:00|8199.01|8199.01|8213.68|8213.68|8215.01|8215.01|8197.11|8197.11|0
1608283500000|2020-12-18 09:25:00|8213.65|8213.65|8211.57|8211.57|8217.18|8217.18|8208.02|8208.02|0
1608283800000|2020-12-18 09:30:00|8212.32|8212.32|8201.7|8201.7|8216.11|8216.11|8200.72|8200.72|0
1608284100000|2020-12-18 09:35:00|8203.86|8203.86|8198.62|8198.62|8207.78|8207.78|8198.27|8198.27|0
1608284400000|2020-12-18 09:40:00|8198.51|8198.51|8201.43|8201.43|8205.46|8205.46|8197.62|8197.62|0
1608284700000|2020-12-18 09:45:00|8201.65|8201.65|8188.97|8188.97|8203.97|8203.97|8188.84|8188.84|0
1608285000000|2020-12-18 09:50:00|8188.73|8188.73|8190.09|8190.09|8191.92|8191.92|8181.54|8181.54|0
1608285300000|2020-12-18 09:55:00|8190.24|8190.24|8196.82|8196.82|8197.38|8197.38|8189.55|8189.55|0
1608285600000|2020-12-18 10:00:00|8196.64|8196.64|8198.35|8198.35|8203.48|8203.48|8196.52|8196.52|0
1608285900000|2020-12-18 10:05:00|8198.02|8198.02|8216.56|8216.56|8216.98|8216.98|8198.02|8198.02|0
1608286500000|2020-12-18 10:15:00|8217.03|8217.03|8187.98|8187.98|8218.3|8218.3|8185.8|8185.8|0
1608286800000|2020-12-18 10:20:00|8187.54|8187.54|8198.05|8198.05|8199.55|8199.55|8187.54|8187.54|0
1608287100000|2020-12-18 10:25:00|8197.78|8197.78|8188.23|8188.23|8197.78|8197.78|8188.23|8188.23|0
1608287400000|2020-12-18 10:30:00|8187.87|8187.87|8181.18|8181.18|8187.87|8187.87|8180.33|8180.33|0
1608287700000|2020-12-18 10:35:00|8181|8181|8175.21|8175.21|8182.55|8182.55|8155.59|8155.59|0
1608288000000|2020-12-18 10:40:00|8175.37|8175.37|8184.23|8184.23|8184.23|8184.23|8174.36|8174.36|0
1608288300000|2020-12-18 10:45:00|8184.43|8184.43|8204.34|8204.34|8204.34|8204.34|8184.29|8184.29|0
1608288600000|2020-12-18 10:50:00|8207.22|8207.22|8217.85|8217.85|8217.85|8217.85|8205.76|8205.76|0
1608288900000|2020-12-18 10:55:00|8218.02|8218.02|8215.21|8215.21|8219.98|8219.98|8208.34|8208.34|0
1608289200000|2020-12-18 11:00:00|8215.96|8215.96|8193.77|8193.77|8215.96|8215.96|8190.22|8190.22|0
1608289500000|2020-12-18 11:05:00|8193.72|8193.72|8185.21|8185.21|8194.72|8194.72|8180.47|8180.47|0
1608289800000|2020-12-18 11:10:00|8185.14|8185.14|8184.6|8184.6|8189.46|8189.46|8181.05|8181.05|0
1608290100000|2020-12-18 11:15:00|8183.79|8183.79|8188.88|8188.88|8191.16|8191.16|8182.37|8182.37|0
1608290400000|2020-12-18 11:20:00|8190.8|8190.8|8191.25|8191.25|8193.3|8193.3|8189.31|8189.31|0
1608290700000|2020-12-18 11:25:00|8190.91|8190.91|8196.29|8196.29|8199.83|8199.83|8189.85|8189.85|0
1608291000000|2020-12-18 11:30:00|8196.63|8196.63|8200.65|8200.65|8201.08|8201.08|8195.87|8195.87|0
1608291300000|2020-12-18 11:35:00|8200.77|8200.77|8215.55|8215.55|8215.55|8215.55|8200.77|8200.77|0
1608291600000|2020-12-18 11:40:00|8215.7|8215.7|8205.8|8205.8|8216.02|8216.02|8205.8|8205.8|0
1608291900000|2020-12-18 11:45:00|8205.68|8205.68|8205.62|8205.62|8206.12|8206.12|8200.83|8200.83|0
1608292200000|2020-12-18 11:50:00|8206.38|8206.38|8189.34|8189.34|8212.28|8212.28|8188.6|8188.6|0
1608292500000|2020-12-18 11:55:00|8190.42|8190.42|8193.46|8193.46|8196.13|8196.13|8187.97|8187.97|0
1608292800000|2020-12-18 12:00:00|8193.63|8193.63|8204.15|8204.15|8204.15|8204.15|8193.63|8193.63|0
1608293100000|2020-12-18 12:05:00|8204.06|8204.06|8208.25|8208.25|8214.46|8214.46|8204.06|8204.06|0
1608293400000|2020-12-18 12:10:00|8208.73|8208.73|8200.34|8200.34|8208.73|8208.73|8197.32|8197.32|0
1608293700000|2020-12-18 12:15:00|8200.03|8200.03|8200.81|8200.81|8201.36|8201.36|8193.52|8193.52|0
1608294000000|2020-12-18 12:20:00|8200.7|8200.7|8197.35|8197.35|8201.7|8201.7|8197.35|8197.35|0
1608294300000|2020-12-18 12:25:00|8198.23|8198.23|8188.3|8188.3|8200.01|8200.01|8187.85|8187.85|0
1608294600000|2020-12-18 12:30:00|8188.55|8188.55|8188.52|8188.52|8192.69|8192.69|8186.64|8186.64|0
1608294900000|2020-12-18 12:35:00|8188.44|8188.44|8192.39|8192.39|8194.67|8194.67|8188.44|8188.44|0
1608295200000|2020-12-18 12:40:00|8192.86|8192.86|8195.92|8195.92|8199.27|8199.27|8191.74|8191.74|0
1608295500000|2020-12-18 12:45:00|8195.38|8195.38|8192.77|8192.77|8196.21|8196.21|8189.11|8189.11|0
1608295800000|2020-12-18 12:50:00|8192.93|8192.93|8195.32|8195.32|8196.87|8196.87|8190.6|8190.6|0
1608296100000|2020-12-18 12:55:00|8196.07|8196.07|8189.8|8189.8|8196.07|8196.07|8189.8|8189.8|0
1608296400000|2020-12-18 13:00:00|8189.89|8189.89|8177.78|8177.78|8189.89|8189.89|8172.94|8172.94|0
1608296700000|2020-12-18 13:05:00|8177.84|8177.84|8183.42|8183.42|8188.99|8188.99|8177.84|8177.84|0
1608297000000|2020-12-18 13:10:00|8183.34|8183.34|8186.96|8186.96|8189.27|8189.27|8182.07|8182.07|0
1608297300000|2020-12-18 13:15:00|8186.72|8186.72|8179.59|8179.59|8189.17|8189.17|8177.96|8177.96|0
1608297600000|2020-12-18 13:20:00|8179.76|8179.76|8169.12|8169.12|8181.23|8181.23|8168.58|8168.58|0
1608297900000|2020-12-18 13:25:00|8169.06|8169.06|8164.04|8164.04|8172.06|8172.06|8163.66|8163.66|0
1608298200000|2020-12-18 13:30:00|8163.8|8163.8|8162.33|8162.33|8164.5|8164.5|8157.46|8157.46|0
1608298500000|2020-12-18 13:35:00|8162.39|8162.39|8158.6|8158.6|8164.35|8164.35|8158.6|8158.6|0
1608298800000|2020-12-18 13:40:00|8158.48|8158.48|8165.89|8165.89|8166.82|8166.82|8155.66|8155.66|0
1608299100000|2020-12-18 13:45:00|8166.64|8166.64|8165.69|8165.69|8170.32|8170.32|8165.3|8165.3|0
1608299400000|2020-12-18 13:50:00|8165.5|8165.5|8168.43|8168.43|8168.7|8168.7|8165.5|8165.5|0
1608299700000|2020-12-18 13:55:00|8168.68|8168.68|8168.09|8168.09|8172.32|8172.32|8167.64|8167.64|0
1608300000000|2020-12-18 14:00:00|8168.22|8168.22|8171.45|8171.45|8171.45|8171.45|8166.42|8166.42|0
1608300300000|2020-12-18 14:05:00|8171.61|8171.61|8183.31|8183.31|8183.31|8183.31|8170.98|8170.98|0
1608300600000|2020-12-18 14:10:00|8183.48|8183.48|8178.67|8178.67|8183.95|8183.95|8177.85|8177.85|0
1608300900000|2020-12-18 14:15:00|8178.72|8178.72|8182.42|8182.42|8187.94|8187.94|8178.07|8178.07|0
1608301200000|2020-12-18 14:20:00|8182.59|8182.59|8193.23|8193.23|8193.23|8193.23|8182.59|8182.59|0
1608301500000|2020-12-18 14:25:00|8193.29|8193.29|8193.28|8193.28|8195.02|8195.02|8190.22|8190.22|0
1608301800000|2020-12-18 14:30:00|8192.53|8192.53|8192.29|8192.29|8202.13|8202.13|8189.73|8189.73|0
1608302100000|2020-12-18 14:35:00|8192.46|8192.46|8187.02|8187.02|8195.7|8195.7|8180.1|8180.1|0
1608302400000|2020-12-18 14:40:00|8186.91|8186.91|8189.99|8189.99|8193.98|8193.98|8186.52|8186.52|0
1608302700000|2020-12-18 14:45:00|8189.84|8189.84|8183.42|8183.42|8190.37|8190.37|8183.1|8183.1|0
1608303000000|2020-12-18 14:50:00|8183.44|8183.44|8170.04|8170.04|8183.44|8183.44|8167.97|8167.97|0
1608303300000|2020-12-18 14:55:00|8169.88|8169.88|8175.71|8175.71|8177.85|8177.85|8169.56|8169.56|0
1608303600000|2020-12-18 15:00:00|8175.17|8175.17|8169.63|8169.63|8183.29|8183.29|8169.46|8169.46|0
1608303900000|2020-12-18 15:05:00|8169.89|8169.89|8178.79|8178.79|8179.26|8179.26|8169.03|8169.03|0
1608304200000|2020-12-18 15:10:00|8178.82|8178.82|8175.78|8175.78|8180.22|8180.22|8172.65|8172.65|0
1608304500000|2020-12-18 15:15:00|8175.46|8175.46|8174.91|8174.91|8179.35|8179.35|8170.35|8170.35|0
1608304800000|2020-12-18 15:20:00|8175.22|8175.22|8164.6|8164.6|8177.97|8177.97|8164.2|8164.2|0
1608305100000|2020-12-18 15:25:00|8164.76|8164.76|8166.6|8166.6|8172.32|8172.32|8159.16|8159.16|0
1608305400000|2020-12-18 15:30:00|8166.31|8166.31|8161.97|8161.97|8168.12|8168.12|8161.97|8161.97|0
1608305700000|2020-12-18 15:35:00|8162.09|8162.09|8160.76|8160.76|8163.38|8163.38|8158.9|8158.9|0
1608306000000|2020-12-18 15:40:00|8161.01|8161.01|8165.63|8165.63|8165.68|8165.68|8157.61|8157.61|0
1608306300000|2020-12-18 15:45:00|8165.66|8165.66|8154.49|8154.49|8166.29|8166.29|8154.46|8154.46|0
1608306600000|2020-12-18 15:50:00|8154.45|8154.45|8144.88|8144.88|8156.69|8156.69|8144.88|8144.88|0
1608306900000|2020-12-18 15:55:00|8144.71|8144.71|8146.09|8146.09|8149.85|8149.85|8143.45|8143.45|0
1608307200000|2020-12-18 16:00:00|8146.26|8146.26|8144.44|8144.44|8149.92|8149.92|8142.62|8142.62|0
1608307500000|2020-12-18 16:05:00|8144.49|8144.49|8136.79|8136.79|8146.1|8146.1|8134.27|8134.27|0
1608307800000|2020-12-18 16:10:00|8136.85|8136.85|8122.11|8122.11|8137.57|8137.57|8120.3|8120.3|0
1608308100000|2020-12-18 16:15:00|8121.95|8121.95|8123.31|8123.31|8125.75|8125.75|8116.98|8116.98|0
1608308400000|2020-12-18 16:20:00|8123.2|8123.2|8123.19|8123.19|8124.95|8124.95|8117.67|8117.67|0
1608308700000|2020-12-18 16:25:00|8123.22|8123.22|8094.76|8094.76|8123.56|8123.56|8088.98|8088.98|0
1608538500000|2020-12-21 08:15:00|7807.68|7807.68|7841.6|7841.6|7841.6|7841.6|7805.67|7805.67|0
1608538800000|2020-12-21 08:20:00|7841.25|7841.25|7794.15|7794.15|7841.25|7841.25|7783.85|7783.85|0
1608539100000|2020-12-21 08:25:00|7794.21|7794.21|7814.12|7814.12|7814.12|7814.12|7781.89|7781.89|0
1608539400000|2020-12-21 08:30:00|7814.23|7814.23|7881.97|7881.97|7883.43|7883.43|7811.53|7811.53|0
1608539700000|2020-12-21 08:35:00|7882.03|7882.03|7901.96|7901.96|7903.08|7903.08|7875.1|7875.1|0
1608540000000|2020-12-21 08:40:00|7901.54|7901.54|7904.43|7904.43|7914.26|7914.26|7891.89|7891.89|0
1608540300000|2020-12-21 08:45:00|7904.74|7904.74|7893.48|7893.48|7908.29|7908.29|7888.17|7888.17|0
1608540600000|2020-12-21 08:50:00|7893.17|7893.17|7894.19|7894.19|7903.86|7903.86|7887.18|7887.18|0
1608540900000|2020-12-21 08:55:00|7895.1|7895.1|7896.37|7896.37|7904.24|7904.24|7887.34|7887.34|0
1608541200000|2020-12-21 09:00:00|7896.59|7896.59|7893.63|7893.63|7898.54|7898.54|7890.6|7890.6|0
1608541500000|2020-12-21 09:05:00|7893.22|7893.22|7891.21|7891.21|7895.64|7895.64|7886.83|7886.83|0
1608541800000|2020-12-21 09:10:00|7891.3|7891.3|7875.51|7875.51|7893.2|7893.2|7866.58|7866.58|0
1608542100000|2020-12-21 09:15:00|7875.55|7875.55|7886.54|7886.54|7890.38|7890.38|7874.98|7874.98|0
1608542400000|2020-12-21 09:20:00|7886.42|7886.42|7881.86|7881.86|7891.09|7891.09|7878.7|7878.7|0
1608542700000|2020-12-21 09:25:00|7881.68|7881.68|7884.21|7884.21|7884.42|7884.42|7874.15|7874.15|0
1608543000000|2020-12-21 09:30:00|7884.53|7884.53|7871.66|7871.66|7885.88|7885.88|7869.79|7869.79|0
1608543300000|2020-12-21 09:35:00|7871.97|7871.97|7870.93|7870.93|7873.43|7873.43|7864.76|7864.76|0
1608543600000|2020-12-21 09:40:00|7870.77|7870.77|7852.39|7852.39|7870.77|7870.77|7852.39|7852.39|0
1608543900000|2020-12-21 09:45:00|7851.34|7851.34|7837.41|7837.41|7851.34|7851.34|7833.52|7833.52|0
1608544200000|2020-12-21 09:50:00|7837.13|7837.13|7837.43|7837.43|7841.9|7841.9|7828.53|7828.53|0
1608544500000|2020-12-21 09:55:00|7837.45|7837.45|7832.16|7832.16|7838.28|7838.28|7826.16|7826.16|0
1608544800000|2020-12-21 10:00:00|7831.91|7831.91|7811.17|7811.17|7832.08|7832.08|7810.71|7810.71|0
1608545100000|2020-12-21 10:05:00|7811.06|7811.06|7805.81|7805.81|7811.06|7811.06|7801.46|7801.46|0
1608545400000|2020-12-21 10:10:00|7805.75|7805.75|7801.61|7801.61|7814.24|7814.24|7799.74|7799.74|0
1608545700000|2020-12-21 10:15:00|7801.72|7801.72|7805.8|7805.8|7817.21|7817.21|7797.17|7797.17|0
1608546000000|2020-12-21 10:20:00|7806.12|7806.12|7777.66|7777.66|7806.65|7806.65|7777.48|7777.48|0
1608546300000|2020-12-21 10:25:00|7777.5|7777.5|7766.58|7766.58|7777.5|7777.5|7764.29|7764.29|0
1608546600000|2020-12-21 10:30:00|7766.42|7766.42|7756.59|7756.59|7770.5|7770.5|7748.25|7748.25|0
1608546900000|2020-12-21 10:35:00|7756.86|7756.86|7790.91|7790.91|7796.13|7796.13|7753.79|7753.79|0
1608547200000|2020-12-21 10:40:00|7789.41|7789.41|7779.93|7779.93|7789.41|7789.41|7776.6|7776.6|0
1608547500000|2020-12-21 10:45:00|7780.39|7780.39|7762.13|7762.13|7780.39|7780.39|7757.11|7757.11|0
1608547800000|2020-12-21 10:50:00|7762.03|7762.03|7751.49|7751.49|7774.21|7774.21|7739.05|7739.05|0
1608548100000|2020-12-21 10:55:00|7752.11|7752.11|7758.93|7758.93|7767.32|7767.32|7729.34|7729.34|0
1608548400000|2020-12-21 11:00:00|7758.61|7758.61|7766.24|7766.24|7775.06|7775.06|7753.68|7753.68|0
1608548700000|2020-12-21 11:05:00|7766.33|7766.33|7771.12|7771.12|7773.65|7773.65|7764.87|7764.87|0
1608549000000|2020-12-21 11:10:00|7772.74|7772.74|7803.71|7803.71|7808.5|7808.5|7768.92|7768.92|0
1608549300000|2020-12-21 11:15:00|7803.87|7803.87|7796.79|7796.79|7813.4|7813.4|7796.79|7796.79|0
1608549600000|2020-12-21 11:20:00|7796.85|7796.85|7801.41|7801.41|7801.41|7801.41|7792.95|7792.95|0
1608549900000|2020-12-21 11:25:00|7801.46|7801.46|7820.81|7820.81|7821.25|7821.25|7799.22|7799.22|0
1608550200000|2020-12-21 11:30:00|7820.79|7820.79|7831.17|7831.17|7831.17|7831.17|7820.32|7820.32|0
1608550500000|2020-12-21 11:35:00|7830.42|7830.42|7860.19|7860.19|7860.19|7860.19|7828.05|7828.05|0
1608550800000|2020-12-21 11:40:00|7860.1|7860.1|7849.01|7849.01|7860.92|7860.92|7848.66|7848.66|0
1608551100000|2020-12-21 11:45:00|7849.33|7849.33|7850.85|7850.85|7853.94|7853.94|7846.21|7846.21|0
1608551400000|2020-12-21 11:50:00|7850.69|7850.69|7837.79|7837.79|7850.96|7850.96|7832.04|7832.04|0
1608551700000|2020-12-21 11:55:00|7838.44|7838.44|7842.89|7842.89|7850.43|7850.43|7838.21|7838.21|0
1608552000000|2020-12-21 12:00:00|7843.35|7843.35|7870.95|7870.95|7871.17|7871.17|7843.35|7843.35|0
1608552300000|2020-12-21 12:05:00|7870.41|7870.41|7869.49|7869.49|7880.58|7880.58|7868.71|7868.71|0
1608552600000|2020-12-21 12:10:00|7869.79|7869.79|7858.96|7858.96|7870.99|7870.99|7857.01|7857.01|0
1608552900000|2020-12-21 12:15:00|7859.11|7859.11|7851.88|7851.88|7860.26|7860.26|7850.62|7850.62|0
1608553200000|2020-12-21 12:20:00|7851.85|7851.85|7842.06|7842.06|7857.26|7857.26|7841.98|7841.98|0
1608553500000|2020-12-21 12:25:00|7842.81|7842.81|7843.86|7843.86|7845.39|7845.39|7836.34|7836.34|0
1608553800000|2020-12-21 12:30:00|7843.89|7843.89|7838|7838|7849.18|7849.18|7835.77|7835.77|0
1608554100000|2020-12-21 12:35:00|7837.91|7837.91|7847.47|7847.47|7851.52|7851.52|7837.91|7837.91|0
1608554400000|2020-12-21 12:40:00|7847.51|7847.51|7845.75|7845.75|7853.37|7853.37|7845.75|7845.75|0
1608554700000|2020-12-21 12:45:00|7845.66|7845.66|7854.51|7854.51|7854.51|7854.51|7845.65|7845.65|0
1608555000000|2020-12-21 12:50:00|7854.46|7854.46|7850.82|7850.82|7863.46|7863.46|7850.82|7850.82|0
1608555300000|2020-12-21 12:55:00|7851.13|7851.13|7849.31|7849.31|7857.73|7857.73|7846.3|7846.3|0
1608555600000|2020-12-21 13:00:00|7849.08|7849.08|7837.94|7837.94|7849.1|7849.1|7836.39|7836.39|0
1608555900000|2020-12-21 13:05:00|7837.79|7837.79|7835.36|7835.36|7842.69|7842.69|7832.78|7832.78|0
1608556200000|2020-12-21 13:10:00|7835.52|7835.52|7819.23|7819.23|7836.5|7836.5|7817.93|7817.93|0
1608556500000|2020-12-21 13:15:00|7819.47|7819.47|7819.71|7819.71|7820.06|7820.06|7810.98|7810.98|0
1608556800000|2020-12-21 13:20:00|7820.02|7820.02|7831.14|7831.14|7831.3|7831.3|7818.32|7818.32|0
1608557100000|2020-12-21 13:25:00|7831.17|7831.17|7824.38|7824.38|7836.74|7836.74|7824.3|7824.3|0
1608557400000|2020-12-21 13:30:00|7824.46|7824.46|7828.1|7828.1|7828.1|7828.1|7818.46|7818.46|0
1608557700000|2020-12-21 13:35:00|7828.01|7828.01|7842.77|7842.77|7849.93|7849.93|7828.01|7828.01|0
1608558000000|2020-12-21 13:40:00|7842.52|7842.52|7833.42|7833.42|7844.59|7844.59|7833.42|7833.42|0
1608558300000|2020-12-21 13:45:00|7832.94|7832.94|7848.19|7848.19|7848.19|7848.19|7826.58|7826.58|0
1608558600000|2020-12-21 13:50:00|7848.35|7848.35|7840.24|7840.24|7859.2|7859.2|7838.28|7838.28|0
1608558900000|2020-12-21 13:55:00|7840.29|7840.29|7852.42|7852.42|7853.09|7853.09|7840.29|7840.29|0
1608559200000|2020-12-21 14:00:00|7853.34|7853.34|7851.56|7851.56|7854.75|7854.75|7845.02|7845.02|0
1608559500000|2020-12-21 14:05:00|7851.72|7851.72|7854.34|7854.34|7857.74|7857.74|7846.32|7846.32|0
1608559800000|2020-12-21 14:10:00|7854.28|7854.28|7877.36|7877.36|7877.36|7877.36|7854.28|7854.28|0
1608560100000|2020-12-21 14:15:00|7877.41|7877.41|7879.19|7879.19|7880.08|7880.08|7870.05|7870.05|0
1608560400000|2020-12-21 14:20:00|7878.42|7878.42|7857.44|7857.44|7878.99|7878.99|7856.55|7856.55|0
1608560700000|2020-12-21 14:25:00|7857.55|7857.55|7866.48|7866.48|7868.54|7868.54|7856.84|7856.84|0
1608561000000|2020-12-21 14:30:00|7866.39|7866.39|7890.76|7890.76|7894.92|7894.92|7865.85|7865.85|0
1608561300000|2020-12-21 14:35:00|7891.09|7891.09|7881.94|7881.94|7894.71|7894.71|7881.68|7881.68|0
1608561600000|2020-12-21 14:40:00|7881.84|7881.84|7889.22|7889.22|7889.49|7889.49|7880.26|7880.26|0
1608561900000|2020-12-21 14:45:00|7889.05|7889.05|7880.51|7880.51|7891.47|7891.47|7871.66|7871.66|0
1608562200000|2020-12-21 14:50:00|7881.12|7881.12|7904.16|7904.16|7909.14|7909.14|7880.68|7880.68|0
1608562500000|2020-12-21 14:55:00|7904.44|7904.44|7890.84|7890.84|7908.11|7908.11|7885|7885|0
1608562800000|2020-12-21 15:00:00|7890.5|7890.5|7874.39|7874.39|7890.5|7890.5|7871.53|7871.53|0
1608563100000|2020-12-21 15:05:00|7874.44|7874.44|7851.93|7851.93|7874.44|7874.44|7850.71|7850.71|0
1608563400000|2020-12-21 15:10:00|7851.78|7851.78|7840.06|7840.06|7860.72|7860.72|7838.06|7838.06|0
1608563700000|2020-12-21 15:15:00|7840.12|7840.12|7863.83|7863.83|7867.02|7867.02|7839.41|7839.41|0
1608564000000|2020-12-21 15:20:00|7864|7864|7867.57|7867.57|7871.26|7871.26|7858.18|7858.18|0
1608564300000|2020-12-21 15:25:00|7867.26|7867.26|7871.94|7871.94|7871.94|7871.94|7859.07|7859.07|0
1608564600000|2020-12-21 15:30:00|7871.72|7871.72|7911.85|7911.85|7912.14|7912.14|7866.43|7866.43|0
1608564900000|2020-12-21 15:35:00|7912.07|7912.07|7916.9|7916.9|7920.58|7920.58|7905.59|7905.59|0
1608565200000|2020-12-21 15:40:00|7916.75|7916.75|7907.73|7907.73|7916.75|7916.75|7903.32|7903.32|0
1608565500000|2020-12-21 15:45:00|7907.19|7907.19|7913.09|7913.09|7920.42|7920.42|7905.32|7905.32|0
1608565800000|2020-12-21 15:50:00|7913.14|7913.14|7915.63|7915.63|7922.07|7922.07|7913.14|7913.14|0
1608566100000|2020-12-21 15:55:00|7915.8|7915.8|7905.37|7905.37|7918.27|7918.27|7904.3|7904.3|0
1608566400000|2020-12-21 16:00:00|7905.3|7905.3|7919.37|7919.37|7919.49|7919.49|7901.76|7901.76|0
1608566700000|2020-12-21 16:05:00|7919.21|7919.21|7919.5|7919.5|7922.49|7922.49|7912.85|7912.85|0
1608567000000|2020-12-21 16:10:00|7920.25|7920.25|7922.56|7922.56|7926.39|7926.39|7912.87|7912.87|0
1608567300000|2020-12-21 16:15:00|7922.64|7922.64|7918.09|7918.09|7923.43|7923.43|7913.46|7913.46|0
1608567600000|2020-12-21 16:20:00|7917.98|7917.98|7918.07|7918.07|7924.36|7924.36|7915.93|7915.93|0
1608567900000|2020-12-21 16:25:00|7917.91|7917.91|7916.52|7916.52|7928.66|7928.66|7914.21|7914.21|0
1608624900000|2020-12-22 08:15:00|7904.85|7904.85|7917.24|7917.24|7927.95|7927.95|7897.79|7897.79|0
1608625200000|2020-12-22 08:20:00|7917|7917|7910.61|7910.61|7927.22|7927.22|7910.61|7910.61|0
1608625500000|2020-12-22 08:25:00|7911.22|7911.22|7925.31|7925.31|7925.4|7925.4|7904.28|7904.28|0
1608625800000|2020-12-22 08:30:00|7924.98|7924.98|7971.28|7971.28|7971.44|7971.44|7924.98|7924.98|0
1608626100000|2020-12-22 08:35:00|7971.51|7971.51|7964.03|7964.03|7979.46|7979.46|7963.56|7963.56|0
1608626400000|2020-12-22 08:40:00|7964.18|7964.18|7963.82|7963.82|7971.29|7971.29|7959.84|7959.84|0
1608626700000|2020-12-22 08:45:00|7963.91|7963.91|7960.8|7960.8|7964.52|7964.52|7957.31|7957.31|0
1608627000000|2020-12-22 08:50:00|7960.97|7960.97|7975.23|7975.23|7988.29|7988.29|7960.97|7960.97|0
1608627300000|2020-12-22 08:55:00|7974.13|7974.13|7961.25|7961.25|7981.35|7981.35|7957.64|7957.64|0
1608627600000|2020-12-22 09:00:00|7961.49|7961.49|7942.63|7942.63|7962.56|7962.56|7942.63|7942.63|0
1608627900000|2020-12-22 09:05:00|7943.14|7943.14|7958.22|7958.22|7961.68|7961.68|7943.14|7943.14|0
1608628200000|2020-12-22 09:10:00|7957.9|7957.9|7960.26|7960.26|7962.76|7962.76|7954.24|7954.24|0
1608628500000|2020-12-22 09:15:00|7960.28|7960.28|7943.09|7943.09|7962.53|7962.53|7942.82|7942.82|0
1608628800000|2020-12-22 09:20:00|7943.25|7943.25|7949.44|7949.44|7953.47|7953.47|7943.25|7943.25|0
1608629100000|2020-12-22 09:25:00|7949.29|7949.29|7937.67|7937.67|7949.98|7949.98|7937.67|7937.67|0
1608629400000|2020-12-22 09:30:00|7937.1|7937.1|7926.75|7926.75|7938.84|7938.84|7926.75|7926.75|0
1608629700000|2020-12-22 09:35:00|7926.59|7926.59|7939.55|7939.55|7940.79|7940.79|7926.59|7926.59|0
1608630000000|2020-12-22 09:40:00|7939.23|7939.23|7924.63|7924.63|7939.23|7939.23|7924.08|7924.08|0
1608630300000|2020-12-22 09:45:00|7923.88|7923.88|7919.94|7919.94|7924.43|7924.43|7913.28|7913.28|0
1608630600000|2020-12-22 09:50:00|7919.78|7919.78|7916.41|7916.41|7922.35|7922.35|7915.7|7915.7|0
1608630900000|2020-12-22 09:55:00|7917.22|7917.22|7910.07|7910.07|7925.1|7925.1|7909.74|7909.74|0
1608631200000|2020-12-22 10:00:00|7911.15|7911.15|7893.79|7893.79|7913.49|7913.49|7891.59|7891.59|0
1608631500000|2020-12-22 10:05:00|7894.07|7894.07|7902.94|7902.94|7904.21|7904.21|7893.89|7893.89|0
1608631800000|2020-12-22 10:10:00|7902.87|7902.87|7923.93|7923.93|7923.93|7923.93|7902.39|7902.39|0
1608632100000|2020-12-22 10:15:00|7924.25|7924.25|7927.46|7927.46|7929.1|7929.1|7918.83|7918.83|0
1608632400000|2020-12-22 10:20:00|7927.7|7927.7|7932.69|7932.69|7935.08|7935.08|7926.42|7926.42|0
1608632700000|2020-12-22 10:25:00|7932.63|7932.63|7936.27|7936.27|7939.46|7939.46|7932.09|7932.09|0
1608633000000|2020-12-22 10:30:00|7935.95|7935.95|7924.79|7924.79|7936.96|7936.96|7924.79|7924.79|0
1608633300000|2020-12-22 10:35:00|7924.57|7924.57|7924.17|7924.17|7926.33|7926.33|7921.74|7921.74|0
1608633600000|2020-12-22 10:40:00|7924.22|7924.22|7928.51|7928.51|7928.51|7928.51|7922.82|7922.82|0
1608633900000|2020-12-22 10:45:00|7928.67|7928.67|7927.12|7927.12|7929.54|7929.54|7911.83|7911.83|0
1608634200000|2020-12-22 10:50:00|7927.43|7927.43|7914.54|7914.54|7927.43|7927.43|7914.28|7914.28|0
1608634500000|2020-12-22 10:55:00|7914.6|7914.6|7909.64|7909.64|7915.03|7915.03|7907.42|7907.42|0
1608634800000|2020-12-22 11:00:00|7909.97|7909.97|7917.82|7917.82|7919.09|7919.09|7909.63|7909.63|0
1608635100000|2020-12-22 11:05:00|7918.3|7918.3|7927.04|7927.04|7929.97|7929.97|7918.14|7918.14|0
1608635400000|2020-12-22 11:10:00|7926.88|7926.88|7919.43|7919.43|7926.99|7926.99|7917.57|7917.57|0
1608635700000|2020-12-22 11:15:00|7920.03|7920.03|7925.35|7925.35|7927.79|7927.79|7918.67|7918.67|0
1608636000000|2020-12-22 11:20:00|7925.43|7925.43|7936.66|7936.66|7940.19|7940.19|7925.12|7925.12|0
1608636300000|2020-12-22 11:25:00|7936.5|7936.5|7928.2|7928.2|7937.62|7937.62|7927.81|7927.81|0
1608636600000|2020-12-22 11:30:00|7928.04|7928.04|7936.48|7936.48|7936.48|7936.48|7926.67|7926.67|0
1608636900000|2020-12-22 11:35:00|7936.63|7936.63|7922.54|7922.54|7936.63|7936.63|7922.39|7922.39|0
1608637200000|2020-12-22 11:40:00|7922.43|7922.43|7930.39|7930.39|7930.39|7930.39|7922.24|7922.24|0
1608637500000|2020-12-22 11:45:00|7930.5|7930.5|7932.07|7932.07|7932.07|7932.07|7926.7|7926.7|0
1608637800000|2020-12-22 11:50:00|7932.15|7932.15|7938.03|7938.03|7940.05|7940.05|7931.41|7931.41|0
1608638100000|2020-12-22 11:55:00|7938.12|7938.12|7942.65|7942.65|7946.88|7946.88|7937.84|7937.84|0
1608638400000|2020-12-22 12:00:00|7942.11|7942.11|7941.54|7941.54|7942.11|7942.11|7937.49|7937.49|0
1608638700000|2020-12-22 12:05:00|7941.39|7941.39|7952.55|7952.55|7952.85|7952.85|7941.39|7941.39|0
1608639000000|2020-12-22 12:10:00|7951.79|7951.79|7948.04|7948.04|7951.96|7951.96|7947.22|7947.22|0
1608639300000|2020-12-22 12:15:00|7947.89|7947.89|7952|7952|7955.44|7955.44|7946.05|7946.05|0
1608639600000|2020-12-22 12:20:00|7951.32|7951.32|7959.42|7959.42|7959.42|7959.42|7949.71|7949.71|0
1608639900000|2020-12-22 12:25:00|7959.57|7959.57|7956.8|7956.8|7959.57|7959.57|7954.35|7954.35|0
1608640200000|2020-12-22 12:30:00|7956.05|7956.05|7958.86|7958.86|7959.32|7959.32|7955.06|7955.06|0
1608640500000|2020-12-22 12:35:00|7958.75|7958.75|7969.47|7969.47|7970.62|7970.62|7958.48|7958.48|0
1608640800000|2020-12-22 12:40:00|7969.36|7969.36|7965.51|7965.51|7969.36|7969.36|7959.83|7959.83|0
1608641100000|2020-12-22 12:45:00|7965.66|7965.66|7961.83|7961.83|7966.24|7966.24|7960.87|7960.87|0
1608641400000|2020-12-22 12:50:00|7961.66|7961.66|7969.38|7969.38|7972.57|7972.57|7960.36|7960.36|0
1608641700000|2020-12-22 12:55:00|7969.34|7969.34|7968.37|7968.37|7969.93|7969.93|7965.87|7965.87|0
1608642000000|2020-12-22 13:00:00|7968.71|7968.71|7967.6|7967.6|7969.05|7969.05|7966.85|7966.85|0
1608642300000|2020-12-22 13:05:00|7967.66|7967.66|7969.47|7969.47|7972.09|7972.09|7965.59|7965.59|0
1608642600000|2020-12-22 13:10:00|7969.64|7969.64|7963.59|7963.59|7971.38|7971.38|7962.89|7962.89|0
1608642900000|2020-12-22 13:15:00|7963.37|7963.37|7960.94|7960.94|7964.47|7964.47|7960.54|7960.54|0
1608643200000|2020-12-22 13:20:00|7960.79|7960.79|7959.35|7959.35|7963.15|7963.15|7958.8|7958.8|0
1608643500000|2020-12-22 13:25:00|7959.19|7959.19|7954.76|7954.76|7960.46|7960.46|7953.76|7953.76|0
1608643800000|2020-12-22 13:30:00|7954.65|7954.65|7955.25|7955.25|7956.8|7956.8|7953.04|7953.04|0
1608644100000|2020-12-22 13:35:00|7955.36|7955.36|7965.36|7965.36|7966.82|7966.82|7955.17|7955.17|0
1608644400000|2020-12-22 13:40:00|7965.9|7965.9|7968.85|7968.85|7972.86|7972.86|7965.54|7965.54|0
1608644700000|2020-12-22 13:45:00|7968.1|7968.1|7965.87|7965.87|7968.3|7968.3|7964.6|7964.6|0
1608645000000|2020-12-22 13:50:00|7965.82|7965.82|7964.31|7964.31|7966.07|7966.07|7962.68|7962.68|0
1608645300000|2020-12-22 13:55:00|7964.46|7964.46|7951.11|7951.11|7964.62|7964.62|7950.67|7950.67|0
1608645600000|2020-12-22 14:00:00|7951.09|7951.09|7951.58|7951.58|7952.21|7952.21|7948.49|7948.49|0
1608645900000|2020-12-22 14:05:00|7951.69|7951.69|7953.89|7953.89|7953.89|7953.89|7948.1|7948.1|0
1608646200000|2020-12-22 14:10:00|7954|7954|7957.94|7957.94|7958.57|7958.57|7954|7954|0
1608646500000|2020-12-22 14:15:00|7958.1|7958.1|7951.11|7951.11|7958.1|7958.1|7949.49|7949.49|0
1608646800000|2020-12-22 14:20:00|7951|7951|7954.96|7954.96|7955.01|7955.01|7951|7951|0
1608647100000|2020-12-22 14:25:00|7955.12|7955.12|7957.81|7957.81|7957.81|7957.81|7950.39|7950.39|0
1608647400000|2020-12-22 14:30:00|7957.87|7957.87|7953.25|7953.25|7960.97|7960.97|7953.25|7953.25|0
1608647700000|2020-12-22 14:35:00|7951.75|7951.75|7937.92|7937.92|7951.75|7951.75|7937.48|7937.48|0
1608648000000|2020-12-22 14:40:00|7937.86|7937.86|7939.99|7939.99|7943.38|7943.38|7935.38|7935.38|0
1608648300000|2020-12-22 14:45:00|7939.88|7939.88|7950.48|7950.48|7954.2|7954.2|7939.73|7939.73|0
1608648600000|2020-12-22 14:50:00|7950.31|7950.31|7943.23|7943.23|7950.31|7950.31|7941.83|7941.83|0
1608648900000|2020-12-22 14:55:00|7942.95|7942.95|7944.79|7944.79|7946.15|7946.15|7938.33|7938.33|0
1608649200000|2020-12-22 15:00:00|7944.68|7944.68|7948.76|7948.76|7958.03|7958.03|7944.08|7944.08|0
1608649500000|2020-12-22 15:05:00|7948.54|7948.54|7964.42|7964.42|7964.42|7964.42|7947.45|7947.45|0
1608649800000|2020-12-22 15:10:00|7964.23|7964.23|7938.23|7938.23|7966.05|7966.05|7938.23|7938.23|0
1608650100000|2020-12-22 15:15:00|7938.12|7938.12|7942.98|7942.98|7945.2|7945.2|7938.12|7938.12|0
1608650400000|2020-12-22 15:20:00|7942.85|7942.85|7940.83|7940.83|7943.69|7943.69|7933.36|7933.36|0
1608650700000|2020-12-22 15:25:00|7940.89|7940.89|7949.61|7949.61|7949.61|7949.61|7938.08|7938.08|0
1608651000000|2020-12-22 15:30:00|7949.7|7949.7|7948.32|7948.32|7952.4|7952.4|7945.78|7945.78|0
1608651300000|2020-12-22 15:35:00|7948.54|7948.54|7964.56|7964.56|7964.56|7964.56|7945.65|7945.65|0
1608651600000|2020-12-22 15:40:00|7964.72|7964.72|7969.33|7969.33|7974.06|7974.06|7964.56|7964.56|0
1608651900000|2020-12-22 15:45:00|7969.31|7969.31|7963.27|7963.27|7972.56|7972.56|7963.27|7963.27|0
1608652200000|2020-12-22 15:50:00|7963.15|7963.15|7962.9|7962.9|7963.56|7963.56|7956.49|7956.49|0
1608652500000|2020-12-22 15:55:00|7962.95|7962.95|7961.21|7961.21|7966.89|7966.89|7959.06|7959.06|0
1608652800000|2020-12-22 16:00:00|7961.15|7961.15|7948.4|7948.4|7963.01|7963.01|7947.25|7947.25|0
1608653100000|2020-12-22 16:05:00|7948.42|7948.42|7939.13|7939.13|7949.05|7949.05|7939.13|7939.13|0
1608653400000|2020-12-22 16:10:00|7937.13|7937.13|7939.46|7939.46|7941.62|7941.62|7933.36|7933.36|0
1608653700000|2020-12-22 16:15:00|7939.17|7939.17|7949.76|7949.76|7950.57|7950.57|7937.6|7937.6|0
1608654000000|2020-12-22 16:20:00|7949.87|7949.87|7950.98|7950.98|7951.62|7951.62|7942.52|7942.52|0
1608654300000|2020-12-22 16:25:00|7950.75|7950.75|7948.42|7948.42|7950.76|7950.76|7941.51|7941.51|0
1608711300000|2020-12-23 08:15:00|8030.92|8030.92|8032.7|8032.7|8042.42|8042.42|8029.38|8029.38|0
1608711600000|2020-12-23 08:20:00|8032.99|8032.99|8038.68|8038.68|8048.52|8048.52|8031.99|8031.99|0
1608711900000|2020-12-23 08:25:00|8038.73|8038.73|8039.22|8039.22|8042.76|8042.76|8035.84|8035.84|0
1608712200000|2020-12-23 08:30:00|8039.51|8039.51|8026.1|8026.1|8040.02|8040.02|8025.2|8025.2|0
1608712500000|2020-12-23 08:35:00|8025.76|8025.76|8008.49|8008.49|8025.88|8025.88|8008.13|8008.13|0
1608712800000|2020-12-23 08:40:00|8008.38|8008.38|8016.56|8016.56|8017.29|8017.29|8001.76|8001.76|0
1608713100000|2020-12-23 08:45:00|8016.25|8016.25|8008.83|8008.83|8016.25|8016.25|8008.83|8008.83|0
1608713400000|2020-12-23 08:50:00|8008.94|8008.94|8021.65|8021.65|8022.87|8022.87|8008.65|8008.65|0
1608713700000|2020-12-23 08:55:00|8022.19|8022.19|8024.28|8024.28|8024.63|8024.63|8020.65|8020.65|0
1608714000000|2020-12-23 09:00:00|8024.12|8024.12|8029.33|8029.33|8029.53|8029.53|8018.68|8018.68|0
1608714300000|2020-12-23 09:05:00|8029.22|8029.22|8034.03|8034.03|8034.03|8034.03|8027.88|8027.88|0
1608714600000|2020-12-23 09:10:00|8034.25|8034.25|8033|8033|8035.94|8035.94|8031.54|8031.54|0
1608714900000|2020-12-23 09:15:00|8033.17|8033.17|8039.42|8039.42|8041.13|8041.13|8033.17|8033.17|0
1608715200000|2020-12-23 09:20:00|8039.08|8039.08|8036.57|8036.57|8040.14|8040.14|8034.62|8034.62|0
1608715500000|2020-12-23 09:25:00|8036.4|8036.4|8043.69|8043.69|8043.86|8043.86|8030.2|8030.2|0
1608715800000|2020-12-23 09:30:00|8043.91|8043.91|8056.33|8056.33|8056.4|8056.4|8043.91|8043.91|0
1608716100000|2020-12-23 09:35:00|8056.51|8056.51|8059.74|8059.74|8060.58|8060.58|8051.81|8051.81|0
1608716400000|2020-12-23 09:40:00|8059.4|8059.4|8072.15|8072.15|8076|8076|8059.4|8059.4|0
1608716700000|2020-12-23 09:45:00|8071.61|8071.61|8073.04|8073.04|8073.74|8073.74|8067.81|8067.81|0
1608717000000|2020-12-23 09:50:00|8073.22|8073.22|8068.34|8068.34|8075.82|8075.82|8067.92|8067.92|0
1608717300000|2020-12-23 09:55:00|8068.18|8068.18|8064.18|8064.18|8073.69|8073.69|8064.18|8064.18|0
1608717600000|2020-12-23 10:00:00|8064.26|8064.26|8060.26|8060.26|8064.26|8064.26|8059.59|8059.59|0
1608717900000|2020-12-23 10:05:00|8060.8|8060.8|8053.32|8053.32|8062.01|8062.01|8052.31|8052.31|0
1608718200000|2020-12-23 10:10:00|8053.16|8053.16|8060.93|8060.93|8061.39|8061.39|8052.55|8052.55|0
1608718500000|2020-12-23 10:15:00|8059.85|8059.85|8068.25|8068.25|8068.25|8068.25|8057.26|8057.26|0
1608718800000|2020-12-23 10:20:00|8068.43|8068.43|8067.41|8067.41|8071.23|8071.23|8064.35|8064.35|0
1608719100000|2020-12-23 10:25:00|8067.47|8067.47|8061.39|8061.39|8068.36|8068.36|8061.28|8061.28|0
1608719400000|2020-12-23 10:30:00|8061.22|8061.22|8057.25|8057.25|8061.22|8061.22|8055.31|8055.31|0
1608719700000|2020-12-23 10:35:00|8057.33|8057.33|8054.44|8054.44|8058.75|8058.75|8054.27|8054.27|0
1608720000000|2020-12-23 10:40:00|8054.28|8054.28|8051.93|8051.93|8054.28|8054.28|8046.41|8046.41|0
1608720300000|2020-12-23 10:45:00|8052.32|8052.32|8060.94|8060.94|8061.2|8061.2|8052.32|8052.32|0
1608720600000|2020-12-23 10:50:00|8060.77|8060.77|8060.34|8060.34|8061|8061|8058.04|8058.04|0
1608720900000|2020-12-23 10:55:00|8060.5|8060.5|8059.29|8059.29|8061.96|8061.96|8058.82|8058.82|0
1608721200000|2020-12-23 11:00:00|8059.13|8059.13|8045.29|8045.29|8059.13|8059.13|8044.67|8044.67|0
1608721500000|2020-12-23 11:05:00|8045.45|8045.45|8042.83|8042.83|8048.09|8048.09|8042.83|8042.83|0
1608721800000|2020-12-23 11:10:00|8042.52|8042.52|8039.89|8039.89|8046.16|8046.16|8039.07|8039.07|0
1608722100000|2020-12-23 11:15:00|8040|8040|8031.55|8031.55|8040|8040|8029.74|8029.74|0
1608722400000|2020-12-23 11:20:00|8031.61|8031.61|8043.93|8043.93|8044.72|8044.72|8031.61|8031.61|0
1608722700000|2020-12-23 11:25:00|8043.84|8043.84|8042.15|8042.15|8044.73|8044.73|8039.42|8039.42|0
1608723000000|2020-12-23 11:30:00|8042.26|8042.26|8035.12|8035.12|8042.6|8042.6|8034.39|8034.39|0
1608723300000|2020-12-23 11:35:00|8034.95|8034.95|8032.93|8032.93|8037.24|8037.24|8027.92|8027.92|0
1608723600000|2020-12-23 11:40:00|8033.27|8033.27|8036.49|8036.49|8036.8|8036.8|8032.07|8032.07|0
1608723900000|2020-12-23 11:45:00|8036.57|8036.57|8040.61|8040.61|8041.58|8041.58|8035.36|8035.36|0
1608724200000|2020-12-23 11:50:00|8040.66|8040.66|8043.86|8043.86|8044.27|8044.27|8039.86|8039.86|0
1608724500000|2020-12-23 11:55:00|8043.69|8043.69|8055.39|8055.39|8055.73|8055.73|8043.69|8043.69|0
1608724800000|2020-12-23 12:00:00|8055.01|8055.01|8058.09|8058.09|8058.36|8058.36|8050.73|8050.73|0
1608725100000|2020-12-23 12:05:00|8058.25|8058.25|8056.76|8056.76|8058.41|8058.41|8053.86|8053.86|0
1608725400000|2020-12-23 12:10:00|8056.28|8056.28|8059.29|8059.29|8059.82|8059.82|8056.21|8056.21|0
1608725700000|2020-12-23 12:15:00|8059.13|8059.13|8059.11|8059.11|8060.58|8060.58|8057.79|8057.79|0
1608726000000|2020-12-23 12:20:00|8059.17|8059.17|8063.37|8063.37|8063.37|8063.37|8056.08|8056.08|0
1608726300000|2020-12-23 12:25:00|8063.32|8063.32|8070.3|8070.3|8070.3|8070.3|8063.32|8063.32|0
1608726600000|2020-12-23 12:30:00|8070.45|8070.45|8072.6|8072.6|8072.6|8072.6|8067.8|8067.8|0
1608726900000|2020-12-23 12:35:00|8073.52|8073.52|8069.64|8069.64|8077.69|8077.69|8069.64|8069.64|0
1608727200000|2020-12-23 12:40:00|8069.47|8069.47|8068.59|8068.59|8073.56|8073.56|8068.15|8068.15|0
1608727500000|2020-12-23 12:45:00|8068.28|8068.28|8065.95|8065.95|8068.71|8068.71|8062.97|8062.97|0
1608727800000|2020-12-23 12:50:00|8066.26|8066.26|8062.32|8062.32|8066.77|8066.77|8061.7|8061.7|0
1608728100000|2020-12-23 12:55:00|8062.15|8062.15|8062.49|8062.49|8063.65|8063.65|8061.57|8061.57|0
1608728400000|2020-12-23 13:00:00|8062.26|8062.26|8062.32|8062.32|8062.74|8062.74|8059.74|8059.74|0
1608728700000|2020-12-23 13:05:00|8062.38|8062.38|8069.58|8069.58|8069.58|8069.58|8062.32|8062.32|0
1608729000000|2020-12-23 13:10:00|8069.65|8069.65|8067.27|8067.27|8070.13|8070.13|8064.27|8064.27|0
1608729300000|2020-12-23 13:15:00|8067.33|8067.33|8068.27|8068.27|8069.53|8069.53|8067.07|8067.07|0
1608729600000|2020-12-23 13:20:00|8068.58|8068.58|8069.63|8069.63|8073.2|8073.2|8068.58|8068.58|0
1608729900000|2020-12-23 13:25:00|8069.56|8069.56|8062.28|8062.28|8069.56|8069.56|8061.84|8061.84|0
1608730200000|2020-12-23 13:30:00|8061.97|8061.97|8061.76|8061.76|8064.99|8064.99|8061.3|8061.3|0
1608730500000|2020-12-23 13:35:00|8061.81|8061.81|8077.9|8077.9|8077.9|8077.9|8061.81|8061.81|0
1608730800000|2020-12-23 13:40:00|8078.17|8078.17|8077.09|8077.09|8079.27|8079.27|8074.67|8074.67|0
1608731100000|2020-12-23 13:45:00|8077.14|8077.14|8078.37|8078.37|8081.67|8081.67|8076.13|8076.13|0
1608731400000|2020-12-23 13:50:00|8078.47|8078.47|8077.51|8077.51|8081.61|8081.61|8077.38|8077.38|0
1608731700000|2020-12-23 13:55:00|8078|8078|8074.65|8074.65|8079.58|8079.58|8073.28|8073.28|0
1608732000000|2020-12-23 14:00:00|8074.57|8074.57|8076.56|8076.56|8081.28|8081.28|8074.37|8074.37|0
1608732300000|2020-12-23 14:05:00|8076.25|8076.25|8074.06|8074.06|8078.01|8078.01|8074|8074|0
1608732600000|2020-12-23 14:10:00|8073.52|8073.52|8075.62|8075.62|8075.76|8075.76|8071.76|8071.76|0
1608732900000|2020-12-23 14:15:00|8075.56|8075.56|8085.04|8085.04|8092.55|8092.55|8074.88|8074.88|0
1608733200000|2020-12-23 14:20:00|8084.82|8084.82|8104.95|8104.95|8104.95|8104.95|8081.61|8081.61|0
1608733500000|2020-12-23 14:25:00|8105.01|8105.01|8112.7|8112.7|8116.59|8116.59|8105.01|8105.01|0
1608733800000|2020-12-23 14:30:00|8112.54|8112.54|8115.92|8115.92|8117.14|8117.14|8101.6|8101.6|0
1608734100000|2020-12-23 14:35:00|8116.46|8116.46|8120.8|8120.8|8122.36|8122.36|8113.4|8113.4|0
1608734400000|2020-12-23 14:40:00|8120.52|8120.52|8135.93|8135.93|8142.47|8142.47|8120.38|8120.38|0
1608734700000|2020-12-23 14:45:00|8136.55|8136.55|8132.32|8132.32|8140.3|8140.3|8125.03|8125.03|0
1608735000000|2020-12-23 14:50:00|8132.08|8132.08|8128.88|8128.88|8136.33|8136.33|8126.01|8126.01|0
1608735300000|2020-12-23 14:55:00|8128.13|8128.13|8117.78|8117.78|8131.13|8131.13|8115.44|8115.44|0
1608735600000|2020-12-23 15:00:00|8117.67|8117.67|8126.79|8126.79|8131.37|8131.37|8117.31|8117.31|0
1608735900000|2020-12-23 15:05:00|8126.9|8126.9|8133.84|8133.84|8143.41|8143.41|8126.9|8126.9|0
1608736200000|2020-12-23 15:10:00|8134.18|8134.18|8117.96|8117.96|8139.39|8139.39|8117.01|8117.01|0
1608736500000|2020-12-23 15:15:00|8118.27|8118.27|8100.15|8100.15|8118.27|8118.27|8085.63|8085.63|0
1608736800000|2020-12-23 15:20:00|8099.99|8099.99|8098.69|8098.69|8102.44|8102.44|8092.12|8092.12|0
1608737100000|2020-12-23 15:25:00|8099.16|8099.16|8093.82|8093.82|8103.98|8103.98|8093.82|8093.82|0
1608737400000|2020-12-23 15:30:00|8094.57|8094.57|8101.4|8101.4|8106.48|8106.48|8091.64|8091.64|0
1608737700000|2020-12-23 15:35:00|8101.48|8101.48|8102.22|8102.22|8104.46|8104.46|8098.72|8098.72|0
1608738000000|2020-12-23 15:40:00|8102.28|8102.28|8093.01|8093.01|8102.29|8102.29|8090.83|8090.83|0
1608738300000|2020-12-23 15:45:00|8093.33|8093.33|8099.25|8099.25|8099.25|8099.25|8088.18|8088.18|0
1608738600000|2020-12-23 15:50:00|8099.71|8099.71|8110.74|8110.74|8110.74|8110.74|8098.31|8098.31|0
1608738900000|2020-12-23 15:55:00|8110.42|8110.42|8120.63|8120.63|8120.9|8120.9|8110.32|8110.32|0
1608739200000|2020-12-23 16:00:00|8120.32|8120.32|8114.74|8114.74|8120.74|8120.74|8110.28|8110.28|0
1608739500000|2020-12-23 16:05:00|8114.58|8114.58|8114.43|8114.43|8127.04|8127.04|8114.43|8114.43|0
1608739800000|2020-12-23 16:10:00|8114.48|8114.48|8138.8|8138.8|8139.42|8139.42|8111.71|8111.71|0
1608740100000|2020-12-23 16:15:00|8138.73|8138.73|8144.97|8144.97|8144.97|8144.97|8134.35|8134.35|0
1608740400000|2020-12-23 16:20:00|8144.94|8144.94|8155.57|8155.57|8157.48|8157.48|8144.94|8144.94|0
1608740700000|2020-12-23 16:25:00|8155.72|8155.72|8162.41|8162.41|8171.81|8171.81|8155.48|8155.48|0
1608797700000|2020-12-24 08:15:00|8271.67|8271.67|8242.03|8242.03|8283.42|8283.42|8242.03|8242.03|0
1608798000000|2020-12-24 08:20:00|8241.97|8241.97|8227.13|8227.13|8257.42|8257.42|8225.76|8225.76|0
1608798300000|2020-12-24 08:25:00|8228.32|8228.32|8213.31|8213.31|8233.33|8233.33|8211.39|8211.39|0
1608798600000|2020-12-24 08:30:00|8212.77|8212.77|8193.34|8193.34|8215.05|8215.05|8193.34|8193.34|0
1608798900000|2020-12-24 08:35:00|8192.59|8192.59|8180.67|8180.67|8193.03|8193.03|8178.02|8178.02|0
1608799200000|2020-12-24 08:40:00|8180.59|8180.59|8167.92|8167.92|8181.72|8181.72|8167.41|8167.41|0
1608799500000|2020-12-24 08:45:00|8166.84|8166.84|8151.92|8151.92|8169.72|8169.72|8151.92|8151.92|0
1608799800000|2020-12-24 08:50:00|8151.13|8151.13|8141.73|8141.73|8151.74|8151.74|8141.58|8141.58|0
1608800100000|2020-12-24 08:55:00|8142.2|8142.2|8159.22|8159.22|8160.68|8160.68|8142.2|8142.2|0
1608800400000|2020-12-24 09:00:00|8159.16|8159.16|8153.31|8153.31|8159.16|8159.16|8151.15|8151.15|0
1608800700000|2020-12-24 09:05:00|8154.82|8154.82|8165.82|8165.82|8165.98|8165.98|8146.67|8146.67|0
1608801000000|2020-12-24 09:10:00|8166.03|8166.03|8155.78|8155.78|8168.46|8168.46|8153.19|8153.19|0
1608801300000|2020-12-24 09:15:00|8154.27|8154.27|8154.09|8154.09|8160.76|8160.76|8153.45|8153.45|0
1608801600000|2020-12-24 09:20:00|8154.71|8154.71|8122.37|8122.37|8156.41|8156.41|8121.71|8121.71|0
1608801900000|2020-12-24 09:25:00|8123.12|8123.12|8156.97|8156.97|8156.97|8156.97|8123.12|8123.12|0
1608802200000|2020-12-24 09:30:00|8156.69|8156.69|8170.87|8170.87|8173.56|8173.56|8154.36|8154.36|0
1608802500000|2020-12-24 09:35:00|8170.98|8170.98|8153.25|8153.25|8171.21|8171.21|8151.2|8151.2|0
1608802800000|2020-12-24 09:40:00|8155.06|8155.06|8152.93|8152.93|8156.14|8156.14|8149.21|8149.21|0
1608803100000|2020-12-24 09:45:00|8152.44|8152.44|8162.69|8162.69|8165.15|8165.15|8150.28|8150.28|0
1608803400000|2020-12-24 09:50:00|8164.19|8164.19|8156.6|8156.6|8165.95|8165.95|8154.32|8154.32|0
1608803700000|2020-12-24 09:55:00|8156.43|8156.43|8146.59|8146.59|8158.09|8158.09|8146.02|8146.02|0
1608804000000|2020-12-24 10:00:00|8145.85|8145.85|8151.76|8151.76|8155.1|8155.1|8141.01|8141.01|0
1608804300000|2020-12-24 10:05:00|8151.53|8151.53|8147.97|8147.97|8152.86|8152.86|8147.51|8147.51|0
1608804600000|2020-12-24 10:10:00|8148.24|8148.24|8145.61|8145.61|8148.37|8148.37|8144.49|8144.49|0
1608804900000|2020-12-24 10:15:00|8145.45|8145.45|8136.55|8136.55|8145.67|8145.67|8134.89|8134.89|0
1608805200000|2020-12-24 10:20:00|8136.79|8136.79|8133.82|8133.82|8139.21|8139.21|8133.8|8133.8|0
1608805500000|2020-12-24 10:25:00|8133.93|8133.93|8141.68|8141.68|8143.53|8143.53|8133.93|8133.93|0
1608805800000|2020-12-24 10:30:00|8141.82|8141.82|8141.49|8141.49|8143.02|8143.02|8135.4|8135.4|0
1608806100000|2020-12-24 10:35:00|8141.24|8141.24|8136.36|8136.36|8141.24|8141.24|8134.37|8134.37|0
1608806400000|2020-12-24 10:40:00|8136.41|8136.41|8134.65|8134.65|8139.02|8139.02|8133.31|8133.31|0
1608806700000|2020-12-24 10:45:00|8134.81|8134.81|8130.71|8130.71|8134.81|8134.81|8128.07|8128.07|0
1608807000000|2020-12-24 10:50:00|8131.21|8131.21|8120.71|8120.71|8133.18|8133.18|8116.77|8116.77|0
1608807300000|2020-12-24 10:55:00|8120.74|8120.74|8099.35|8099.35|8120.74|8120.74|8098.15|8098.15|0
1608807600000|2020-12-24 11:00:00|8099.46|8099.46|8109.02|8109.02|8109.73|8109.73|8096.16|8096.16|0
1608807900000|2020-12-24 11:05:00|8109.07|8109.07|8102.81|8102.81|8109.07|8109.07|8102.44|8102.44|0
1608808200000|2020-12-24 11:10:00|8102.7|8102.7|8111.64|8111.64|8112.12|8112.12|8102.55|8102.55|0
1608808500000|2020-12-24 11:15:00|8111.75|8111.75|8112.78|8112.78|8114.61|8114.61|8108.57|8108.57|0
1608808800000|2020-12-24 11:20:00|8112.89|8112.89|8133.13|8133.13|8133.13|8133.13|8112.62|8112.62|0
1608809100000|2020-12-24 11:25:00|8133.6|8133.6|8127.47|8127.47|8134.83|8134.83|8127.39|8127.39|0
1608809400000|2020-12-24 11:30:00|8127.76|8127.76|8132.11|8132.11|8132.35|8132.35|8124.16|8124.16|0
1608809700000|2020-12-24 11:35:00|8132.6|8132.6|8141.42|8141.42|8142.29|8142.29|8132.6|8132.6|0
1608810000000|2020-12-24 11:40:00|8141.4|8141.4|8148.4|8148.4|8148.45|8148.45|8140.71|8140.71|0
1608810300000|2020-12-24 11:45:00|8148.23|8148.23|8145.43|8145.43|8148.23|8148.23|8140.65|8140.65|0
1608810600000|2020-12-24 11:50:00|8146.18|8146.18|8146.86|8146.86|8153.47|8153.47|8146.16|8146.16|0
1608810900000|2020-12-24 11:55:00|8146.77|8146.77|8150.05|8150.05|8150.74|8150.74|8143.19|8143.19|0
1608811200000|2020-12-24 12:00:00|8150.21|8150.21|8158.37|8158.37|8160.49|8160.49|8149.62|8149.62|0
1608811500000|2020-12-24 12:05:00|8158.04|8158.04|8156.15|8156.15|8158.91|8158.91|8153.48|8153.48|0
1608811800000|2020-12-24 12:10:00|8156.24|8156.24|8152.37|8152.37|8158.4|8158.4|8152.24|8152.24|0
1608812100000|2020-12-24 12:15:00|8151.58|8151.58|8156.15|8156.15|8156.46|8156.46|8150.59|8150.59|0
1608812400000|2020-12-24 12:20:00|8156.22|8156.22|8153.62|8153.62|8156.84|8156.84|8148.95|8148.95|0
1608812700000|2020-12-24 12:25:00|8153.46|8153.46|8165.91|8165.91|8166.51|8166.51|8150.79|8150.79|0
1609229700000|2020-12-29 08:15:00|8357.29|8357.29|8361.74|8361.74|8381.25|8381.25|8344.17|8344.17|0
1609230000000|2020-12-29 08:20:00|8361.58|8361.58|8348.04|8348.04|8372.24|8372.24|8347.46|8347.46|0
1609230300000|2020-12-29 08:25:00|8348.66|8348.66|8384.15|8384.15|8387.76|8387.76|8339.09|8339.09|0
1609230600000|2020-12-29 08:30:00|8384.62|8384.62|8417.92|8417.92|8426.67|8426.67|8378.7|8378.7|0
1609230900000|2020-12-29 08:35:00|8418.24|8418.24|8439.43|8439.43|8449.61|8449.61|8418.24|8418.24|0
1609231200000|2020-12-29 08:40:00|8439.27|8439.27|8427.96|8427.96|8439.27|8439.27|8420.39|8420.39|0
1609231500000|2020-12-29 08:45:00|8428.58|8428.58|8447.58|8447.58|8447.95|8447.95|8424.31|8424.31|0
1609231800000|2020-12-29 08:50:00|8447.64|8447.64|8419.19|8419.19|8449.89|8449.89|8418.52|8418.52|0
1609232100000|2020-12-29 08:55:00|8419.71|8419.71|8432.31|8432.31|8432.31|8432.31|8418.84|8418.84|0
1609232400000|2020-12-29 09:00:00|8430.7|8430.7|8448.64|8448.64|8454.55|8454.55|8430.16|8430.16|0
1609232700000|2020-12-29 09:05:00|8448.34|8448.34|8452.57|8452.57|8461.41|8461.41|8447.38|8447.38|0
1609233000000|2020-12-29 09:10:00|8452.26|8452.26|8440.36|8440.36|8452.26|8452.26|8439.65|8439.65|0
1609233300000|2020-12-29 09:15:00|8440.05|8440.05|8459.49|8459.49|8462.94|8462.94|8437.79|8437.79|0
1609233600000|2020-12-29 09:20:00|8459.42|8459.42|8465.14|8465.14|8470.58|8470.58|8452.72|8452.72|0
1609233900000|2020-12-29 09:25:00|8465.25|8465.25|8477.39|8477.39|8477.76|8477.76|8457.56|8457.56|0
1609234200000|2020-12-29 09:30:00|8475.89|8475.89|8465.95|8465.95|8477.32|8477.32|8460.93|8460.93|0
1609234500000|2020-12-29 09:35:00|8465.2|8465.2|8473.88|8473.88|8475.68|8475.68|8460.88|8460.88|0
1609234800000|2020-12-29 09:40:00|8473.75|8473.75|8466.06|8466.06|8475.37|8475.37|8466.06|8466.06|0
1609235100000|2020-12-29 09:45:00|8465.89|8465.89|8452.73|8452.73|8466.43|8466.43|8444.93|8444.93|0
1609235400000|2020-12-29 09:50:00|8452.42|8452.42|8448.92|8448.92|8464.44|8464.44|8448.92|8448.92|0
1609235700000|2020-12-29 09:55:00|8448.85|8448.85|8432.07|8432.07|8448.85|8448.85|8431.1|8431.1|0
1609236000000|2020-12-29 10:00:00|8431.91|8431.91|8429.38|8429.38|8441.69|8441.69|8429.34|8429.34|0
1609236300000|2020-12-29 10:05:00|8429.01|8429.01|8415.05|8415.05|8430.18|8430.18|8415.05|8415.05|0
1609236600000|2020-12-29 10:10:00|8415.18|8415.18|8419.14|8419.14|8419.14|8419.14|8414.13|8414.13|0
1609236900000|2020-12-29 10:15:00|8419.07|8419.07|8423.6|8423.6|8427.49|8427.49|8415.36|8415.36|0
1609237200000|2020-12-29 10:20:00|8423.63|8423.63|8424.64|8424.64|8427.95|8427.95|8418.01|8418.01|0
1609237500000|2020-12-29 10:25:00|8424.57|8424.57|8425.24|8425.24|8430.03|8430.03|8418.04|8418.04|0
1609237800000|2020-12-29 10:30:00|8425.08|8425.08|8428.06|8428.06|8429.71|8429.71|8420.1|8420.1|0
1609238100000|2020-12-29 10:35:00|8428.13|8428.13|8433.18|8433.18|8433.93|8433.93|8427.28|8427.28|0
1609238400000|2020-12-29 10:40:00|8432.43|8432.43|8418.18|8418.18|8433.85|8433.85|8417.9|8417.9|0
1609238700000|2020-12-29 10:45:00|8417.79|8417.79|8411.75|8411.75|8418.67|8418.67|8408.22|8408.22|0
1609239000000|2020-12-29 10:50:00|8411.59|8411.59|8428.58|8428.58|8431.05|8431.05|8409.13|8409.13|0
1609239300000|2020-12-29 10:55:00|8428.34|8428.34|8414.88|8414.88|8430.23|8430.23|8414.88|8414.88|0
1609239600000|2020-12-29 11:00:00|8414.83|8414.83|8407.81|8407.81|8415.59|8415.59|8406.61|8406.61|0
1609239900000|2020-12-29 11:05:00|8407.66|8407.66|8403.41|8403.41|8411.54|8411.54|8403.25|8403.25|0
1609240200000|2020-12-29 11:10:00|8403.72|8403.72|8407.15|8407.15|8411.89|8411.89|8403.63|8403.63|0
1609240500000|2020-12-29 11:15:00|8406.06|8406.06|8411.44|8411.44|8411.99|8411.99|8404.72|8404.72|0
1609240800000|2020-12-29 11:20:00|8411.75|8411.75|8402.78|8402.78|8413.83|8413.83|8402.78|8402.78|0
1609241100000|2020-12-29 11:25:00|8402.54|8402.54|8401.56|8401.56|8406.92|8406.92|8400.36|8400.36|0
1609241400000|2020-12-29 11:30:00|8402.31|8402.31|8407.21|8407.21|8408.11|8408.11|8400.73|8400.73|0
1609241700000|2020-12-29 11:35:00|8407.04|8407.04|8408.66|8408.66|8410.11|8410.11|8404.5|8404.5|0
1609242000000|2020-12-29 11:40:00|8408.57|8408.57|8413.94|8413.94|8413.94|8413.94|8408.4|8408.4|0
1609242300000|2020-12-29 11:45:00|8413.36|8413.36|8421.21|8421.21|8422.17|8422.17|8408.82|8408.82|0
1609242600000|2020-12-29 11:50:00|8421.39|8421.39|8410.66|8410.66|8421.39|8421.39|8410.28|8410.28|0
1609242900000|2020-12-29 11:55:00|8411|8411|8408.26|8408.26|8411.51|8411.51|8403.46|8403.46|0
1609243200000|2020-12-29 12:00:00|8408.53|8408.53|8400.88|8400.88|8411.14|8411.14|8400.88|8400.88|0
1609243500000|2020-12-29 12:05:00|8400.92|8400.92|8402.43|8402.43|8403.47|8403.47|8398.01|8398.01|0
1609243800000|2020-12-29 12:10:00|8402.18|8402.18|8402.42|8402.42|8404.64|8404.64|8400.48|8400.48|0
1609244100000|2020-12-29 12:15:00|8402.51|8402.51|8404.46|8404.46|8406.4|8406.4|8402.51|8402.51|0
1609244400000|2020-12-29 12:20:00|8404.3|8404.3|8399.42|8399.42|8406.84|8406.84|8398.51|8398.51|0
1609244700000|2020-12-29 12:25:00|8399.43|8399.43|8393.9|8393.9|8399.94|8399.94|8393.09|8393.09|0
1609245000000|2020-12-29 12:30:00|8393.83|8393.83|8406.17|8406.17|8406.84|8406.84|8393.65|8393.65|0
1609245300000|2020-12-29 12:35:00|8406.94|8406.94|8404.48|8404.48|8406.94|8406.94|8401.88|8401.88|0
1609245600000|2020-12-29 12:40:00|8404|8404|8396.74|8396.74|8404.02|8404.02|8395.4|8395.4|0
1609245900000|2020-12-29 12:45:00|8396.69|8396.69|8404.87|8404.87|8406.74|8406.74|8395.71|8395.71|0
1609246200000|2020-12-29 12:50:00|8404.71|8404.71|8401.9|8401.9|8404.71|8404.71|8398.78|8398.78|0
1609246500000|2020-12-29 12:55:00|8401.75|8401.75|8403.3|8403.3|8405.21|8405.21|8401.57|8401.57|0
1609246800000|2020-12-29 13:00:00|8403.14|8403.14|8402.94|8402.94|8404.42|8404.42|8400.52|8400.52|0
1609247100000|2020-12-29 13:05:00|8403.25|8403.25|8396.75|8396.75|8403.57|8403.57|8391.99|8391.99|0
1609247400000|2020-12-29 13:10:00|8397.14|8397.14|8403.7|8403.7|8405.38|8405.38|8397.11|8397.11|0
1609247700000|2020-12-29 13:15:00|8403.39|8403.39|8400.5|8400.5|8405.01|8405.01|8394.56|8394.56|0
1609248000000|2020-12-29 13:20:00|8400.44|8400.44|8396.22|8396.22|8402.8|8402.8|8393.75|8393.75|0
1609248300000|2020-12-29 13:25:00|8396.31|8396.31|8397.33|8397.33|8402.32|8402.32|8396.31|8396.31|0
1609248600000|2020-12-29 13:30:00|8397.63|8397.63|8383.24|8383.24|8397.74|8397.74|8382.45|8382.45|0
1609248900000|2020-12-29 13:35:00|8382.93|8382.93|8380.31|8380.31|8382.93|8382.93|8374.82|8374.82|0
1609249200000|2020-12-29 13:40:00|8379.78|8379.78|8373.52|8373.52|8381.39|8381.39|8373.52|8373.52|0
1609249500000|2020-12-29 13:45:00|8373.5|8373.5|8376.18|8376.18|8376.46|8376.46|8370.58|8370.58|0
1609249800000|2020-12-29 13:50:00|8377.45|8377.45|8384.54|8384.54|8384.54|8384.54|8376.59|8376.59|0
1609250100000|2020-12-29 13:55:00|8384.62|8384.62|8390.86|8390.86|8393.52|8393.52|8383.67|8383.67|0
1609250400000|2020-12-29 14:00:00|8390.76|8390.76|8395.1|8395.1|8395.91|8395.91|8390.65|8390.65|0
1609250700000|2020-12-29 14:05:00|8394.98|8394.98|8391.13|8391.13|8397.29|8397.29|8389.39|8389.39|0
1609251000000|2020-12-29 14:10:00|8391.67|8391.67|8393.39|8393.39|8397.86|8397.86|8390.89|8390.89|0
1609251300000|2020-12-29 14:15:00|8393.23|8393.23|8387.99|8387.99|8395.5|8395.5|8387.01|8387.01|0
1609251600000|2020-12-29 14:20:00|8388.15|8388.15|8388.52|8388.52|8389.71|8389.71|8384.68|8384.68|0
1609251900000|2020-12-29 14:25:00|8388.61|8388.61|8392.89|8392.89|8400.01|8400.01|8388.56|8388.56|0
1609252200000|2020-12-29 14:30:00|8392.82|8392.82|8390.87|8390.87|8402.71|8402.71|8385.32|8385.32|0
1609252500000|2020-12-29 14:35:00|8390.71|8390.71|8375.92|8375.92|8392.65|8392.65|8375.92|8375.92|0
1609252800000|2020-12-29 14:40:00|8375.76|8375.76|8372.28|8372.28|8378.13|8378.13|8371.96|8371.96|0
1609253100000|2020-12-29 14:45:00|8372.33|8372.33|8371.81|8371.81|8380.42|8380.42|8371.81|8371.81|0
1609253400000|2020-12-29 14:50:00|8371.72|8371.72|8364.25|8364.25|8375.07|8375.07|8363.49|8363.49|0
1609253700000|2020-12-29 14:55:00|8363.97|8363.97|8344.4|8344.4|8364.49|8364.49|8340.56|8340.56|0
1609254000000|2020-12-29 15:00:00|8344.09|8344.09|8337.27|8337.27|8346.99|8346.99|8334.33|8334.33|0
1609254300000|2020-12-29 15:05:00|8337.11|8337.11|8326.44|8326.44|8337.11|8337.11|8323.61|8323.61|0
1609254600000|2020-12-29 15:10:00|8326.35|8326.35|8311.22|8311.22|8331.01|8331.01|8308.67|8308.67|0
1609254900000|2020-12-29 15:15:00|8311|8311|8332.39|8332.39|8332.39|8332.39|8311|8311|0
1609255200000|2020-12-29 15:20:00|8332.34|8332.34|8343.92|8343.92|8343.92|8343.92|8328.36|8328.36|0
1609255500000|2020-12-29 15:25:00|8344.68|8344.68|8361.93|8361.93|8364.29|8364.29|8340.39|8340.39|0
1609255800000|2020-12-29 15:30:00|8361.62|8361.62|8364.88|8364.88|8368.2|8368.2|8361.05|8361.05|0
1609256100000|2020-12-29 15:35:00|8364.8|8364.8|8352.41|8352.41|8365.41|8365.41|8352.41|8352.41|0
1609256400000|2020-12-29 15:40:00|8352.36|8352.36|8358.38|8358.38|8359.4|8359.4|8348.75|8348.75|0
1609256700000|2020-12-29 15:45:00|8358.47|8358.47|8358.86|8358.86|8363.38|8363.38|8354.45|8354.45|0
1609257000000|2020-12-29 15:50:00|8358.52|8358.52|8346.81|8346.81|8359.87|8359.87|8343.93|8343.93|0
1609257300000|2020-12-29 15:55:00|8346.27|8346.27|8340.62|8340.62|8352.25|8352.25|8339.78|8339.78|0
1609257600000|2020-12-29 16:00:00|8340.08|8340.08|8338.58|8338.58|8348.72|8348.72|8337.7|8337.7|0
1609257900000|2020-12-29 16:05:00|8338.49|8338.49|8342.91|8342.91|8346.53|8346.53|8338.49|8338.49|0
1609258200000|2020-12-29 16:10:00|8342.85|8342.85|8331.86|8331.86|8344.08|8344.08|8331.86|8331.86|0
1609258500000|2020-12-29 16:15:00|8331.78|8331.78|8324.87|8324.87|8332.09|8332.09|8324.38|8324.38|0
1609258800000|2020-12-29 16:20:00|8325.41|8325.41|8323.3|8323.3|8329.37|8329.37|8323.3|8323.3|0
1609259100000|2020-12-29 16:25:00|8323.24|8323.24|8319.65|8319.65|8324.21|8324.21|8314.27|8314.27|0
1609316100000|2020-12-30 08:15:00|8336.07|8336.07|8344.62|8344.62|8347.17|8347.17|8326.84|8326.84|0
1609316400000|2020-12-30 08:20:00|8344.51|8344.51|8347.39|8347.39|8354.25|8354.25|8343.43|8343.43|0
1609316700000|2020-12-30 08:25:00|8348.1|8348.1|8346.4|8346.4|8357.16|8357.16|8342.23|8342.23|0
1609317000000|2020-12-30 08:30:00|8346.33|8346.33|8357.25|8357.25|8362.24|8362.24|8345.63|8345.63|0
1609317300000|2020-12-30 08:35:00|8356.71|8356.71|8357.39|8357.39|8357.54|8357.54|8350.5|8350.5|0
1609317600000|2020-12-30 08:40:00|8357.48|8357.48|8359.9|8359.9|8364.71|8364.71|8356.09|8356.09|0
1609317900000|2020-12-30 08:45:00|8358.52|8358.52|8338.87|8338.87|8359.13|8359.13|8334.16|8334.16|0
1609318200000|2020-12-30 08:50:00|8340.37|8340.37|8314.67|8314.67|8340.61|8340.61|8311.99|8311.99|0
1609318500000|2020-12-30 08:55:00|8314.83|8314.83|8338.27|8338.27|8338.27|8338.27|8313.49|8313.49|0
1609318800000|2020-12-30 09:00:00|8337.9|8337.9|8329.59|8329.59|8338.87|8338.87|8326.97|8326.97|0
1609319100000|2020-12-30 09:05:00|8329.75|8329.75|8335.32|8335.32|8335.32|8335.32|8324.11|8324.11|0
1609319400000|2020-12-30 09:10:00|8335.01|8335.01|8336.23|8336.23|8338.63|8338.63|8333.78|8333.78|0
1609319700000|2020-12-30 09:15:00|8336.07|8336.07|8329.37|8329.37|8337.04|8337.04|8328.06|8328.06|0
1609320000000|2020-12-30 09:20:00|8329.21|8329.21|8329.6|8329.6|8330.98|8330.98|8324.85|8324.85|0
1609320300000|2020-12-30 09:25:00|8329.75|8329.75|8343.5|8343.5|8344.08|8344.08|8329.62|8329.62|0
1609320600000|2020-12-30 09:30:00|8341.89|8341.89|8342.35|8342.35|8342.37|8342.37|8331.9|8331.9|0
1609320900000|2020-12-30 09:35:00|8342.52|8342.52|8336.23|8336.23|8342.88|8342.88|8330.63|8330.63|0
1609321200000|2020-12-30 09:40:00|8336.3|8336.3|8341.48|8341.48|8341.59|8341.59|8335.68|8335.68|0
1609321500000|2020-12-30 09:45:00|8341.32|8341.32|8354.81|8354.81|8354.97|8354.97|8340.99|8340.99|0
1609321800000|2020-12-30 09:50:00|8354.9|8354.9|8348.24|8348.24|8355.2|8355.2|8348.1|8348.1|0
1609322100000|2020-12-30 09:55:00|8347.95|8347.95|8343.1|8343.1|8347.95|8347.95|8338.74|8338.74|0
1609322400000|2020-12-30 10:00:00|8342.64|8342.64|8343.24|8343.24|8348.34|8348.34|8341.51|8341.51|0
1609322700000|2020-12-30 10:05:00|8342.77|8342.77|8344.08|8344.08|8348.84|8348.84|8341.26|8341.26|0
1609323000000|2020-12-30 10:10:00|8343.62|8343.62|8340.32|8340.32|8343.62|8343.62|8338.21|8338.21|0
1609323300000|2020-12-30 10:15:00|8340.37|8340.37|8348.24|8348.24|8348.75|8348.75|8340.37|8340.37|0
1609323600000|2020-12-30 10:20:00|8348.09|8348.09|8349.16|8349.16|8349.16|8349.16|8343.37|8343.37|0
1609323900000|2020-12-30 10:25:00|8349.45|8349.45|8347.64|8347.64|8350.58|8350.58|8343.51|8343.51|0
1609324200000|2020-12-30 10:30:00|8347.79|8347.79|8341.74|8341.74|8347.81|8347.81|8341.33|8341.33|0
1609324500000|2020-12-30 10:35:00|8342.21|8342.21|8341.89|8341.89|8343.27|8343.27|8337.63|8337.63|0
1609324800000|2020-12-30 10:40:00|8341.72|8341.72|8313.44|8313.44|8341.72|8341.72|8312.73|8312.73|0
1609325100000|2020-12-30 10:45:00|8313.25|8313.25|8317.46|8317.46|8324.95|8324.95|8312.34|8312.34|0
1609325400000|2020-12-30 10:50:00|8317.12|8317.12|8316.3|8316.3|8318.57|8318.57|8312.36|8312.36|0
1609325700000|2020-12-30 10:55:00|8316.36|8316.36|8313.37|8313.37|8318.58|8318.58|8313.22|8313.22|0
1609326000000|2020-12-30 11:00:00|8313.27|8313.27|8315.53|8315.53|8319.63|8319.63|8310.84|8310.84|0
1609326300000|2020-12-30 11:05:00|8314.45|8314.45|8329.72|8329.72|8329.72|8329.72|8314.45|8314.45|0
1609326600000|2020-12-30 11:10:00|8329.56|8329.56|8330.05|8330.05|8333.25|8333.25|8324.72|8324.72|0
1609326900000|2020-12-30 11:15:00|8329.92|8329.92|8329.54|8329.54|8332.75|8332.75|8327.43|8327.43|0
1609327200000|2020-12-30 11:20:00|8329.07|8329.07|8316.02|8316.02|8329.38|8329.38|8313.21|8313.21|0
1609327500000|2020-12-30 11:25:00|8316.24|8316.24|8319.78|8319.78|8324.94|8324.94|8315.04|8315.04|0
1609327800000|2020-12-30 11:30:00|8319.62|8319.62|8329.84|8329.84|8329.84|8329.84|8319.52|8319.52|0
1609328100000|2020-12-30 11:35:00|8329.09|8329.09|8322.17|8322.17|8329.9|8329.9|8322.17|8322.17|0
1609328400000|2020-12-30 11:40:00|8322.55|8322.55|8316.75|8316.75|8325.78|8325.78|8314.81|8314.81|0
1609328700000|2020-12-30 11:45:00|8316.59|8316.59|8312.53|8312.53|8317.15|8317.15|8312.19|8312.19|0
1609329000000|2020-12-30 11:50:00|8312.65|8312.65|8310.24|8310.24|8315.97|8315.97|8310.24|8310.24|0
1609329300000|2020-12-30 11:55:00|8309.62|8309.62|8309.81|8309.81|8313.84|8313.84|8308.26|8308.26|0
1609329600000|2020-12-30 12:00:00|8309.75|8309.75|8305.09|8305.09|8310.09|8310.09|8304.09|8304.09|0
1609329900000|2020-12-30 12:05:00|8305.41|8305.41|8307.98|8307.98|8308.79|8308.79|8305.35|8305.35|0
1609330200000|2020-12-30 12:10:00|8307.51|8307.51|8307.16|8307.16|8312.68|8312.68|8305.47|8305.47|0
1609330500000|2020-12-30 12:15:00|8307.32|8307.32|8303.1|8303.1|8307.72|8307.72|8302.91|8302.91|0
1609330800000|2020-12-30 12:20:00|8302.79|8302.79|8311.8|8311.8|8312.05|8312.05|8301.69|8301.69|0
1609331100000|2020-12-30 12:25:00|8311.05|8311.05|8313.62|8313.62|8314.3|8314.3|8308.4|8308.4|0
1609331400000|2020-12-30 12:30:00|8313.44|8313.44|8315.36|8315.36|8317.32|8317.32|8309.19|8309.19|0
1609331700000|2020-12-30 12:35:00|8315.2|8315.2|8318.07|8318.07|8321.47|8321.47|8315.2|8315.2|0
1609332000000|2020-12-30 12:40:00|8317.73|8317.73|8316.9|8316.9|8317.96|8317.96|8314.56|8314.56|0
1609332300000|2020-12-30 12:45:00|8316.65|8316.65|8315.52|8315.52|8317.6|8317.6|8314.09|8314.09|0
1609332600000|2020-12-30 12:50:00|8315.56|8315.56|8314.48|8314.48|8318.12|8318.12|8314.36|8314.36|0
1609332900000|2020-12-30 12:55:00|8314.28|8314.28|8313.12|8313.12|8315.71|8315.71|8312.95|8312.95|0
1609333200000|2020-12-30 13:00:00|8313.2|8313.2|8313.5|8313.5|8317.71|8317.71|8310.99|8310.99|0
1609333500000|2020-12-30 13:05:00|8313.3|8313.3|8316.71|8316.71|8317.51|8317.51|8312.17|8312.17|0
1609333800000|2020-12-30 13:10:00|8317.02|8317.02|8330.07|8330.07|8330.07|8330.07|8316.48|8316.48|0
1609334100000|2020-12-30 13:15:00|8330.34|8330.34|8323.93|8323.93|8330.4|8330.4|8322.85|8322.85|0
1609334400000|2020-12-30 13:20:00|8324.1|8324.1|8314.8|8314.8|8325.95|8325.95|8313.32|8313.32|0
1609334700000|2020-12-30 13:25:00|8314.91|8314.91|8308.74|8308.74|8315.03|8315.03|8306.11|8306.11|0
1609335000000|2020-12-30 13:30:00|8308.2|8308.2|8302.31|8302.31|8309.07|8309.07|8301.72|8301.72|0
1609335300000|2020-12-30 13:35:00|8302.14|8302.14|8304.39|8304.39|8304.76|8304.76|8299.65|8299.65|0
1609335600000|2020-12-30 13:40:00|8304.33|8304.33|8291.69|8291.69|8305.3|8305.3|8291.58|8291.58|0
1609335900000|2020-12-30 13:45:00|8291.22|8291.22|8289.32|8289.32|8291.44|8291.44|8288|8288|0
1609336200000|2020-12-30 13:50:00|8289.41|8289.41|8290.95|8290.95|8293.14|8293.14|8286.27|8286.27|0
1609336500000|2020-12-30 13:55:00|8290.8|8290.8|8286.14|8286.14|8290.8|8290.8|8286.14|8286.14|0
1609336800000|2020-12-30 14:00:00|8286.09|8286.09|8281.74|8281.74|8286.09|8286.09|8279.93|8279.93|0
1609337100000|2020-12-30 14:05:00|8281.9|8281.9|8282.73|8282.73|8283.89|8283.89|8279.57|8279.57|0
1609337400000|2020-12-30 14:10:00|8282.65|8282.65|8289.41|8289.41|8289.49|8289.49|8282.39|8282.39|0
1609337700000|2020-12-30 14:15:00|8290.43|8290.43|8299.52|8299.52|8301.61|8301.61|8290.43|8290.43|0
1609338000000|2020-12-30 14:20:00|8299.59|8299.59|8300.56|8300.56|8300.88|8300.88|8295.14|8295.14|0
1609338300000|2020-12-30 14:25:00|8301.1|8301.1|8310.11|8310.11|8311.47|8311.47|8299.46|8299.46|0
1609338600000|2020-12-30 14:30:00|8310.75|8310.75|8295.02|8295.02|8311.75|8311.75|8294.52|8294.52|0
1609338900000|2020-12-30 14:35:00|8295.77|8295.77|8297.61|8297.61|8304.21|8304.21|8295.07|8295.07|0
1609339200000|2020-12-30 14:40:00|8297.46|8297.46|8302.44|8302.44|8309.18|8309.18|8297.46|8297.46|0
1609339500000|2020-12-30 14:45:00|8302.78|8302.78|8302.58|8302.58|8306.44|8306.44|8296.8|8296.8|0
1609339800000|2020-12-30 14:50:00|8302.43|8302.43|8292.74|8292.74|8302.43|8302.43|8291.12|8291.12|0
1609340100000|2020-12-30 14:55:00|8293.44|8293.44|8289.97|8289.97|8296.1|8296.1|8283.99|8283.99|0
1609340400000|2020-12-30 15:00:00|8289.63|8289.63|8288.84|8288.84|8294.93|8294.93|8286.8|8286.8|0
1609340700000|2020-12-30 15:05:00|8288.3|8288.3|8284.1|8284.1|8288.9|8288.9|8283.03|8283.03|0
1609341000000|2020-12-30 15:10:00|8284.5|8284.5|8290.81|8290.81|8291.09|8291.09|8284.47|8284.47|0
1609341300000|2020-12-30 15:15:00|8290.88|8290.88|8290.16|8290.16|8295.12|8295.12|8287.13|8287.13|0
1609341600000|2020-12-30 15:20:00|8289.99|8289.99|8302.34|8302.34|8302.34|8302.34|8289.83|8289.83|0
1609341900000|2020-12-30 15:25:00|8301.88|8301.88|8305.31|8305.31|8305.31|8305.31|8297.05|8297.05|0
1609342200000|2020-12-30 15:30:00|8305.56|8305.56|8301.29|8301.29|8308.42|8308.42|8299|8299|0
1609342500000|2020-12-30 15:35:00|8301.13|8301.13|8291.09|8291.09|8301.23|8301.23|8288.89|8288.89|0
1609342800000|2020-12-30 15:40:00|8290.93|8290.93|8300.4|8300.4|8300.4|8300.4|8289.54|8289.54|0
1609343100000|2020-12-30 15:45:00|8300.34|8300.34|8294.09|8294.09|8300.34|8300.34|8291.03|8291.03|0
1609343400000|2020-12-30 15:50:00|8294.2|8294.2|8293.47|8293.47|8295.14|8295.14|8289.27|8289.27|0
1609343700000|2020-12-30 15:55:00|8293.36|8293.36|8301.68|8301.68|8304.24|8304.24|8293.31|8293.31|0
1609344000000|2020-12-30 16:00:00|8301.63|8301.63|8294.98|8294.98|8301.95|8301.95|8294.77|8294.77|0
1609344300000|2020-12-30 16:05:00|8294.88|8294.88|8293.73|8293.73|8299.29|8299.29|8293.73|8293.73|0
1609344600000|2020-12-30 16:10:00|8293.58|8293.58|8293.59|8293.59|8296.15|8296.15|8289.72|8289.72|0
1609344900000|2020-12-30 16:15:00|8293.69|8293.69|8287.95|8287.95|8293.72|8293.72|8284.1|8284.1|0
1609345200000|2020-12-30 16:20:00|8287.8|8287.8|8287.73|8287.73|8290.22|8290.22|8282.83|8282.83|0
1609345500000|2020-12-30 16:25:00|8288.13|8288.13|8263.26|8263.26|8288.94|8288.94|8261.46|8261.46|0
1609402500000|2020-12-31 08:15:00|8165.41|8165.41|8169.93|8169.93|8173.2|8173.2|8165.01|8165.01|0
1609402800000|2020-12-31 08:20:00|8170.24|8170.24|8175.11|8175.11|8178.24|8178.24|8165.47|8165.47|0
1609403100000|2020-12-31 08:25:00|8179.43|8179.43|8180.04|8180.04|8183.35|8183.35|8177.27|8177.27|0
1609403400000|2020-12-31 08:30:00|8180.4|8180.4|8163.82|8163.82|8180.4|8180.4|8161.66|8161.66|0
1609403700000|2020-12-31 08:35:00|8164.29|8164.29|8164.02|8164.02|8174.49|8174.49|8164.02|8164.02|0
1609404000000|2020-12-31 08:40:00|8164.33|8164.33|8154.48|8154.48|8164.86|8164.86|8152.43|8152.43|0
1609404300000|2020-12-31 08:45:00|8154.95|8154.95|8149.74|8149.74|8154.95|8154.95|8143.09|8143.09|0
1609404600000|2020-12-31 08:50:00|8150.11|8150.11|8157.96|8157.96|8159.32|8159.32|8150.11|8150.11|0
1609404900000|2020-12-31 08:55:00|8157.77|8157.77|8149.35|8149.35|8157.77|8157.77|8149.04|8149.04|0
1609405200000|2020-12-31 09:00:00|8149.51|8149.51|8157.51|8157.51|8157.51|8157.51|8148.34|8148.34|0
1609405500000|2020-12-31 09:05:00|8157.34|8157.34|8150.47|8150.47|8162.59|8162.59|8148.47|8148.47|0
1609405800000|2020-12-31 09:10:00|8150.38|8150.38|8140.48|8140.48|8154.25|8154.25|8137.9|8137.9|0
1609406100000|2020-12-31 09:15:00|8139.56|8139.56|8133.37|8133.37|8143.88|8143.88|8133.37|8133.37|0
1609406400000|2020-12-31 09:20:00|8132.9|8132.9|8125.96|8125.96|8133.06|8133.06|8118.35|8118.35|0
1609406700000|2020-12-31 09:25:00|8126.59|8126.59|8131.31|8131.31|8131.49|8131.49|8125.41|8125.41|0
1609407000000|2020-12-31 09:30:00|8131.44|8131.44|8127.64|8127.64|8133.82|8133.82|8127.64|8127.64|0
1609407300000|2020-12-31 09:35:00|8126.89|8126.89|8128.3|8128.3|8133.26|8133.26|8126.33|8126.33|0
1609407600000|2020-12-31 09:40:00|8128.15|8128.15|8127.49|8127.49|8131.77|8131.77|8126.7|8126.7|0
1609407900000|2020-12-31 09:45:00|8127.67|8127.67|8120.18|8120.18|8129.43|8129.43|8120.18|8120.18|0
1609408200000|2020-12-31 09:50:00|8120.19|8120.19|8117.77|8117.77|8123.33|8123.33|8115.66|8115.66|0
1609408500000|2020-12-31 09:55:00|8118.11|8118.11|8129.46|8129.46|8129.55|8129.55|8117.18|8117.18|0
1609408800000|2020-12-31 10:00:00|8129.8|8129.8|8139.73|8139.73|8141.51|8141.51|8129.8|8129.8|0
1609409100000|2020-12-31 10:05:00|8139.89|8139.89|8146.09|8146.09|8146.71|8146.71|8138.06|8138.06|0
1609409400000|2020-12-31 10:10:00|8146.13|8146.13|8143.26|8143.26|8146.25|8146.25|8140.94|8140.94|0
1609409700000|2020-12-31 10:15:00|8143.17|8143.17|8145.16|8145.16|8145.16|8145.16|8136.99|8136.99|0
1609410000000|2020-12-31 10:20:00|8145.01|8145.01|8144.04|8144.04|8145.35|8145.35|8140.8|8140.8|0
1609410300000|2020-12-31 10:25:00|8144.15|8144.15|8154.8|8154.8|8154.86|8154.86|8143.95|8143.95|0
1609410600000|2020-12-31 10:30:00|8154.9|8154.9|8147.04|8147.04|8155.05|8155.05|8145.04|8145.04|0
1609410900000|2020-12-31 10:35:00|8147.13|8147.13|8147.19|8147.19|8147.61|8147.61|8143.38|8143.38|0
1609411200000|2020-12-31 10:40:00|8147.36|8147.36|8146.45|8146.45|8149.36|8149.36|8146.45|8146.45|0
1609411500000|2020-12-31 10:45:00|8146.4|8146.4|8142.82|8142.82|8146.72|8146.72|8138.52|8138.52|0
1609411800000|2020-12-31 10:50:00|8142.43|8142.43|8148.75|8148.75|8153.16|8153.16|8142.43|8142.43|0
1609412100000|2020-12-31 10:55:00|8150.37|8150.37|8165.42|8165.42|8168.95|8168.95|8150.37|8150.37|0
1609412400000|2020-12-31 11:00:00|8164.36|8164.36|8157.35|8157.35|8167|8167|8156.56|8156.56|0
1609412700000|2020-12-31 11:05:00|8156.6|8156.6|8152.39|8152.39|8157.04|8157.04|8147.28|8147.28|0
1609413000000|2020-12-31 11:10:00|8152.73|8152.73|8139.49|8139.49|8154.46|8154.46|8139.37|8139.37|0
1609413300000|2020-12-31 11:15:00|8139.18|8139.18|8137.2|8137.2|8142.23|8142.23|8137.04|8137.04|0
1609413600000|2020-12-31 11:20:00|8137.48|8137.48|8144.39|8144.39|8150.8|8150.8|8136.78|8136.78|0
1609413900000|2020-12-31 11:25:00|8144.29|8144.29|8139.45|8139.45|8144.41|8144.41|8133.09|8133.09|0
1609414200000|2020-12-31 11:30:00|8139.54|8139.54|8149.61|8149.61|8152.96|8152.96|8136.8|8136.8|0
1609414500000|2020-12-31 11:35:00|8149.77|8149.77|8151.95|8151.95|8155.92|8155.92|8147.79|8147.79|0
1609414800000|2020-12-31 11:40:00|8151.89|8151.89|8141|8141|8151.89|8151.89|8140.12|8140.12|0
1609415100000|2020-12-31 11:45:00|8141.12|8141.12|8153.38|8153.38|8166.34|8166.34|8140.62|8140.62|0
1609415400000|2020-12-31 11:50:00|8153.36|8153.36|8155.44|8155.44|8155.49|8155.49|8148.54|8148.54|0
1609415700000|2020-12-31 11:55:00|8155.55|8155.55|8141.59|8141.59|8156.22|8156.22|8141.59|8141.59|0
1609416000000|2020-12-31 12:00:00|8141.48|8141.48|8129.67|8129.67|8143.38|8143.38|8129.67|8129.67|0
1609416300000|2020-12-31 12:05:00|8129.5|8129.5|8119.55|8119.55|8129.61|8129.61|8118.58|8118.58|0
1609416600000|2020-12-31 12:10:00|8119.43|8119.43|8125.13|8125.13|8132.56|8132.56|8114.65|8114.65|0
1609416900000|2020-12-31 12:15:00|8125.19|8125.19|8118.2|8118.2|8126.49|8126.49|8117.61|8117.61|0
1609417200000|2020-12-31 12:20:00|8118.14|8118.14|8113.44|8113.44|8122.85|8122.85|8110.55|8110.55|0
1609417500000|2020-12-31 12:25:00|8113.75|8113.75|8113.55|8113.55|8119.92|8119.92|8107.25|8107.25|0
1609748100000|2021-01-04 08:15:00|8392.78|8392.78|8380.39|8380.39|8420.86|8420.86|8367.1|8367.1|0
1609748400000|2021-01-04 08:20:00|8378.77|8378.77|8391.12|8391.12|8402.6|8402.6|8377.38|8377.38|0
1609748700000|2021-01-04 08:25:00|8392.2|8392.2|8361.17|8361.17|8395.66|8395.66|8360.62|8360.62|0
1609749000000|2021-01-04 08:30:00|8360.91|8360.91|8378.44|8378.44|8380.63|8380.63|8349.3|8349.3|0
1609749300000|2021-01-04 08:35:00|8378.1|8378.1|8380.14|8380.14|8392|8392|8370.79|8370.79|0
1609749600000|2021-01-04 08:40:00|8379.83|8379.83|8380.56|8380.56|8385.83|8385.83|8361.01|8361.01|0
1609749900000|2021-01-04 08:45:00|8381.05|8381.05|8374.7|8374.7|8385.13|8385.13|8364.73|8364.73|0
1609750200000|2021-01-04 08:50:00|8374.86|8374.86|8387.14|8387.14|8396.76|8396.76|8374.86|8374.86|0
1609750500000|2021-01-04 08:55:00|8387.6|8387.6|8388.66|8388.66|8396.7|8396.7|8385.01|8385.01|0
1609750800000|2021-01-04 09:00:00|8388.43|8388.43|8391.27|8391.27|8404.11|8404.11|8388.43|8388.43|0
1609751100000|2021-01-04 09:05:00|8391.15|8391.15|8395.73|8395.73|8402.25|8402.25|8389.81|8389.81|0
1609751400000|2021-01-04 09:10:00|8395.88|8395.88|8410.77|8410.77|8412.51|8412.51|8395.88|8395.88|0
1609751700000|2021-01-04 09:15:00|8410.5|8410.5|8412.1|8412.1|8421.74|8421.74|8408.99|8408.99|0
1609752000000|2021-01-04 09:20:00|8411.7|8411.7|8415.67|8415.67|8417.57|8417.57|8397.98|8397.98|0
1609752300000|2021-01-04 09:25:00|8416.21|8416.21|8426.05|8426.05|8430.79|8430.79|8416.21|8416.21|0
1609752600000|2021-01-04 09:30:00|8425.3|8425.3|8420.34|8420.34|8428.1|8428.1|8418.69|8418.69|0
1609752900000|2021-01-04 09:35:00|8421.43|8421.43|8435.25|8435.25|8435.25|8435.25|8420.61|8420.61|0
1609753200000|2021-01-04 09:40:00|8436|8436|8438.79|8438.79|8442.9|8442.9|8432.13|8432.13|0
1609753500000|2021-01-04 09:45:00|8438.17|8438.17|8431.35|8431.35|8441.75|8441.75|8424.84|8424.84|0
1609753800000|2021-01-04 09:50:00|8431.19|8431.19|8426.6|8426.6|8432.92|8432.92|8422.69|8422.69|0
1609754100000|2021-01-04 09:55:00|8426.76|8426.76|8444.06|8444.06|8445.44|8445.44|8426.57|8426.57|0
1609754400000|2021-01-04 10:00:00|8444.79|8444.79|8460.77|8460.77|8463.88|8463.88|8444.33|8444.33|0
1609754700000|2021-01-04 10:05:00|8461.01|8461.01|8456.16|8456.16|8465.01|8465.01|8454.57|8454.57|0
1609755000000|2021-01-04 10:10:00|8456.24|8456.24|8468.93|8468.93|8468.93|8468.93|8455.5|8455.5|0
1609755300000|2021-01-04 10:15:00|8469.34|8469.34|8465.7|8465.7|8475.39|8475.39|8464.05|8464.05|0
1609755600000|2021-01-04 10:20:00|8465.78|8465.78|8461.29|8461.29|8466.63|8466.63|8460.52|8460.52|0
1609755900000|2021-01-04 10:25:00|8461.24|8461.24|8464.28|8464.28|8464.59|8464.59|8455.36|8455.36|0
1609756200000|2021-01-04 10:30:00|8464.35|8464.35|8456.23|8456.23|8469.31|8469.31|8456.23|8456.23|0
1609756500000|2021-01-04 10:35:00|8456.21|8456.21|8461.18|8461.18|8461.18|8461.18|8451.29|8451.29|0
1609756800000|2021-01-04 10:40:00|8461|8461|8444.62|8444.62|8461|8461|8442.22|8442.22|0
1609757100000|2021-01-04 10:45:00|8444.68|8444.68|8447.46|8447.46|8453.16|8453.16|8444.68|8444.68|0
1609757400000|2021-01-04 10:50:00|8447.38|8447.38|8445.69|8445.69|8447.75|8447.75|8438.78|8438.78|0
1609757700000|2021-01-04 10:55:00|8445.84|8445.84|8450.97|8450.97|8450.97|8450.97|8439.98|8439.98|0
1609758000000|2021-01-04 11:00:00|8450.82|8450.82|8454.92|8454.92|8455.6|8455.6|8449.28|8449.28|0
1609758300000|2021-01-04 11:05:00|8455.08|8455.08|8459.7|8459.7|8463.12|8463.12|8455.02|8455.02|0
1609758600000|2021-01-04 11:10:00|8459.85|8459.85|8456.99|8456.99|8460.95|8460.95|8456.04|8456.04|0
1609758900000|2021-01-04 11:15:00|8456.88|8456.88|8452.97|8452.97|8458.89|8458.89|8444.31|8444.31|0
1609759200000|2021-01-04 11:20:00|8453.08|8453.08|8447.73|8447.73|8454.73|8454.73|8447.01|8447.01|0
1609759500000|2021-01-04 11:25:00|8447.89|8447.89|8439.33|8439.33|8447.89|8447.89|8439.11|8439.11|0
1609759800000|2021-01-04 11:30:00|8439.38|8439.38|8450.64|8450.64|8450.88|8450.88|8434.29|8434.29|0
1609760100000|2021-01-04 11:35:00|8450.56|8450.56|8464.87|8464.87|8467.7|8467.7|8444.48|8444.48|0
1609760400000|2021-01-04 11:40:00|8465.12|8465.12|8475.09|8475.09|8479.04|8479.04|8458.56|8458.56|0
1609760700000|2021-01-04 11:45:00|8475.04|8475.04|8478.06|8478.06|8480.39|8480.39|8473.9|8473.9|0
1609761000000|2021-01-04 11:50:00|8478.27|8478.27|8462.33|8462.33|8479.65|8479.65|8461.68|8461.68|0
1609761300000|2021-01-04 11:55:00|8463.01|8463.01|8457.92|8457.92|8465.33|8465.33|8457.92|8457.92|0
1609761600000|2021-01-04 12:00:00|8457.81|8457.81|8462.18|8462.18|8464.89|8464.89|8457.31|8457.31|0
1609761900000|2021-01-04 12:05:00|8461.93|8461.93|8465.59|8465.59|8467.55|8467.55|8458.78|8458.78|0
1609762200000|2021-01-04 12:10:00|8466.37|8466.37|8456.23|8456.23|8466.37|8466.37|8453.03|8453.03|0
1609762500000|2021-01-04 12:15:00|8456.52|8456.52|8445.77|8445.77|8457.14|8457.14|8444.29|8444.29|0
1609762800000|2021-01-04 12:20:00|8445.72|8445.72|8456.01|8456.01|8461.27|8461.27|8443.82|8443.82|0
1609763100000|2021-01-04 12:25:00|8455.95|8455.95|8465.12|8465.12|8465.34|8465.34|8455.49|8455.49|0
1609763400000|2021-01-04 12:30:00|8465.43|8465.43|8463.19|8463.19|8469.18|8469.18|8457.38|8457.38|0
1609763700000|2021-01-04 12:35:00|8463.27|8463.27|8472.13|8472.13|8472.81|8472.81|8460.57|8460.57|0
1609764000000|2021-01-04 12:40:00|8472.24|8472.24|8469.48|8469.48|8477.37|8477.37|8469.28|8469.28|0
1609764300000|2021-01-04 12:45:00|8470.23|8470.23|8469.69|8469.69|8471.01|8471.01|8464.4|8464.4|0
1609764600000|2021-01-04 12:50:00|8469.8|8469.8|8472.93|8472.93|8476.43|8476.43|8469.8|8469.8|0
1609764900000|2021-01-04 12:55:00|8472.84|8472.84|8473.39|8473.39|8477.21|8477.21|8471.58|8471.58|0
1609765200000|2021-01-04 13:00:00|8473.47|8473.47|8485.11|8485.11|8485.11|8485.11|8467.45|8467.45|0
1609765500000|2021-01-04 13:05:00|8485.13|8485.13|8482.47|8482.47|8485.95|8485.95|8479.19|8479.19|0
1609765800000|2021-01-04 13:10:00|8482.3|8482.3|8474.24|8474.24|8482.3|8482.3|8473.83|8473.83|0
1609766100000|2021-01-04 13:15:00|8474.78|8474.78|8476.49|8476.49|8480.05|8480.05|8474.16|8474.16|0
1609766400000|2021-01-04 13:20:00|8476.57|8476.57|8459.56|8459.56|8477.16|8477.16|8458.47|8458.47|0
1609766700000|2021-01-04 13:25:00|8459.9|8459.9|8469.72|8469.72|8470.07|8470.07|8459.9|8459.9|0
1609767000000|2021-01-04 13:30:00|8469.56|8469.56|8456.69|8456.69|8472.23|8472.23|8456.69|8456.69|0
1609767300000|2021-01-04 13:35:00|8456.84|8456.84|8458.81|8458.81|8458.97|8458.97|8453.26|8453.26|0
1609767600000|2021-01-04 13:40:00|8459.56|8459.56|8459.95|8459.95|8461.78|8461.78|8458.08|8458.08|0
1609767900000|2021-01-04 13:45:00|8460.28|8460.28|8473.6|8473.6|8473.9|8473.9|8458.4|8458.4|0
1609768200000|2021-01-04 13:50:00|8473.57|8473.57|8472.17|8472.17|8475.99|8475.99|8470.77|8470.77|0
1609768500000|2021-01-04 13:55:00|8472.41|8472.41|8461.83|8461.83|8472.71|8472.71|8461.24|8461.24|0
1609768800000|2021-01-04 14:00:00|8461.29|8461.29|8459.16|8459.16|8468.23|8468.23|8459.16|8459.16|0
1609769100000|2021-01-04 14:05:00|8459.7|8459.7|8457.32|8457.32|8465.38|8465.38|8456.79|8456.79|0
1609769400000|2021-01-04 14:10:00|8457.07|8457.07|8446.72|8446.72|8457.07|8457.07|8436.42|8436.42|0
1609769700000|2021-01-04 14:15:00|8446.63|8446.63|8434.63|8434.63|8446.63|8446.63|8434.48|8434.48|0
1609770000000|2021-01-04 14:20:00|8434.17|8434.17|8445.77|8445.77|8448.75|8448.75|8429.34|8429.34|0
1609770300000|2021-01-04 14:25:00|8445.6|8445.6|8430.04|8430.04|8445.6|8445.6|8430.04|8430.04|0
1609770600000|2021-01-04 14:30:00|8429.79|8429.79|8440.81|8440.81|8445.98|8445.98|8428.86|8428.86|0
1609770900000|2021-01-04 14:35:00|8440.49|8440.49|8414.41|8414.41|8441.02|8441.02|8410.19|8410.19|0
1609771200000|2021-01-04 14:40:00|8414.25|8414.25|8386.64|8386.64|8414.25|8414.25|8379.59|8379.59|0
1609771500000|2021-01-04 14:45:00|8386.98|8386.98|8381.2|8381.2|8393.23|8393.23|8380.69|8380.69|0
1609771800000|2021-01-04 14:50:00|8381.11|8381.11|8362.99|8362.99|8381.11|8381.11|8356.11|8356.11|0
1609772100000|2021-01-04 14:55:00|8362.74|8362.74|8356.51|8356.51|8372.55|8372.55|8355.76|8355.76|0
1609772400000|2021-01-04 15:00:00|8356.56|8356.56|8355.88|8355.88|8369.51|8369.51|8349.45|8349.45|0
1609772700000|2021-01-04 15:05:00|8355.72|8355.72|8351.23|8351.23|8360.44|8360.44|8346.1|8346.1|0
1609773000000|2021-01-04 15:10:00|8350.76|8350.76|8337.73|8337.73|8350.76|8350.76|8331.79|8331.79|0
1609773300000|2021-01-04 15:15:00|8336.22|8336.22|8306.48|8306.48|8336.9|8336.9|8306.48|8306.48|0
1609773600000|2021-01-04 15:20:00|8305.94|8305.94|8303.55|8303.55|8309.68|8309.68|8286.65|8286.65|0
1609773900000|2021-01-04 15:25:00|8303.48|8303.48|8299.27|8299.27|8303.48|8303.48|8291.62|8291.62|0
1609774200000|2021-01-04 15:30:00|8298.96|8298.96|8280.4|8280.4|8303.24|8303.24|8274.91|8274.91|0
1609774500000|2021-01-04 15:35:00|8280.24|8280.24|8269.24|8269.24|8280.73|8280.73|8260.58|8260.58|0
1609774800000|2021-01-04 15:40:00|8268.7|8268.7|8278.93|8278.93|8283.44|8283.44|8265.88|8265.88|0
1609775100000|2021-01-04 15:45:00|8278.47|8278.47|8274.4|8274.4|8278.63|8278.63|8261.24|8261.24|0
1609775400000|2021-01-04 15:50:00|8274.46|8274.46|8245.8|8245.8|8274.86|8274.86|8245.05|8245.05|0
1609775700000|2021-01-04 15:55:00|8245.95|8245.95|8239.37|8239.37|8251.85|8251.85|8235.45|8235.45|0
1609776000000|2021-01-04 16:00:00|8238.64|8238.64|8227.85|8227.85|8254.6|8254.6|8223.76|8223.76|0
1609776300000|2021-01-04 16:05:00|8227.91|8227.91|8217.85|8217.85|8235.16|8235.16|8217.85|8217.85|0
1609776600000|2021-01-04 16:10:00|8217.76|8217.76|8222.5|8222.5|8230.94|8230.94|8210.67|8210.67|0
1609776900000|2021-01-04 16:15:00|8222.25|8222.25|8216.26|8216.26|8223.53|8223.53|8210.23|8210.23|0
1609777200000|2021-01-04 16:20:00|8216.09|8216.09|8218.85|8218.85|8225.77|8225.77|8214.04|8214.04|0
1609777500000|2021-01-04 16:25:00|8218.53|8218.53|8219.33|8219.33|8221.69|8221.69|8209.78|8209.78|0
1609834500000|2021-01-05 08:15:00|8243.12|8243.12|8270.26|8270.26|8272.87|8272.87|8242.86|8242.86|0
1609834800000|2021-01-05 08:20:00|8270.37|8270.37|8253.24|8253.24|8280.75|8280.75|8250.84|8250.84|0
1609835100000|2021-01-05 08:25:00|8253.41|8253.41|8250.71|8250.71|8262.86|8262.86|8240.78|8240.78|0
1609835400000|2021-01-05 08:30:00|8250.54|8250.54|8272.53|8272.53|8276.52|8276.52|8249.44|8249.44|0
1609835700000|2021-01-05 08:35:00|8272.29|8272.29|8270.72|8270.72|8278.51|8278.51|8264.84|8264.84|0
1609836000000|2021-01-05 08:40:00|8270.77|8270.77|8249.34|8249.34|8270.77|8270.77|8249.34|8249.34|0
1609836300000|2021-01-05 08:45:00|8249|8249|8242.39|8242.39|8249|8249|8235.18|8235.18|0
1609836600000|2021-01-05 08:50:00|8241.61|8241.61|8249.13|8249.13|8249.62|8249.62|8226.76|8226.76|0
1609836900000|2021-01-05 08:55:00|8249.2|8249.2|8250.77|8250.77|8262.79|8262.79|8243.22|8243.22|0
1609837200000|2021-01-05 09:00:00|8248.51|8248.51|8254.84|8254.84|8254.84|8254.84|8239.22|8239.22|0
1609837500000|2021-01-05 09:05:00|8254.3|8254.3|8252.55|8252.55|8265.03|8265.03|8248.86|8248.86|0
1609837800000|2021-01-05 09:10:00|8252.44|8252.44|8243.39|8243.39|8253.19|8253.19|8241.1|8241.1|0
1609838100000|2021-01-05 09:15:00|8243.5|8243.5|8242.13|8242.13|8246.44|8246.44|8240.55|8240.55|0
1609838400000|2021-01-05 09:20:00|8242.38|8242.38|8237.41|8237.41|8250.53|8250.53|8235.86|8235.86|0
1609838700000|2021-01-05 09:25:00|8237.24|8237.24|8242.84|8242.84|8244.09|8244.09|8232.82|8232.82|0
1609839000000|2021-01-05 09:30:00|8242.37|8242.37|8239.75|8239.75|8242.37|8242.37|8234.48|8234.48|0
1609839300000|2021-01-05 09:35:00|8239.76|8239.76|8256.53|8256.53|8257.9|8257.9|8236.96|8236.96|0
1609839600000|2021-01-05 09:40:00|8256.65|8256.65|8258.67|8258.67|8260.59|8260.59|8252.26|8252.26|0
1609839900000|2021-01-05 09:45:00|8258.61|8258.61|8269.1|8269.1|8269.81|8269.81|8258.27|8258.27|0
1609840200000|2021-01-05 09:50:00|8269.17|8269.17|8285.97|8285.97|8285.97|8285.97|8267.27|8267.27|0
1609840500000|2021-01-05 09:55:00|8286.19|8286.19|8273.82|8273.82|8288.76|8288.76|8271.14|8271.14|0
1609840800000|2021-01-05 10:00:00|8273.65|8273.65|8289.57|8289.57|8289.57|8289.57|8272.59|8272.59|0
1609841100000|2021-01-05 10:05:00|8289.42|8289.42|8290.04|8290.04|8293.48|8293.48|8288.45|8288.45|0
1609841400000|2021-01-05 10:10:00|8289.93|8289.93|8287.76|8287.76|8290.93|8290.93|8279.97|8279.97|0
1609841700000|2021-01-05 10:15:00|8287.74|8287.74|8283.64|8283.64|8287.77|8287.77|8281.47|8281.47|0
1609842000000|2021-01-05 10:20:00|8283.16|8283.16|8264.37|8264.37|8283.48|8283.48|8263.68|8263.68|0
1609842300000|2021-01-05 10:25:00|8264.42|8264.42|8249.47|8249.47|8264.82|8264.82|8249.31|8249.31|0
1609842600000|2021-01-05 10:30:00|8247.79|8247.79|8243.83|8243.83|8257.13|8257.13|8243.44|8243.44|0
1609842900000|2021-01-05 10:35:00|8243.99|8243.99|8245.7|8245.7|8251.15|8251.15|8243.83|8243.83|0
1609843200000|2021-01-05 10:40:00|8244.95|8244.95|8245.91|8245.91|8252.86|8252.86|8243.06|8243.06|0
1609843500000|2021-01-05 10:45:00|8246.06|8246.06|8248.26|8248.26|8248.44|8248.44|8240.41|8240.41|0
1609843800000|2021-01-05 10:50:00|8248.43|8248.43|8248.2|8248.2|8250.19|8250.19|8245.03|8245.03|0
1609844100000|2021-01-05 10:55:00|8248.51|8248.51|8238.06|8238.06|8249.26|8249.26|8231.19|8231.19|0
1609844400000|2021-01-05 11:00:00|8237.95|8237.95|8226.99|8226.99|8240.94|8240.94|8220.72|8220.72|0
1609844700000|2021-01-05 11:05:00|8227.04|8227.04|8225.15|8225.15|8232.89|8232.89|8225.15|8225.15|0
1609845000000|2021-01-05 11:10:00|8225.08|8225.08|8218.29|8218.29|8225.93|8225.93|8215.59|8215.59|0
1609845300000|2021-01-05 11:15:00|8218.44|8218.44|8226.17|8226.17|8226.36|8226.36|8218.38|8218.38|0
1609845600000|2021-01-05 11:20:00|8227.25|8227.25|8218.67|8218.67|8232.8|8232.8|8218.67|8218.67|0
1609845900000|2021-01-05 11:25:00|8218.13|8218.13|8213.94|8213.94|8218.13|8218.13|8211.65|8211.65|0
1609846200000|2021-01-05 11:30:00|8213.99|8213.99|8219.78|8219.78|8221.2|8221.2|8209.9|8209.9|0
1609846500000|2021-01-05 11:35:00|8219.85|8219.85|8213.04|8213.04|8220.01|8220.01|8206.79|8206.79|0
1609846800000|2021-01-05 11:40:00|8213.2|8213.2|8209.26|8209.26|8214.65|8214.65|8203.99|8203.99|0
1609847100000|2021-01-05 11:45:00|8210.33|8210.33|8204.94|8204.94|8210.48|8210.48|8204.92|8204.92|0
1609847400000|2021-01-05 11:50:00|8205.03|8205.03|8201.44|8201.44|8206.09|8206.09|8196.81|8196.81|0
1609847700000|2021-01-05 11:55:00|8201.16|8201.16|8212.81|8212.81|8213.46|8213.46|8199.99|8199.99|0
1609848000000|2021-01-05 12:00:00|8212.65|8212.65|8219.29|8219.29|8219.34|8219.34|8209.26|8209.26|0
1609848300000|2021-01-05 12:05:00|8218.98|8218.98|8204.05|8204.05|8219.3|8219.3|8201.98|8201.98|0
1609848600000|2021-01-05 12:10:00|8204.81|8204.81|8205.46|8205.46|8211.22|8211.22|8203.64|8203.64|0
1609848900000|2021-01-05 12:15:00|8205.43|8205.43|8203.1|8203.1|8207.09|8207.09|8202.81|8202.81|0
1609849200000|2021-01-05 12:20:00|8202.99|8202.99|8207.86|8207.86|8207.86|8207.86|8198.9|8198.9|0
1609849500000|2021-01-05 12:25:00|8208.24|8208.24|8199.42|8199.42|8208.24|8208.24|8198.02|8198.02|0
1609849800000|2021-01-05 12:30:00|8199.27|8199.27|8193.76|8193.76|8199.57|8199.57|8192.09|8192.09|0
1609850100000|2021-01-05 12:35:00|8193.7|8193.7|8200.56|8200.56|8201.47|8201.47|8193.7|8193.7|0
1609850400000|2021-01-05 12:40:00|8200.5|8200.5|8204.66|8204.66|8204.66|8204.66|8192.96|8192.96|0
1609850700000|2021-01-05 12:45:00|8204.98|8204.98|8218.93|8218.93|8218.93|8218.93|8203.79|8203.79|0
1609851000000|2021-01-05 12:50:00|8218.95|8218.95|8225.91|8225.91|8235.71|8235.71|8217.74|8217.74|0
1609851300000|2021-01-05 12:55:00|8225.8|8225.8|8222.51|8222.51|8227.54|8227.54|8222.03|8222.03|0
1609851600000|2021-01-05 13:00:00|8222.73|8222.73|8216.2|8216.2|8224.48|8224.48|8216.2|8216.2|0
1609851900000|2021-01-05 13:05:00|8216.26|8216.26|8213.26|8213.26|8216.26|8216.26|8210.82|8210.82|0
1609852200000|2021-01-05 13:10:00|8213.11|8213.11|8210.9|8210.9|8213.41|8213.41|8209.32|8209.32|0
1609852500000|2021-01-05 13:15:00|8210.67|8210.67|8208.42|8208.42|8210.82|8210.82|8205.96|8205.96|0
1609852800000|2021-01-05 13:20:00|8208.37|8208.37|8214.78|8214.78|8214.94|8214.94|8208.37|8208.37|0
1609853100000|2021-01-05 13:25:00|8214.95|8214.95|8207.84|8207.84|8218.94|8218.94|8206.35|8206.35|0
1609853400000|2021-01-05 13:30:00|8208.09|8208.09|8208.3|8208.3|8212.01|8212.01|8205.42|8205.42|0
1609853700000|2021-01-05 13:35:00|8208.38|8208.38|8213.17|8213.17|8218.54|8218.54|8208.38|8208.38|0
1609854000000|2021-01-05 13:40:00|8212.83|8212.83|8218.25|8218.25|8221.2|8221.2|8211.89|8211.89|0
1609854300000|2021-01-05 13:45:00|8218.09|8218.09|8213.51|8213.51|8220.28|8220.28|8212.92|8212.92|0
1609854600000|2021-01-05 13:50:00|8213.48|8213.48|8207.5|8207.5|8217.17|8217.17|8205.96|8205.96|0
1609854900000|2021-01-05 13:55:00|8207.39|8207.39|8208.93|8208.93|8213.25|8213.25|8203.74|8203.74|0
1609855200000|2021-01-05 14:00:00|8208.5|8208.5|8208.02|8208.02|8214.33|8214.33|8203.63|8203.63|0
1609855500000|2021-01-05 14:05:00|8208.18|8208.18|8209.5|8209.5|8209.5|8209.5|8203.55|8203.55|0
1609855800000|2021-01-05 14:10:00|8209.55|8209.55|8219.19|8219.19|8221.29|8221.29|8209.55|8209.55|0
1609856100000|2021-01-05 14:15:00|8219.3|8219.3|8223.3|8223.3|8223.3|8223.3|8215.77|8215.77|0
1609856400000|2021-01-05 14:20:00|8223.45|8223.45|8234.25|8234.25|8234.25|8234.25|8219.32|8219.32|0
1609856700000|2021-01-05 14:25:00|8234.36|8234.36|8239.42|8239.42|8240.48|8240.48|8233.61|8233.61|0
1609857000000|2021-01-05 14:30:00|8239.36|8239.36|8256.69|8256.69|8257.29|8257.29|8238.95|8238.95|0
1609857300000|2021-01-05 14:35:00|8257.23|8257.23|8280.02|8280.02|8280.67|8280.67|8257.07|8257.07|0
1609857600000|2021-01-05 14:40:00|8280.18|8280.18|8284.94|8284.94|8288.93|8288.93|8280.18|8280.18|0
1609857900000|2021-01-05 14:45:00|8285.12|8285.12|8296.15|8296.15|8296.15|8296.15|8281.67|8281.67|0
1609858200000|2021-01-05 14:50:00|8296.4|8296.4|8282.66|8282.66|8301.08|8301.08|8282.28|8282.28|0
1609858500000|2021-01-05 14:55:00|8282.46|8282.46|8280.74|8280.74|8288.94|8288.94|8280.15|8280.15|0
1609858800000|2021-01-05 15:00:00|8280.67|8280.67|8287.6|8287.6|8292.26|8292.26|8275.99|8275.99|0
1609859100000|2021-01-05 15:05:00|8287.84|8287.84|8281.58|8281.58|8289.59|8289.59|8278.08|8278.08|0
1609859400000|2021-01-05 15:10:00|8281.61|8281.61|8280.57|8280.57|8284.38|8284.38|8275.03|8275.03|0
1609859700000|2021-01-05 15:15:00|8280.72|8280.72|8256.79|8256.79|8280.72|8280.72|8256.61|8256.61|0
1609860000000|2021-01-05 15:20:00|8256.74|8256.74|8257.83|8257.83|8258.53|8258.53|8251.9|8251.9|0
1609860300000|2021-01-05 15:25:00|8257.58|8257.58|8269.69|8269.69|8269.69|8269.69|8254.99|8254.99|0
1609860600000|2021-01-05 15:30:00|8269.93|8269.93|8262.18|8262.18|8270.15|8270.15|8260.99|8260.99|0
1609860900000|2021-01-05 15:35:00|8262.24|8262.24|8259.32|8259.32|8265.66|8265.66|8255.03|8255.03|0
1609861200000|2021-01-05 15:40:00|8259.15|8259.15|8252.18|8252.18|8261.98|8261.98|8247.65|8247.65|0
1609861500000|2021-01-05 15:45:00|8252.27|8252.27|8268.09|8268.09|8268.09|8268.09|8252.18|8252.18|0
1609861800000|2021-01-05 15:50:00|8268.25|8268.25|8276.32|8276.32|8277.92|8277.92|8268.25|8268.25|0
1609862100000|2021-01-05 15:55:00|8275.57|8275.57|8265.98|8265.98|8275.57|8275.57|8265.9|8265.9|0
1609862400000|2021-01-05 16:00:00|8265.88|8265.88|8278.21|8278.21|8278.65|8278.65|8262.03|8262.03|0
1609862700000|2021-01-05 16:05:00|8277.97|8277.97|8275.49|8275.49|8278.46|8278.46|8272.84|8272.84|0
1609863000000|2021-01-05 16:10:00|8275.65|8275.65|8263.45|8263.45|8275.65|8275.65|8261.63|8261.63|0
1609863300000|2021-01-05 16:15:00|8263.14|8263.14|8249.49|8249.49|8263.14|8263.14|8245.58|8245.58|0
1609863600000|2021-01-05 16:20:00|8249.43|8249.43|8255.6|8255.6|8255.78|8255.78|8246.42|8246.42|0
1609863900000|2021-01-05 16:25:00|8255.63|8255.63|8263.92|8263.92|8265.89|8265.89|8253.71|8253.71|0
1609920900000|2021-01-06 08:15:00|8308.55|8308.55|8307.23|8307.23|8311.72|8311.72|8299.59|8299.59|0
1609921200000|2021-01-06 08:20:00|8305.73|8305.73|8316.48|8316.48|8316.48|8316.48|8297.59|8297.59|0
1609921500000|2021-01-06 08:25:00|8316.57|8316.57|8321.64|8321.64|8322.18|8322.18|8311.05|8311.05|0
1609921800000|2021-01-06 08:30:00|8321.53|8321.53|8327.34|8327.34|8327.56|8327.56|8313.85|8313.85|0
1609922100000|2021-01-06 08:35:00|8326.71|8326.71|8313.12|8313.12|8326.71|8326.71|8310.53|8310.53|0
1609922400000|2021-01-06 08:40:00|8313.66|8313.66|8283.9|8283.9|8314.35|8314.35|8280.05|8280.05|0
1609922700000|2021-01-06 08:45:00|8284.01|8284.01|8288.61|8288.61|8295.24|8295.24|8283.14|8283.14|0
1609923000000|2021-01-06 08:50:00|8288.63|8288.63|8289.86|8289.86|8300.67|8300.67|8288.63|8288.63|0
1609923300000|2021-01-06 08:55:00|8289.5|8289.5|8284.09|8284.09|8292.36|8292.36|8282.47|8282.47|0
1609923600000|2021-01-06 09:00:00|8283.97|8283.97|8285.25|8285.25|8289.07|8289.07|8280.17|8280.17|0
1609923900000|2021-01-06 09:05:00|8285.52|8285.52|8297.74|8297.74|8299.68|8299.68|8284.23|8284.23|0
1609924200000|2021-01-06 09:10:00|8297.43|8297.43|8290.62|8290.62|8299.31|8299.31|8289.87|8289.87|0
1609924500000|2021-01-06 09:15:00|8290.87|8290.87|8307.64|8307.64|8309.47|8309.47|8290.67|8290.67|0
1609924800000|2021-01-06 09:20:00|8307.86|8307.86|8304.04|8304.04|8311.06|8311.06|8303.38|8303.38|0
1609925100000|2021-01-06 09:25:00|8302.54|8302.54|8300.77|8300.77|8304.27|8304.27|8295.91|8295.91|0
1609925400000|2021-01-06 09:30:00|8301.1|8301.1|8309.89|8309.89|8310.27|8310.27|8297.88|8297.88|0
1609925700000|2021-01-06 09:35:00|8310.13|8310.13|8308.21|8308.21|8311.63|8311.63|8305.09|8305.09|0
1609926000000|2021-01-06 09:40:00|8308.16|8308.16|8312.88|8312.88|8312.93|8312.93|8298.77|8298.77|0
1609926300000|2021-01-06 09:45:00|8313.2|8313.2|8323.62|8323.62|8323.62|8323.62|8309.66|8309.66|0
1609926600000|2021-01-06 09:50:00|8323.89|8323.89|8335.33|8335.33|8337.06|8337.06|8323.79|8323.79|0
1609926900000|2021-01-06 09:55:00|8335.55|8335.55|8329.89|8329.89|8337.86|8337.86|8319.46|8319.46|0
1609927200000|2021-01-06 10:00:00|8329.78|8329.78|8329.37|8329.37|8333.41|8333.41|8325.54|8325.54|0
1609927500000|2021-01-06 10:05:00|8329.21|8329.21|8337.8|8337.8|8337.8|8337.8|8329.05|8329.05|0
1609927800000|2021-01-06 10:10:00|8337.95|8337.95|8328.66|8328.66|8342.27|8342.27|8328.66|8328.66|0
1609928100000|2021-01-06 10:15:00|8329.42|8329.42|8331.51|8331.51|8333.84|8333.84|8321.7|8321.7|0
1609928400000|2021-01-06 10:20:00|8331.62|8331.62|8334.92|8334.92|8339.97|8339.97|8331.62|8331.62|0
1609928700000|2021-01-06 10:25:00|8335.03|8335.03|8333.55|8333.55|8343.19|8343.19|8333.38|8333.38|0
1609929000000|2021-01-06 10:30:00|8333.72|8333.72|8351.38|8351.38|8351.38|8351.38|8333.72|8333.72|0
1609929300000|2021-01-06 10:35:00|8350.91|8350.91|8356.45|8356.45|8358.14|8358.14|8349.09|8349.09|0
1609929600000|2021-01-06 10:40:00|8356.61|8356.61|8367.88|8367.88|8367.99|8367.99|8355.8|8355.8|0
1609929900000|2021-01-06 10:45:00|8368.63|8368.63|8379.79|8379.79|8379.79|8379.79|8363.49|8363.49|0
1609930200000|2021-01-06 10:50:00|8379.95|8379.95|8394.55|8394.55|8395.27|8395.27|8377.19|8377.19|0
1609930500000|2021-01-06 10:55:00|8394.47|8394.47|8398.58|8398.58|8402.09|8402.09|8388.99|8388.99|0
1609930800000|2021-01-06 11:00:00|8397.82|8397.82|8398.5|8398.5|8401.66|8401.66|8391.39|8391.39|0
1609931100000|2021-01-06 11:05:00|8398.6|8398.6|8404.63|8404.63|8411.17|8411.17|8397.72|8397.72|0
1609931400000|2021-01-06 11:10:00|8404.46|8404.46|8425.86|8425.86|8428.02|8428.02|8404.46|8404.46|0
1609931700000|2021-01-06 11:15:00|8425.75|8425.75|8413.65|8413.65|8425.91|8425.91|8405.45|8405.45|0
1609932000000|2021-01-06 11:20:00|8413.9|8413.9|8430.12|8430.12|8430.12|8430.12|8413.9|8413.9|0
1609932300000|2021-01-06 11:25:00|8430.17|8430.17|8439.32|8439.32|8445.39|8445.39|8429.32|8429.32|0
1609932600000|2021-01-06 11:30:00|8439.2|8439.2|8432.95|8432.95|8439.23|8439.23|8425.26|8425.26|0
1609932900000|2021-01-06 11:35:00|8433.47|8433.47|8417.33|8417.33|8433.68|8433.68|8410.78|8410.78|0
1609933200000|2021-01-06 11:40:00|8417.18|8417.18|8421.68|8421.68|8423.29|8423.29|8416.86|8416.86|0
1609933500000|2021-01-06 11:45:00|8421.7|8421.7|8418.94|8418.94|8427.86|8427.86|8418.04|8418.04|0
1609933800000|2021-01-06 11:50:00|8418.85|8418.85|8413.64|8413.64|8421.93|8421.93|8413.64|8413.64|0
1609934100000|2021-01-06 11:55:00|8412.14|8412.14|8413.91|8413.91|8422.22|8422.22|8412.14|8412.14|0
1609934400000|2021-01-06 12:00:00|8413.69|8413.69|8412.19|8412.19|8414.56|8414.56|8404.48|8404.48|0
1609934700000|2021-01-06 12:05:00|8411.44|8411.44|8405.38|8405.38|8415.51|8415.51|8405.38|8405.38|0
1609935000000|2021-01-06 12:10:00|8405.07|8405.07|8422.6|8422.6|8422.72|8422.72|8403.35|8403.35|0
1609935300000|2021-01-06 12:15:00|8422.94|8422.94|8429.57|8429.57|8431.29|8431.29|8420.53|8420.53|0
1609935600000|2021-01-06 12:20:00|8429.54|8429.54|8440.24|8440.24|8440.24|8440.24|8423.71|8423.71|0
1609935900000|2021-01-06 12:25:00|8440.58|8440.58|8433.98|8433.98|8440.58|8440.58|8430.7|8430.7|0
1609936200000|2021-01-06 12:30:00|8434.09|8434.09|8444.79|8444.79|8445.22|8445.22|8434.09|8434.09|0
1609936500000|2021-01-06 12:35:00|8444.97|8444.97|8440.38|8440.38|8444.97|8444.97|8434.2|8434.2|0
1609936800000|2021-01-06 12:40:00|8440.21|8440.21|8442.61|8442.61|8442.99|8442.99|8435.38|8435.38|0
1609937100000|2021-01-06 12:45:00|8443.15|8443.15|8450.48|8450.48|8450.48|8450.48|8440.18|8440.18|0
1609937400000|2021-01-06 12:50:00|8450.43|8450.43|8464.95|8464.95|8477.09|8477.09|8450.43|8450.43|0
1609937700000|2021-01-06 12:55:00|8464.94|8464.94|8471.1|8471.1|8474.12|8474.12|8461.49|8461.49|0
1609938000000|2021-01-06 13:00:00|8470.91|8470.91|8486.36|8486.36|8486.53|8486.53|8469.25|8469.25|0
1609938300000|2021-01-06 13:05:00|8486.23|8486.23|8485.55|8485.55|8486.44|8486.44|8479.44|8479.44|0
1609938600000|2021-01-06 13:10:00|8485.6|8485.6|8491.14|8491.14|8497.39|8497.39|8485.48|8485.48|0
1609938900000|2021-01-06 13:15:00|8490.83|8490.83|8500.13|8500.13|8500.72|8500.72|8487.12|8487.12|0
1609939200000|2021-01-06 13:20:00|8499.88|8499.88|8516.29|8516.29|8520.39|8520.39|8499.88|8499.88|0
1609939500000|2021-01-06 13:25:00|8516.05|8516.05|8527.13|8527.13|8527.13|8527.13|8516.05|8516.05|0
1609939800000|2021-01-06 13:30:00|8527.21|8527.21|8528.58|8528.58|8531.62|8531.62|8524.5|8524.5|0
1609940100000|2021-01-06 13:35:00|8528.49|8528.49|8526.66|8526.66|8530.65|8530.65|8524.12|8524.12|0
1609940400000|2021-01-06 13:40:00|8526.49|8526.49|8524.42|8524.42|8530.63|8530.63|8521.58|8521.58|0
1609940700000|2021-01-06 13:45:00|8524.05|8524.05|8519.9|8519.9|8531.47|8531.47|8516.37|8516.37|0
1609941000000|2021-01-06 13:50:00|8519.15|8519.15|8523.02|8523.02|8526.81|8526.81|8514.78|8514.78|0
1609941300000|2021-01-06 13:55:00|8522.84|8522.84|8528.02|8528.02|8531.59|8531.59|8522.15|8522.15|0
1609941600000|2021-01-06 14:00:00|8527.96|8527.96|8525.65|8525.65|8538.22|8538.22|8520.77|8520.77|0
1609941900000|2021-01-06 14:05:00|8527.05|8527.05|8528.57|8528.57|8532.63|8532.63|8521.57|8521.57|0
1609942200000|2021-01-06 14:10:00|8528.72|8528.72|8502.59|8502.59|8532.56|8532.56|8502.43|8502.43|0
1609942500000|2021-01-06 14:15:00|8502.74|8502.74|8489.8|8489.8|8509.32|8509.32|8484.69|8484.69|0
1609942800000|2021-01-06 14:20:00|8489.04|8489.04|8492.95|8492.95|8496.53|8496.53|8487.15|8487.15|0
1609943100000|2021-01-06 14:25:00|8493.26|8493.26|8509.18|8509.18|8512.96|8512.96|8491.81|8491.81|0
1609943400000|2021-01-06 14:30:00|8509.52|8509.52|8507.11|8507.11|8532.9|8532.9|8501.28|8501.28|0
1609943700000|2021-01-06 14:35:00|8507.04|8507.04|8517.36|8517.36|8523.49|8523.49|8504.69|8504.69|0
1609944000000|2021-01-06 14:40:00|8517.01|8517.01|8520.87|8520.87|8536.12|8536.12|8514.29|8514.29|0
1609944300000|2021-01-06 14:45:00|8520.69|8520.69|8531.1|8531.1|8539.37|8539.37|8516.13|8516.13|0
1609944600000|2021-01-06 14:50:00|8530.66|8530.66|8519.16|8519.16|8532.48|8532.48|8506.23|8506.23|0
1609944900000|2021-01-06 14:55:00|8519.49|8519.49|8520.49|8520.49|8525.36|8525.36|8516.41|8516.41|0
1609945200000|2021-01-06 15:00:00|8521.31|8521.31|8517.43|8517.43|8527.31|8527.31|8517.18|8517.18|0
1609945500000|2021-01-06 15:05:00|8517.01|8517.01|8521.14|8521.14|8523.66|8523.66|8513.09|8513.09|0
1609945800000|2021-01-06 15:10:00|8521.53|8521.53|8520.05|8520.05|8526.46|8526.46|8515.86|8515.86|0
1609946100000|2021-01-06 15:15:00|8520.21|8520.21|8533.03|8533.03|8537.97|8537.97|8519.76|8519.76|0
1609946400000|2021-01-06 15:20:00|8533.12|8533.12|8522.92|8522.92|8535.43|8535.43|8522.17|8522.17|0
1609946700000|2021-01-06 15:25:00|8522.38|8522.38|8515.44|8515.44|8522.63|8522.63|8509.12|8509.12|0
1609947000000|2021-01-06 15:30:00|8515.81|8515.81|8514.23|8514.23|8525.45|8525.45|8511.71|8511.71|0
1609947300000|2021-01-06 15:35:00|8514.39|8514.39|8503.39|8503.39|8515.76|8515.76|8498.1|8498.1|0
1609947600000|2021-01-06 15:40:00|8503.5|8503.5|8505.79|8505.79|8512.89|8512.89|8501.58|8501.58|0
1609947900000|2021-01-06 15:45:00|8505.66|8505.66|8504.94|8504.94|8514.63|8514.63|8500.25|8500.25|0
1609948200000|2021-01-06 15:50:00|8505.4|8505.4|8501.37|8501.37|8512.85|8512.85|8501.15|8501.15|0
1609948500000|2021-01-06 15:55:00|8501.65|8501.65|8484.89|8484.89|8503.17|8503.17|8483.91|8483.91|0
1609948800000|2021-01-06 16:00:00|8486.4|8486.4|8503.71|8503.71|8504.84|8504.84|8485.77|8485.77|0
1609949100000|2021-01-06 16:05:00|8503.6|8503.6|8504.27|8504.27|8510.97|8510.97|8502.28|8502.28|0
1609949400000|2021-01-06 16:10:00|8504.32|8504.32|8497.09|8497.09|8505.24|8505.24|8491.43|8491.43|0
1609949700000|2021-01-06 16:15:00|8497.14|8497.14|8493.84|8493.84|8499.38|8499.38|8490.27|8490.27|0
1609950000000|2021-01-06 16:20:00|8493.71|8493.71|8496.53|8496.53|8497.8|8497.8|8488.82|8488.82|0
1609950300000|2021-01-06 16:25:00|8496.57|8496.57|8490.34|8490.34|8498.75|8498.75|8488.5|8488.5|0
1610007300000|2021-01-07 08:15:00|8417.07|8417.07|8441.07|8441.07|8450.83|8450.83|8413.02|8413.02|0
1610007600000|2021-01-07 08:20:00|8440.9|8440.9|8466.89|8466.89|8468.14|8468.14|8429.89|8429.89|0
1610007900000|2021-01-07 08:25:00|8467.11|8467.11|8448.22|8448.22|8475.01|8475.01|8448.22|8448.22|0
1610008200000|2021-01-07 08:30:00|8448.3|8448.3|8416.01|8416.01|8448.4|8448.4|8409.19|8409.19|0
1610008500000|2021-01-07 08:35:00|8415.99|8415.99|8417.32|8417.32|8417.76|8417.76|8405|8405|0
1610008800000|2021-01-07 08:40:00|8417.27|8417.27|8416.9|8416.9|8420.69|8420.69|8409.88|8409.88|0
1610009100000|2021-01-07 08:45:00|8416.44|8416.44|8401.3|8401.3|8422.91|8422.91|8401.3|8401.3|0
1610009400000|2021-01-07 08:50:00|8401.22|8401.22|8393.88|8393.88|8401.22|8401.22|8380.27|8380.27|0
1610009700000|2021-01-07 08:55:00|8393.72|8393.72|8400.3|8400.3|8400.68|8400.68|8393.17|8393.17|0
1610010000000|2021-01-07 09:00:00|8400.12|8400.12|8398.45|8398.45|8402.63|8402.63|8392.35|8392.35|0
1610010300000|2021-01-07 09:05:00|8398.48|8398.48|8403.83|8403.83|8410.82|8410.82|8398.48|8398.48|0
1610010600000|2021-01-07 09:10:00|8403.72|8403.72|8386.03|8386.03|8404.57|8404.57|8385.45|8385.45|0
1610010900000|2021-01-07 09:15:00|8385.95|8385.95|8392.58|8392.58|8392.58|8392.58|8383.71|8383.71|0
1610011200000|2021-01-07 09:20:00|8392.45|8392.45|8386.61|8386.61|8400.02|8400.02|8386.61|8386.61|0
1610011500000|2021-01-07 09:25:00|8386.66|8386.66|8389.06|8389.06|8393.2|8393.2|8386.46|8386.46|0
1610011800000|2021-01-07 09:30:00|8389.15|8389.15|8381.71|8381.71|8392.54|8392.54|8379.93|8379.93|0
1610012100000|2021-01-07 09:35:00|8381.95|8381.95|8388.13|8388.13|8388.21|8388.21|8381.95|8381.95|0
1610012400000|2021-01-07 09:40:00|8387.91|8387.91|8380.35|8380.35|8387.91|8387.91|8378.81|8378.81|0
1610012700000|2021-01-07 09:45:00|8379.86|8379.86|8378.03|8378.03|8380.77|8380.77|8369.49|8369.49|0
1610013000000|2021-01-07 09:50:00|8377.86|8377.86|8378.17|8378.17|8382.85|8382.85|8376.81|8376.81|0
1610013300000|2021-01-07 09:55:00|8378.13|8378.13|8383.29|8383.29|8384.43|8384.43|8374.13|8374.13|0
1610013600000|2021-01-07 10:00:00|8383.36|8383.36|8374.34|8374.34|8383.43|8383.43|8370.44|8370.44|0
1610013900000|2021-01-07 10:05:00|8373.86|8373.86|8371.53|8371.53|8373.86|8373.86|8365.21|8365.21|0
1610014200000|2021-01-07 10:10:00|8371.48|8371.48|8360.31|8360.31|8371.82|8371.82|8359.91|8359.91|0
1610014500000|2021-01-07 10:15:00|8359.97|8359.97|8372.48|8372.48|8377.86|8377.86|8359.97|8359.97|0
1610014800000|2021-01-07 10:20:00|8373.22|8373.22|8373|8373|8377.86|8377.86|8370.81|8370.81|0
1610015100000|2021-01-07 10:25:00|8372.93|8372.93|8369.85|8369.85|8373.94|8373.94|8367.36|8367.36|0
1610015400000|2021-01-07 10:30:00|8369.1|8369.1|8363.9|8363.9|8369.1|8369.1|8360.64|8360.64|0
1610015700000|2021-01-07 10:35:00|8364.21|8364.21|8368.9|8368.9|8371.56|8371.56|8364.21|8364.21|0
1610016000000|2021-01-07 10:40:00|8369.15|8369.15|8362.04|8362.04|8369.61|8369.61|8359.87|8359.87|0
1610016300000|2021-01-07 10:45:00|8361.93|8361.93|8357.57|8357.57|8364.34|8364.34|8354.87|8354.87|0
1610016600000|2021-01-07 10:50:00|8357.65|8357.65|8345.95|8345.95|8360.99|8360.99|8343.55|8343.55|0
1610016900000|2021-01-07 10:55:00|8345.78|8345.78|8342.05|8342.05|8353.1|8353.1|8341.86|8341.86|0
1610017200000|2021-01-07 11:00:00|8341.94|8341.94|8348.25|8348.25|8348.43|8348.43|8333.62|8333.62|0
1610017500000|2021-01-07 11:05:00|8348.01|8348.01|8348.38|8348.38|8349.97|8349.97|8345.76|8345.76|0
1610017800000|2021-01-07 11:10:00|8348.6|8348.6|8360.47|8360.47|8361|8361|8348.6|8348.6|0
1610018100000|2021-01-07 11:15:00|8360.39|8360.39|8354.27|8354.27|8363.09|8363.09|8350|8350|0
1610018400000|2021-01-07 11:20:00|8354.51|8354.51|8358.77|8358.77|8359.31|8359.31|8354.02|8354.02|0
1610018700000|2021-01-07 11:25:00|8358.93|8358.93|8379.43|8379.43|8379.43|8379.43|8358.73|8358.73|0
1610019000000|2021-01-07 11:30:00|8379.02|8379.02|8380.14|8380.14|8385.6|8385.6|8377.15|8377.15|0
1610019300000|2021-01-07 11:35:00|8379.81|8379.81|8381.03|8381.03|8383.76|8383.76|8377.8|8377.8|0
1610019600000|2021-01-07 11:40:00|8380.87|8380.87|8379.78|8379.78|8388.36|8388.36|8377.02|8377.02|0
1610019900000|2021-01-07 11:45:00|8379.86|8379.86|8389.19|8389.19|8389.68|8389.68|8375.28|8375.28|0
1610020200000|2021-01-07 11:50:00|8389.81|8389.81|8377.2|8377.2|8391.11|8391.11|8373.27|8373.27|0
1610020500000|2021-01-07 11:55:00|8377.09|8377.09|8378.53|8378.53|8378.53|8378.53|8373.77|8373.77|0
1610020800000|2021-01-07 12:00:00|8378.75|8378.75|8378.21|8378.21|8382.93|8382.93|8377.78|8377.78|0
1610021100000|2021-01-07 12:05:00|8378.14|8378.14|8387.83|8387.83|8388.28|8388.28|8378.14|8378.14|0
1610021400000|2021-01-07 12:10:00|8388.08|8388.08|8387.54|8387.54|8388.83|8388.83|8385.4|8385.4|0
1610021700000|2021-01-07 12:15:00|8386.88|8386.88|8387.39|8387.39|8394.58|8394.58|8386.83|8386.83|0
1610022000000|2021-01-07 12:20:00|8386.84|8386.84|8376.89|8376.89|8386.84|8386.84|8376.22|8376.22|0
1610022300000|2021-01-07 12:25:00|8376.58|8376.58|8378.04|8378.04|8383.2|8383.2|8376.58|8376.58|0
1610022600000|2021-01-07 12:30:00|8378.18|8378.18|8382.08|8382.08|8386.92|8386.92|8378.18|8378.18|0
1610022900000|2021-01-07 12:35:00|8382.13|8382.13|8381.15|8381.15|8383.04|8383.04|8376.89|8376.89|0
1610023200000|2021-01-07 12:40:00|8381.1|8381.1|8391.18|8391.18|8392.85|8392.85|8379.13|8379.13|0
1610023500000|2021-01-07 12:45:00|8391.72|8391.72|8386.2|8386.2|8392.22|8392.22|8384.95|8384.95|0
1610023800000|2021-01-07 12:50:00|8386.04|8386.04|8386.89|8386.89|8387.31|8387.31|8381.4|8381.4|0
1610024100000|2021-01-07 12:55:00|8386.82|8386.82|8395.95|8395.95|8396.01|8396.01|8386.03|8386.03|0
1610024400000|2021-01-07 13:00:00|8395.41|8395.41|8395.78|8395.78|8398.81|8398.81|8391.29|8391.29|0
1610024700000|2021-01-07 13:05:00|8395.7|8395.7|8386.67|8386.67|8401.81|8401.81|8386.07|8386.07|0
1610025000000|2021-01-07 13:10:00|8386.84|8386.84|8389.42|8389.42|8390.93|8390.93|8383.68|8383.68|0
1610025300000|2021-01-07 13:15:00|8389.31|8389.31|8387.85|8387.85|8390.41|8390.41|8384.58|8384.58|0
1610025600000|2021-01-07 13:20:00|8388.07|8388.07|8381.22|8381.22|8390.49|8390.49|8379.31|8379.31|0
1610025900000|2021-01-07 13:25:00|8381.44|8381.44|8380.27|8380.27|8383.58|8383.58|8379.98|8379.98|0
1610026200000|2021-01-07 13:30:00|8380.12|8380.12|8382.34|8382.34|8382.66|8382.66|8379.22|8379.22|0
1610026500000|2021-01-07 13:35:00|8382.36|8382.36|8375.47|8375.47|8382.36|8382.36|8375.06|8375.06|0
1610026800000|2021-01-07 13:40:00|8375.39|8375.39|8381.35|8381.35|8383.26|8383.26|8374.48|8374.48|0
1610027100000|2021-01-07 13:45:00|8381.15|8381.15|8381.28|8381.28|8385.33|8385.33|8377.51|8377.51|0
1610027400000|2021-01-07 13:50:00|8381.46|8381.46|8379.32|8379.32|8383.5|8383.5|8377.46|8377.46|0
1610027700000|2021-01-07 13:55:00|8379.57|8379.57|8380.32|8380.32|8382.22|8382.22|8376.78|8376.78|0
1610028000000|2021-01-07 14:00:00|8380.24|8380.24|8390.31|8390.31|8393.22|8393.22|8378.7|8378.7|0
1610028300000|2021-01-07 14:05:00|8390.14|8390.14|8402.58|8402.58|8405.71|8405.71|8390.14|8390.14|0
1610028600000|2021-01-07 14:10:00|8401.83|8401.83|8397.59|8397.59|8403.05|8403.05|8393.95|8393.95|0
1610028900000|2021-01-07 14:15:00|8397.76|8397.76|8401.01|8401.01|8402.18|8402.18|8392.2|8392.2|0
1610029200000|2021-01-07 14:20:00|8400.93|8400.93|8409.23|8409.23|8410.15|8410.15|8399.38|8399.38|0
1610029500000|2021-01-07 14:25:00|8409.07|8409.07|8427.51|8427.51|8428.98|8428.98|8407.15|8407.15|0
1610029800000|2021-01-07 14:30:00|8427.62|8427.62|8436.58|8436.58|8447.48|8447.48|8425.24|8425.24|0
1610030100000|2021-01-07 14:35:00|8437.12|8437.12|8446.57|8446.57|8459.85|8459.85|8437.12|8437.12|0
1610030400000|2021-01-07 14:40:00|8446.44|8446.44|8454.14|8454.14|8456.57|8456.57|8446.44|8446.44|0
1610030700000|2021-01-07 14:45:00|8454.06|8454.06|8437.8|8437.8|8454.06|8454.06|8437.52|8437.52|0
1610031000000|2021-01-07 14:50:00|8437.34|8437.34|8450.05|8450.05|8451.41|8451.41|8435.79|8435.79|0
1610031300000|2021-01-07 14:55:00|8449.52|8449.52|8451.27|8451.27|8465.22|8465.22|8446.43|8446.43|0
1610031600000|2021-01-07 15:00:00|8450.9|8450.9|8453.43|8453.43|8454.4|8454.4|8445.49|8445.49|0
1610031900000|2021-01-07 15:05:00|8453.75|8453.75|8445.98|8445.98|8456.81|8456.81|8445.67|8445.67|0
1610032200000|2021-01-07 15:10:00|8445.95|8445.95|8436.83|8436.83|8447.6|8447.6|8436.67|8436.67|0
1610032500000|2021-01-07 15:15:00|8437.37|8437.37|8432.04|8432.04|8438.05|8438.05|8429.92|8429.92|0
1610032800000|2021-01-07 15:20:00|8432.91|8432.91|8425.09|8425.09|8434.59|8434.59|8425.09|8425.09|0
1610033100000|2021-01-07 15:25:00|8424.78|8424.78|8444.04|8444.04|8444.04|8444.04|8422.51|8422.51|0
1610033400000|2021-01-07 15:30:00|8444.58|8444.58|8449.66|8449.66|8451.88|8451.88|8443.51|8443.51|0
1610033700000|2021-01-07 15:35:00|8449.75|8449.75|8474.06|8474.06|8476.55|8476.55|8449.75|8449.75|0
1610034000000|2021-01-07 15:40:00|8473.94|8473.94|8470.39|8470.39|8475.73|8475.73|8466.68|8466.68|0
1610034300000|2021-01-07 15:45:00|8470.55|8470.55|8467.9|8467.9|8472.56|8472.56|8466.03|8466.03|0
1610034600000|2021-01-07 15:50:00|8467.98|8467.98|8461.96|8461.96|8470.87|8470.87|8458.97|8458.97|0
1610034900000|2021-01-07 15:55:00|8463.47|8463.47|8468.98|8468.98|8472.11|8472.11|8462.62|8462.62|0
1610035200000|2021-01-07 16:00:00|8469.09|8469.09|8479.33|8479.33|8486.06|8486.06|8469.09|8469.09|0
1610035500000|2021-01-07 16:05:00|8479.09|8479.09|8463.81|8463.81|8479.09|8479.09|8462.68|8462.68|0
1610035800000|2021-01-07 16:10:00|8463.03|8463.03|8459.39|8459.39|8465.32|8465.32|8458.29|8458.29|0
1610036100000|2021-01-07 16:15:00|8458.55|8458.55|8465.7|8465.7|8469.8|8469.8|8457.86|8457.86|0
1610036400000|2021-01-07 16:20:00|8465.88|8465.88|8473.23|8473.23|8477.52|8477.52|8465.25|8465.25|0
1610036700000|2021-01-07 16:25:00|8472.48|8472.48|8466.62|8466.62|8479.31|8479.31|8466.34|8466.34|0
1610093700000|2021-01-08 08:15:00|8615.36|8615.36|8642.71|8642.71|8650.88|8650.88|8614.32|8614.32|0
1610094000000|2021-01-08 08:20:00|8642.51|8642.51|8674.17|8674.17|8680.33|8680.33|8640.89|8640.89|0
1610094300000|2021-01-08 08:25:00|8674.36|8674.36|8687.78|8687.78|8698.05|8698.05|8655.44|8655.44|0
1610094600000|2021-01-08 08:30:00|8688.32|8688.32|8674.11|8674.11|8690.4|8690.4|8663.47|8663.47|0
1610094900000|2021-01-08 08:35:00|8673.88|8673.88|8688.23|8688.23|8690.74|8690.74|8671.49|8671.49|0
1610095200000|2021-01-08 08:40:00|8688.38|8688.38|8696.02|8696.02|8697.42|8697.42|8674.17|8674.17|0
1610095500000|2021-01-08 08:45:00|8695.87|8695.87|8691.7|8691.7|8695.87|8695.87|8683.49|8683.49|0
1610095800000|2021-01-08 08:50:00|8690.95|8690.95|8670.89|8670.89|8694.78|8694.78|8669.13|8669.13|0
1610096100000|2021-01-08 08:55:00|8669.87|8669.87|8670.58|8670.58|8681.01|8681.01|8659.54|8659.54|0
1610096400000|2021-01-08 09:00:00|8669.83|8669.83|8643.38|8643.38|8669.83|8669.83|8642.54|8642.54|0
1610096700000|2021-01-08 09:05:00|8643.18|8643.18|8646.94|8646.94|8656.81|8656.81|8641.56|8641.56|0
1610097000000|2021-01-08 09:10:00|8646.67|8646.67|8654.63|8654.63|8666.26|8666.26|8644.7|8644.7|0
1610097300000|2021-01-08 09:15:00|8654.29|8654.29|8662.68|8662.68|8662.68|8662.68|8653.68|8653.68|0
1610097600000|2021-01-08 09:20:00|8662.79|8662.79|8651.8|8651.8|8664.29|8664.29|8649.54|8649.54|0
1610097900000|2021-01-08 09:25:00|8651.74|8651.74|8635.81|8635.81|8654.17|8654.17|8635.47|8635.47|0
1610098200000|2021-01-08 09:30:00|8636.3|8636.3|8638.45|8638.45|8639.8|8639.8|8623.03|8623.03|0
1610098500000|2021-01-08 09:35:00|8638.61|8638.61|8632.58|8632.58|8640.07|8640.07|8627.84|8627.84|0
1610098800000|2021-01-08 09:40:00|8632.43|8632.43|8628.84|8628.84|8633.19|8633.19|8622.37|8622.37|0
1610099100000|2021-01-08 09:45:00|8628.7|8628.7|8624.7|8624.7|8635.03|8635.03|8624.25|8624.25|0
1610099400000|2021-01-08 09:50:00|8624.93|8624.93|8630.81|8630.81|8630.81|8630.81|8623.54|8623.54|0
1610099700000|2021-01-08 09:55:00|8630.19|8630.19|8642.46|8642.46|8643.31|8643.31|8630.19|8630.19|0
1610100000000|2021-01-08 10:00:00|8643.07|8643.07|8647.82|8647.82|8649.85|8649.85|8638.17|8638.17|0
1610100300000|2021-01-08 10:05:00|8648.23|8648.23|8649.13|8649.13|8652.46|8652.46|8641.5|8641.5|0
1610100600000|2021-01-08 10:10:00|8649.87|8649.87|8654.39|8654.39|8658.63|8658.63|8649.34|8649.34|0
1610100900000|2021-01-08 10:15:00|8654.45|8654.45|8654.43|8654.43|8658|8658|8652.46|8652.46|0
1610101200000|2021-01-08 10:20:00|8654.32|8654.32|8650.38|8650.38|8655.51|8655.51|8647.54|8647.54|0
1610101500000|2021-01-08 10:25:00|8650.45|8650.45|8651.71|8651.71|8656|8656|8648.03|8648.03|0
1610101800000|2021-01-08 10:30:00|8651.64|8651.64|8645.19|8645.19|8653.22|8653.22|8642.5|8642.5|0
1610102100000|2021-01-08 10:35:00|8645.53|8645.53|8643.05|8643.05|8650.29|8650.29|8636.3|8636.3|0
1610102400000|2021-01-08 10:40:00|8643.59|8643.59|8631.25|8631.25|8645.28|8645.28|8630.8|8630.8|0
1610102700000|2021-01-08 10:45:00|8631.31|8631.31|8632.29|8632.29|8639.97|8639.97|8629.67|8629.67|0
1610103000000|2021-01-08 10:50:00|8633.04|8633.04|8626.1|8626.1|8633.04|8633.04|8625.03|8625.03|0
1610103300000|2021-01-08 10:55:00|8626.25|8626.25|8628.72|8628.72|8631.76|8631.76|8625.72|8625.72|0
1610103600000|2021-01-08 11:00:00|8629.03|8629.03|8620.74|8620.74|8629.82|8629.82|8620.41|8620.41|0
1610103900000|2021-01-08 11:05:00|8620.88|8620.88|8618.81|8618.81|8624.89|8624.89|8618.7|8618.7|0
1610104200000|2021-01-08 11:10:00|8618.72|8618.72|8634.77|8634.77|8634.97|8634.97|8617.35|8617.35|0
1610104500000|2021-01-08 11:15:00|8634.56|8634.56|8633.01|8633.01|8636.38|8636.38|8628.72|8628.72|0
1610104800000|2021-01-08 11:20:00|8633.17|8633.17|8634.13|8634.13|8638.14|8638.14|8630.54|8630.54|0
1610105100000|2021-01-08 11:25:00|8633.98|8633.98|8633.95|8633.95|8634.5|8634.5|8629.74|8629.74|0
1610105400000|2021-01-08 11:30:00|8634.36|8634.36|8631.61|8631.61|8637.38|8637.38|8630.21|8630.21|0
1610105700000|2021-01-08 11:35:00|8631.54|8631.54|8637.08|8637.08|8639.04|8639.04|8630.69|8630.69|0
1610106000000|2021-01-08 11:40:00|8637.35|8637.35|8639.91|8639.91|8641.9|8641.9|8635.7|8635.7|0
1610106300000|2021-01-08 11:45:00|8639.89|8639.89|8645.83|8645.83|8652.87|8652.87|8639.89|8639.89|0
1610106600000|2021-01-08 11:50:00|8645.69|8645.69|8644.47|8644.47|8646.58|8646.58|8638.89|8638.89|0
1610106900000|2021-01-08 11:55:00|8644.61|8644.61|8628.64|8628.64|8645.11|8645.11|8628.64|8628.64|0
1610107200000|2021-01-08 12:00:00|8628.34|8628.34|8626.7|8626.7|8633.2|8633.2|8626.48|8626.48|0
1610107500000|2021-01-08 12:05:00|8626.21|8626.21|8619.88|8619.88|8627.12|8627.12|8617.75|8617.75|0
1610107800000|2021-01-08 12:10:00|8620.03|8620.03|8624.25|8624.25|8624.33|8624.33|8614.42|8614.42|0
1610108100000|2021-01-08 12:15:00|8624.34|8624.34|8630.24|8630.24|8630.39|8630.39|8624.19|8624.19|0
1610108400000|2021-01-08 12:20:00|8630.4|8630.4|8623.94|8623.94|8635.06|8635.06|8623.51|8623.51|0
1610108700000|2021-01-08 12:25:00|8623.87|8623.87|8621.92|8621.92|8628.34|8628.34|8620.99|8620.99|0
1610109000000|2021-01-08 12:30:00|8621.51|8621.51|8619.18|8619.18|8624.35|8624.35|8618.42|8618.42|0
1610109300000|2021-01-08 12:35:00|8618.87|8618.87|8609.2|8609.2|8620.84|8620.84|8609.2|8609.2|0
1610109600000|2021-01-08 12:40:00|8609.11|8609.11|8611.06|8611.06|8612.32|8612.32|8605.25|8605.25|0
1610109900000|2021-01-08 12:45:00|8610.82|8610.82|8605.25|8605.25|8612.5|8612.5|8604.26|8604.26|0
1610110200000|2021-01-08 12:50:00|8605.18|8605.18|8605.93|8605.93|8609.92|8609.92|8601.74|8601.74|0
1610110500000|2021-01-08 12:55:00|8605.8|8605.8|8597.37|8597.37|8606.47|8606.47|8593.67|8593.67|0
1610110800000|2021-01-08 13:00:00|8597.52|8597.52|8597.3|8597.3|8600.8|8600.8|8593.95|8593.95|0
1610111100000|2021-01-08 13:05:00|8597.62|8597.62|8596.02|8596.02|8606.67|8606.67|8595.78|8595.78|0
1610111400000|2021-01-08 13:10:00|8596.09|8596.09|8599.06|8599.06|8604.52|8604.52|8594.43|8594.43|0
1610111700000|2021-01-08 13:15:00|8598.99|8598.99|8609.37|8609.37|8611.07|8611.07|8597.82|8597.82|0
1610112000000|2021-01-08 13:20:00|8609.51|8609.51|8591.12|8591.12|8609.64|8609.64|8590.78|8590.78|0
1610112300000|2021-01-08 13:25:00|8591.26|8591.26|8587.97|8587.97|8591.27|8591.27|8584.22|8584.22|0
1610112600000|2021-01-08 13:30:00|8587.06|8587.06|8577.14|8577.14|8593.35|8593.35|8577.14|8577.14|0
1610112900000|2021-01-08 13:35:00|8577.96|8577.96|8573.15|8573.15|8578.74|8578.74|8572.12|8572.12|0
1610113200000|2021-01-08 13:40:00|8573.63|8573.63|8575.05|8575.05|8577.05|8577.05|8570.55|8570.55|0
1610113500000|2021-01-08 13:45:00|8574.77|8574.77|8576.11|8576.11|8580.53|8580.53|8572.56|8572.56|0
1610113800000|2021-01-08 13:50:00|8575.7|8575.7|8562.56|8562.56|8578.47|8578.47|8562.56|8562.56|0
1610114100000|2021-01-08 13:55:00|8562.48|8562.48|8550.06|8550.06|8570.18|8570.18|8549.51|8549.51|0
1610114400000|2021-01-08 14:00:00|8549.82|8549.82|8570.8|8570.8|8571.57|8571.57|8547.17|8547.17|0
1610114700000|2021-01-08 14:05:00|8570.73|8570.73|8575|8575|8581.3|8581.3|8570.59|8570.59|0
1610115000000|2021-01-08 14:10:00|8575.24|8575.24|8575.71|8575.71|8577.09|8577.09|8569.22|8569.22|0
1610115300000|2021-01-08 14:15:00|8576.02|8576.02|8578.4|8578.4|8584.8|8584.8|8572.3|8572.3|0
1610115600000|2021-01-08 14:20:00|8578.6|8578.6|8580.99|8580.99|8586.41|8586.41|8577.38|8577.38|0
1610115900000|2021-01-08 14:25:00|8580.92|8580.92|8576.35|8576.35|8583.32|8583.32|8573.59|8573.59|0
1610116200000|2021-01-08 14:30:00|8576.51|8576.51|8573.44|8573.44|8590.97|8590.97|8571.17|8571.17|0
1610116500000|2021-01-08 14:35:00|8574.36|8574.36|8568.82|8568.82|8579.41|8579.41|8567.28|8567.28|0
1610116800000|2021-01-08 14:40:00|8569.01|8569.01|8595.7|8595.7|8602.62|8602.62|8569.01|8569.01|0
1610117100000|2021-01-08 14:45:00|8595.76|8595.76|8584.89|8584.89|8595.89|8595.89|8573.15|8573.15|0
1610117400000|2021-01-08 14:50:00|8584.73|8584.73|8586.29|8586.29|8590.49|8590.49|8580.08|8580.08|0
1610117700000|2021-01-08 14:55:00|8586.23|8586.23|8584.98|8584.98|8586.29|8586.29|8580.53|8580.53|0
1610118000000|2021-01-08 15:00:00|8585.06|8585.06|8597.56|8597.56|8609.07|8609.07|8585.06|8585.06|0
1610118300000|2021-01-08 15:05:00|8597.72|8597.72|8603.91|8603.91|8612.52|8612.52|8597.47|8597.47|0
1610118600000|2021-01-08 15:10:00|8603.43|8603.43|8596.41|8596.41|8608.74|8608.74|8596.36|8596.36|0
1610118900000|2021-01-08 15:15:00|8596.22|8596.22|8605.03|8605.03|8611.95|8611.95|8595.1|8595.1|0
1610119200000|2021-01-08 15:20:00|8604.28|8604.28|8601.51|8601.51|8612.11|8612.11|8598.96|8598.96|0
1610119500000|2021-01-08 15:25:00|8601.58|8601.58|8567.12|8567.12|8602.92|8602.92|8567.12|8567.12|0
1610119800000|2021-01-08 15:30:00|8567.07|8567.07|8569.9|8569.9|8578.28|8578.28|8565.61|8565.61|0
1610120100000|2021-01-08 15:35:00|8568.82|8568.82|8582.2|8582.2|8585.41|8585.41|8567.3|8567.3|0
1610120400000|2021-01-08 15:40:00|8581.93|8581.93|8593.98|8593.98|8601.53|8601.53|8581.93|8581.93|0
1610120700000|2021-01-08 15:45:00|8594.73|8594.73|8605.83|8605.83|8605.83|8605.83|8594.58|8594.58|0
1610121000000|2021-01-08 15:50:00|8605.96|8605.96|8597.71|8597.71|8608.05|8608.05|8596.08|8596.08|0
1610121300000|2021-01-08 15:55:00|8598.92|8598.92|8600.81|8600.81|8606.48|8606.48|8598.48|8598.48|0
1610121600000|2021-01-08 16:00:00|8600.74|8600.74|8586.07|8586.07|8602.95|8602.95|8582.55|8582.55|0
1610121900000|2021-01-08 16:05:00|8586.12|8586.12|8581.31|8581.31|8588.93|8588.93|8580.57|8580.57|0
1610122200000|2021-01-08 16:10:00|8581.85|8581.85|8577.09|8577.09|8583.07|8583.07|8572.86|8572.86|0
1610122500000|2021-01-08 16:15:00|8577.36|8577.36|8568.36|8568.36|8578.11|8578.11|8564.4|8564.4|0
1610122800000|2021-01-08 16:20:00|8568.52|8568.52|8571.96|8571.96|8575.9|8575.9|8568.52|8568.52|0
1610123100000|2021-01-08 16:25:00|8572.14|8572.14|8591.02|8591.02|8593.64|8593.64|8571.1|8571.1|0
1610352900000|2021-01-11 08:15:00|8515.44|8515.44|8517.42|8517.42|8517.52|8517.52|8502.44|8502.44|0
1610353200000|2021-01-11 08:20:00|8517.34|8517.34|8499.44|8499.44|8529.55|8529.55|8499.44|8499.44|0
1610353500000|2021-01-11 08:25:00|8499.35|8499.35|8498.42|8498.42|8509.27|8509.27|8495.21|8495.21|0
1610353800000|2021-01-11 08:30:00|8498.22|8498.22|8482.29|8482.29|8498.46|8498.46|8478.91|8478.91|0
1610354100000|2021-01-11 08:35:00|8482.91|8482.91|8492.94|8492.94|8496.59|8496.59|8480.73|8480.73|0
1610354400000|2021-01-11 08:40:00|8492.99|8492.99|8489.7|8489.7|8495.1|8495.1|8487.38|8487.38|0
1610354700000|2021-01-11 08:45:00|8489.76|8489.76|8474.78|8474.78|8490.18|8490.18|8474.66|8474.66|0
1610355000000|2021-01-11 08:50:00|8474.46|8474.46|8472.39|8472.39|8476.14|8476.14|8468.4|8468.4|0
1610355300000|2021-01-11 08:55:00|8472.23|8472.23|8474.89|8474.89|8475.09|8475.09|8466.56|8466.56|0
1610355600000|2021-01-11 09:00:00|8475.19|8475.19|8473.34|8473.34|8481.74|8481.74|8473.26|8473.26|0
1610355900000|2021-01-11 09:05:00|8473.61|8473.61|8477.52|8477.52|8478.81|8478.81|8471.61|8471.61|0
1610356200000|2021-01-11 09:10:00|8477.11|8477.11|8476.12|8476.12|8483.61|8483.61|8474.67|8474.67|0
1610356500000|2021-01-11 09:15:00|8476.02|8476.02|8481.27|8481.27|8482.24|8482.24|8473.83|8473.83|0
1610356800000|2021-01-11 09:20:00|8480.76|8480.76|8474.87|8474.87|8486.98|8486.98|8474.71|8474.71|0
1610357100000|2021-01-11 09:25:00|8474.92|8474.92|8465.63|8465.63|8477.68|8477.68|8463.73|8463.73|0
1610357400000|2021-01-11 09:30:00|8465.88|8465.88|8464.97|8464.97|8468.64|8468.64|8460.73|8460.73|0
1610357700000|2021-01-11 09:35:00|8464.86|8464.86|8460.68|8460.68|8465.72|8465.72|8460.38|8460.38|0
1610358000000|2021-01-11 09:40:00|8460.41|8460.41|8462.73|8462.73|8473.24|8473.24|8459.51|8459.51|0
1610358300000|2021-01-11 09:45:00|8463.41|8463.41|8461.46|8461.46|8464.12|8464.12|8459.36|8459.36|0
1610358600000|2021-01-11 09:50:00|8461.78|8461.78|8465.57|8465.57|8465.82|8465.82|8460.12|8460.12|0
1610358900000|2021-01-11 09:55:00|8465.4|8465.4|8456.95|8456.95|8466.6|8466.6|8456.21|8456.21|0
1610359200000|2021-01-11 10:00:00|8456.62|8456.62|8464|8464|8466.5|8466.5|8454.6|8454.6|0
1610359500000|2021-01-11 10:05:00|8464.75|8464.75|8468.02|8468.02|8470.04|8470.04|8463.66|8463.66|0
1610359800000|2021-01-11 10:10:00|8467.96|8467.96|8475.32|8475.32|8475.32|8475.32|8467.96|8467.96|0
1610360100000|2021-01-11 10:15:00|8475.48|8475.48|8482.45|8482.45|8483.91|8483.91|8475.11|8475.11|0
1610360400000|2021-01-11 10:20:00|8482.39|8482.39|8486.31|8486.31|8486.65|8486.65|8482.19|8482.19|0
1610360700000|2021-01-11 10:25:00|8486.4|8486.4|8490.04|8490.04|8494.54|8494.54|8486.4|8486.4|0
1610361000000|2021-01-11 10:30:00|8490.13|8490.13|8494.76|8494.76|8494.76|8494.76|8488.47|8488.47|0
1610361300000|2021-01-11 10:35:00|8493.97|8493.97|8491.95|8491.95|8497.18|8497.18|8491.89|8491.89|0
1610361600000|2021-01-11 10:40:00|8492.01|8492.01|8490.94|8490.94|8493.21|8493.21|8486.1|8486.1|0
1610361900000|2021-01-11 10:45:00|8491.09|8491.09|8500.31|8500.31|8502.91|8502.91|8490.76|8490.76|0
1610362200000|2021-01-11 10:50:00|8499.77|8499.77|8507.21|8507.21|8507.21|8507.21|8497.68|8497.68|0
1610362500000|2021-01-11 10:55:00|8507.12|8507.12|8504.46|8504.46|8508.92|8508.92|8498.75|8498.75|0
1610362800000|2021-01-11 11:00:00|8504.53|8504.53|8504.32|8504.32|8508.59|8508.59|8502.51|8502.51|0
1610363100000|2021-01-11 11:05:00|8504.23|8504.23|8508.27|8508.27|8510.17|8510.17|8498.98|8498.98|0
1610363400000|2021-01-11 11:10:00|8508.22|8508.22|8508.88|8508.88|8512.9|8512.9|8507.56|8507.56|0
1610363700000|2021-01-11 11:15:00|8508.57|8508.57|8507.83|8507.83|8510.82|8510.82|8505.44|8505.44|0
1610364000000|2021-01-11 11:20:00|8507.94|8507.94|8503.84|8503.84|8509.05|8509.05|8501.49|8501.49|0
1610364300000|2021-01-11 11:25:00|8504.06|8504.06|8502.48|8502.48|8504.39|8504.39|8498.52|8498.52|0
1610364600000|2021-01-11 11:30:00|8502.43|8502.43|8505.1|8505.1|8508.03|8508.03|8495.78|8495.78|0
1610364900000|2021-01-11 11:35:00|8505.16|8505.16|8503.6|8503.6|8505.61|8505.61|8499.59|8499.59|0
1610365200000|2021-01-11 11:40:00|8503.71|8503.71|8494.56|8494.56|8504.01|8504.01|8493.97|8493.97|0
1610365500000|2021-01-11 11:45:00|8494.61|8494.61|8492.56|8492.56|8494.93|8494.93|8491.14|8491.14|0
1610365800000|2021-01-11 11:50:00|8492.48|8492.48|8492.33|8492.33|8493.92|8493.92|8489.6|8489.6|0
1610366100000|2021-01-11 11:55:00|8492.24|8492.24|8503.55|8503.55|8506.35|8506.35|8492.07|8492.07|0
1610366400000|2021-01-11 12:00:00|8503.49|8503.49|8499.66|8499.66|8504.12|8504.12|8499.38|8499.38|0
1610366700000|2021-01-11 12:05:00|8499.59|8499.59|8498.18|8498.18|8499.59|8499.59|8495.57|8495.57|0
1610367000000|2021-01-11 12:10:00|8497.29|8497.29|8499.17|8499.17|8501.63|8501.63|8497.19|8497.19|0
1610367300000|2021-01-11 12:15:00|8499.11|8499.11|8497.27|8497.27|8504.68|8504.68|8497.27|8497.27|0
1610367600000|2021-01-11 12:20:00|8497.11|8497.11|8497.03|8497.03|8497.29|8497.29|8492.98|8492.98|0
1610367900000|2021-01-11 12:25:00|8496.93|8496.93|8509.61|8509.61|8512.41|8512.41|8495.54|8495.54|0
1610368200000|2021-01-11 12:30:00|8509.55|8509.55|8500.51|8500.51|8510.82|8510.82|8500.51|8500.51|0
1610368500000|2021-01-11 12:35:00|8500.36|8500.36|8499.79|8499.79|8503.96|8503.96|8499.79|8499.79|0
1610368800000|2021-01-11 12:40:00|8499.84|8499.84|8496.36|8496.36|8499.94|8499.94|8496.34|8496.34|0
1610369100000|2021-01-11 12:45:00|8496.58|8496.58|8490.64|8490.64|8498.04|8498.04|8490.04|8490.04|0
1610369400000|2021-01-11 12:50:00|8489.89|8489.89|8478.82|8478.82|8489.89|8489.89|8478.82|8478.82|0
1610369700000|2021-01-11 12:55:00|8478.98|8478.98|8477.79|8477.79|8480.48|8480.48|8475.66|8475.66|0
1610370000000|2021-01-11 13:00:00|8477.7|8477.7|8468.4|8468.4|8478.69|8478.69|8468.4|8468.4|0
1610370300000|2021-01-11 13:05:00|8468.31|8468.31|8467.07|8467.07|8471.6|8471.6|8466.35|8466.35|0
1610370600000|2021-01-11 13:10:00|8467.02|8467.02|8475.03|8475.03|8477|8477|8466.78|8466.78|0
1610370900000|2021-01-11 13:15:00|8474.28|8474.28|8461.15|8461.15|8474.37|8474.37|8461.15|8461.15|0
1610371200000|2021-01-11 13:20:00|8461.21|8461.21|8461.62|8461.62|8461.63|8461.63|8453.91|8453.91|0
1610371500000|2021-01-11 13:25:00|8461.65|8461.65|8455.95|8455.95|8462.21|8462.21|8455.95|8455.95|0
1610371800000|2021-01-11 13:30:00|8455.8|8455.8|8450.38|8450.38|8455.8|8455.8|8450.06|8450.06|0
1610372100000|2021-01-11 13:35:00|8450.44|8450.44|8446.22|8446.22|8454.91|8454.91|8444.77|8444.77|0
1610372400000|2021-01-11 13:40:00|8446.08|8446.08|8442.61|8442.61|8446.54|8446.54|8437.37|8437.37|0
1610372700000|2021-01-11 13:45:00|8442.69|8442.69|8438.77|8438.77|8445.31|8445.31|8438.77|8438.77|0
1610373000000|2021-01-11 13:50:00|8438.86|8438.86|8424.35|8424.35|8439.94|8439.94|8424.35|8424.35|0
1610373300000|2021-01-11 13:55:00|8424.3|8424.3|8427.68|8427.68|8433.02|8433.02|8422.74|8422.74|0
1610373600000|2021-01-11 14:00:00|8427.58|8427.58|8428.17|8428.17|8431.26|8431.26|8425.82|8425.82|0
1610373900000|2021-01-11 14:05:00|8428.11|8428.11|8430.45|8430.45|8430.45|8430.45|8424.67|8424.67|0
1610374200000|2021-01-11 14:10:00|8430.66|8430.66|8424.09|8424.09|8431.41|8431.41|8424.09|8424.09|0
1610374500000|2021-01-11 14:15:00|8423.63|8423.63|8410.77|8410.77|8424.04|8424.04|8409.86|8409.86|0
1610374800000|2021-01-11 14:20:00|8410.71|8410.71|8418.93|8418.93|8418.93|8418.93|8408.65|8408.65|0
1610375100000|2021-01-11 14:25:00|8420.7|8420.7|8407.81|8407.81|8421.33|8421.33|8407.55|8407.55|0
1610375400000|2021-01-11 14:30:00|8407.87|8407.87|8419.73|8419.73|8421.85|8421.85|8404.95|8404.95|0
1610375700000|2021-01-11 14:35:00|8419.66|8419.66|8415.85|8415.85|8419.9|8419.9|8398.88|8398.88|0
1610376000000|2021-01-11 14:40:00|8416.11|8416.11|8420.08|8420.08|8422.6|8422.6|8412.57|8412.57|0
1610376300000|2021-01-11 14:45:00|8419.97|8419.97|8433.48|8433.48|8435.83|8435.83|8419.82|8419.82|0
1610376600000|2021-01-11 14:50:00|8433.21|8433.21|8440.41|8440.41|8440.41|8440.41|8429.44|8429.44|0
1610376900000|2021-01-11 14:55:00|8441.41|8441.41|8441.41|8441.41|8449.78|8449.78|8441.01|8441.01|0
1610377200000|2021-01-11 15:00:00|8441.26|8441.26|8435.37|8435.37|8446.67|8446.67|8433.51|8433.51|0
1610377500000|2021-01-11 15:05:00|8435.52|8435.52|8442.29|8442.29|8442.84|8442.84|8434.55|8434.55|0
1610377800000|2021-01-11 15:10:00|8442.17|8442.17|8422|8422|8442.17|8442.17|8419.86|8419.86|0
1610378100000|2021-01-11 15:15:00|8421.83|8421.83|8426.2|8426.2|8430.53|8430.53|8421.06|8421.06|0
1610378400000|2021-01-11 15:20:00|8426.69|8426.69|8417.59|8417.59|8427.78|8427.78|8417.07|8417.07|0
1610378700000|2021-01-11 15:25:00|8417.56|8417.56|8416.48|8416.48|8421|8421|8413.1|8413.1|0
1610379000000|2021-01-11 15:30:00|8416.33|8416.33|8422.32|8422.32|8423.37|8423.37|8414.78|8414.78|0
1610379300000|2021-01-11 15:35:00|8422.37|8422.37|8409.42|8409.42|8422.73|8422.73|8409.26|8409.26|0
1610379600000|2021-01-11 15:40:00|8409.58|8409.58|8399.51|8399.51|8413.19|8413.19|8399.51|8399.51|0
1610379900000|2021-01-11 15:45:00|8399.56|8399.56|8391.37|8391.37|8400.1|8400.1|8387.88|8387.88|0
1610380200000|2021-01-11 15:50:00|8390.29|8390.29|8395.65|8395.65|8396.76|8396.76|8388.59|8388.59|0
1610380500000|2021-01-11 15:55:00|8395.63|8395.63|8401.46|8401.46|8403.63|8403.63|8394.92|8394.92|0
1610380800000|2021-01-11 16:00:00|8401.31|8401.31|8379.15|8379.15|8402.15|8402.15|8379.06|8379.06|0
1610381100000|2021-01-11 16:05:00|8379.07|8379.07|8381.64|8381.64|8382.81|8382.81|8379.07|8379.07|0
1610381400000|2021-01-11 16:10:00|8381.79|8381.79|8377.6|8377.6|8383.07|8383.07|8370.89|8370.89|0
1610381700000|2021-01-11 16:15:00|8377.76|8377.76|8374.27|8374.27|8382.79|8382.79|8374.27|8374.27|0
1610382000000|2021-01-11 16:20:00|8374.81|8374.81|8374.44|8374.44|8376.32|8376.32|8372.43|8372.43|0
1610382300000|2021-01-11 16:25:00|8374.6|8374.6|8374.86|8374.86|8376.99|8376.99|8370.69|8370.69|0
1610439300000|2021-01-12 08:15:00|8417.31|8417.31|8395.75|8395.75|8418.11|8418.11|8395.67|8395.67|0
1610439600000|2021-01-12 08:20:00|8395.6|8395.6|8411.28|8411.28|8411.52|8411.52|8395.24|8395.24|0
1610439900000|2021-01-12 08:25:00|8412.01|8412.01|8410.58|8410.58|8412.01|8412.01|8399.48|8399.48|0
1610440200000|2021-01-12 08:30:00|8410.62|8410.62|8420.92|8420.92|8420.92|8420.92|8408.91|8408.91|0
1610440500000|2021-01-12 08:35:00|8421.23|8421.23|8412.26|8412.26|8431.02|8431.02|8411.49|8411.49|0
1610440800000|2021-01-12 08:40:00|8412.33|8412.33|8409.74|8409.74|8413.72|8413.72|8405.37|8405.37|0
1610441100000|2021-01-12 08:45:00|8409.97|8409.97|8403.86|8403.86|8411.18|8411.18|8399.62|8399.62|0
1610441400000|2021-01-12 08:50:00|8404.34|8404.34|8408.73|8408.73|8408.74|8408.74|8401.88|8401.88|0
1610441700000|2021-01-12 08:55:00|8408.78|8408.78|8417.94|8417.94|8420.21|8420.21|8408.78|8408.78|0
1610442000000|2021-01-12 09:00:00|8418.11|8418.11|8433.51|8433.51|8433.51|8433.51|8416.4|8416.4|0
1610442300000|2021-01-12 09:05:00|8434.45|8434.45|8441.83|8441.83|8442.43|8442.43|8432.67|8432.67|0
1610442600000|2021-01-12 09:10:00|8442.37|8442.37|8437.92|8437.92|8445.7|8445.7|8432.91|8432.91|0
1610442900000|2021-01-12 09:15:00|8437.99|8437.99|8430.46|8430.46|8438.95|8438.95|8429.81|8429.81|0
1610443200000|2021-01-12 09:20:00|8430.62|8430.62|8419.28|8419.28|8432.5|8432.5|8417.48|8417.48|0
1610443500000|2021-01-12 09:25:00|8419.18|8419.18|8408.83|8408.83|8422.67|8422.67|8407.77|8407.77|0
1610443800000|2021-01-12 09:30:00|8408.61|8408.61|8421.94|8421.94|8422.28|8422.28|8408.55|8408.55|0
1610444100000|2021-01-12 09:35:00|8422.19|8422.19|8417.51|8417.51|8422.68|8422.68|8413.37|8413.37|0
1610444400000|2021-01-12 09:40:00|8417.44|8417.44|8425.58|8425.58|8425.58|8425.58|8416.73|8416.73|0
1610444700000|2021-01-12 09:45:00|8425.51|8425.51|8431.08|8431.08|8431.08|8431.08|8425.51|8425.51|0
1610445000000|2021-01-12 09:50:00|8431.23|8431.23|8434.5|8434.5|8436.26|8436.26|8431.07|8431.07|0
1610445300000|2021-01-12 09:55:00|8434.22|8434.22|8428.19|8428.19|8435.37|8435.37|8423.59|8423.59|0
1610445600000|2021-01-12 10:00:00|8428.47|8428.47|8437.01|8437.01|8437.01|8437.01|8428.23|8428.23|0
1610445900000|2021-01-12 10:05:00|8436.88|8436.88|8433.59|8433.59|8437.19|8437.19|8430.22|8430.22|0
1610446200000|2021-01-12 10:10:00|8433.74|8433.74|8437.29|8437.29|8439.36|8439.36|8433.74|8433.74|0
1610446500000|2021-01-12 10:15:00|8438.37|8438.37|8433.21|8433.21|8439.73|8439.73|8431.43|8431.43|0
1610446800000|2021-01-12 10:20:00|8433.28|8433.28|8438.56|8438.56|8438.7|8438.7|8432.97|8432.97|0
1610447100000|2021-01-12 10:25:00|8438.4|8438.4|8441.7|8441.7|8443.73|8443.73|8436.4|8436.4|0
1610447400000|2021-01-12 10:30:00|8441.75|8441.75|8433.51|8433.51|8441.99|8441.99|8433.51|8433.51|0
1610447700000|2021-01-12 10:35:00|8433.82|8433.82|8430.6|8430.6|8433.82|8433.82|8427.8|8427.8|0
1610448000000|2021-01-12 10:40:00|8430.71|8430.71|8422.9|8422.9|8432.95|8432.95|8422.9|8422.9|0
1610448300000|2021-01-12 10:45:00|8423.06|8423.06|8419.83|8419.83|8423.06|8423.06|8416.54|8416.54|0
1610448600000|2021-01-12 10:50:00|8420.14|8420.14|8421.53|8421.53|8421.75|8421.75|8416.43|8416.43|0
1610448900000|2021-01-12 10:55:00|8421.6|8421.6|8416.79|8416.79|8423.38|8423.38|8415.16|8415.16|0
1610449200000|2021-01-12 11:00:00|8416.8|8416.8|8416.55|8416.55|8418.22|8418.22|8413.58|8413.58|0
1610449500000|2021-01-12 11:05:00|8416.4|8416.4|8417.68|8417.68|8419.3|8419.3|8412.57|8412.57|0
1610449800000|2021-01-12 11:10:00|8417.43|8417.43|8402.99|8402.99|8417.71|8417.71|8399.88|8399.88|0
1610450100000|2021-01-12 11:15:00|8403.31|8403.31|8387.62|8387.62|8404.83|8404.83|8386.54|8386.54|0
1610450400000|2021-01-12 11:20:00|8386|8386|8395.12|8395.12|8396.09|8396.09|8385.33|8385.33|0
1610450700000|2021-01-12 11:25:00|8395.21|8395.21|8405.8|8405.8|8408.67|8408.67|8395.12|8395.12|0
1610451000000|2021-01-12 11:30:00|8405.65|8405.65|8405.94|8405.94|8407.51|8407.51|8404.97|8404.97|0
1610451300000|2021-01-12 11:35:00|8405.99|8405.99|8413.31|8413.31|8416.75|8416.75|8405.74|8405.74|0
1610451600000|2021-01-12 11:40:00|8413.46|8413.46|8400.99|8400.99|8413.97|8413.97|8400.4|8400.4|0
1610451900000|2021-01-12 11:45:00|8401.07|8401.07|8392.56|8392.56|8401.72|8401.72|8392.01|8392.01|0
1610452200000|2021-01-12 11:50:00|8392.38|8392.38|8391.02|8391.02|8394.81|8394.81|8390.81|8390.81|0
1610452500000|2021-01-12 11:55:00|8390.89|8390.89|8387.88|8387.88|8394.96|8394.96|8387.88|8387.88|0
1610452800000|2021-01-12 12:00:00|8387.93|8387.93|8391.62|8391.62|8395.35|8395.35|8387.93|8387.93|0
1610453100000|2021-01-12 12:05:00|8391.55|8391.55|8397.03|8397.03|8398.04|8398.04|8391.55|8391.55|0
1610453400000|2021-01-12 12:10:00|8397.1|8397.1|8386.09|8386.09|8397.1|8397.1|8383.78|8383.78|0
1610453700000|2021-01-12 12:15:00|8385.34|8385.34|8388.39|8388.39|8388.39|8388.39|8384.72|8384.72|0
1610454000000|2021-01-12 12:20:00|8388.55|8388.55|8389.17|8389.17|8390.98|8390.98|8385.6|8385.6|0
1610454300000|2021-01-12 12:25:00|8389.2|8389.2|8390.4|8390.4|8391.84|8391.84|8388.73|8388.73|0
1610454600000|2021-01-12 12:30:00|8390.31|8390.31|8393.73|8393.73|8393.73|8393.73|8390.2|8390.2|0
1610454900000|2021-01-12 12:35:00|8393.82|8393.82|8395.63|8395.63|8395.63|8395.63|8392.83|8392.83|0
1610455200000|2021-01-12 12:40:00|8395.79|8395.79|8399.13|8399.13|8399.13|8399.13|8394.25|8394.25|0
1610455500000|2021-01-12 12:45:00|8398.97|8398.97|8406.12|8406.12|8406.12|8406.12|8398.43|8398.43|0
1610455800000|2021-01-12 12:50:00|8405.78|8405.78|8410.01|8410.01|8414.11|8414.11|8405.78|8405.78|0
1610456100000|2021-01-12 12:55:00|8409.67|8409.67|8420.27|8420.27|8420.85|8420.85|8408.97|8408.97|0
1610456400000|2021-01-12 13:00:00|8420.1|8420.1|8411.19|8411.19|8420.23|8420.23|8410.41|8410.41|0
1610456700000|2021-01-12 13:05:00|8410.92|8410.92|8417.01|8417.01|8417.89|8417.89|8409.72|8409.72|0
1610457000000|2021-01-12 13:10:00|8416.78|8416.78|8413.44|8413.44|8420.54|8420.54|8412.54|8412.54|0
1610457300000|2021-01-12 13:15:00|8413.17|8413.17|8424.44|8424.44|8426.01|8426.01|8413.17|8413.17|0
1610457600000|2021-01-12 13:20:00|8424.75|8424.75|8417.74|8417.74|8425.02|8425.02|8416.29|8416.29|0
1610457900000|2021-01-12 13:25:00|8418.49|8418.49|8422.26|8422.26|8422.92|8422.92|8418.05|8418.05|0
1610458200000|2021-01-12 13:30:00|8422.6|8422.6|8421.25|8421.25|8427.49|8427.49|8420.35|8420.35|0
1610458500000|2021-01-12 13:35:00|8421.41|8421.41|8418.65|8418.65|8424.84|8424.84|8418.65|8418.65|0
1610458800000|2021-01-12 13:40:00|8417.57|8417.57|8415.1|8415.1|8420.4|8420.4|8415.1|8415.1|0
1610459100000|2021-01-12 13:45:00|8415.02|8415.02|8411.76|8411.76|8415.78|8415.78|8411.65|8411.65|0
1610459400000|2021-01-12 13:50:00|8412.29|8412.29|8430.8|8430.8|8431.78|8431.78|8411.89|8411.89|0
1610459700000|2021-01-12 13:55:00|8430.96|8430.96|8425.23|8425.23|8430.96|8430.96|8421.51|8421.51|0
1610460000000|2021-01-12 14:00:00|8425.29|8425.29|8429.28|8429.28|8430.07|8430.07|8423.16|8423.16|0
1610460300000|2021-01-12 14:05:00|8429.71|8429.71|8415.64|8415.64|8431.21|8431.21|8414.77|8414.77|0
1610460600000|2021-01-12 14:10:00|8415.7|8415.7|8424.25|8424.25|8424.25|8424.25|8415.32|8415.32|0
1610460900000|2021-01-12 14:15:00|8424.36|8424.36|8422.31|8422.31|8425.34|8425.34|8421.65|8421.65|0
1610461200000|2021-01-12 14:20:00|8422.48|8422.48|8427.01|8427.01|8427.79|8427.79|8422.36|8422.36|0
1610461500000|2021-01-12 14:25:00|8426.86|8426.86|8421.17|8421.17|8427.48|8427.48|8416.53|8416.53|0
1610461800000|2021-01-12 14:30:00|8420.63|8420.63|8403.23|8403.23|8420.83|8420.83|8402.89|8402.89|0
1610462100000|2021-01-12 14:35:00|8403.28|8403.28|8401.32|8401.32|8411.91|8411.91|8398.19|8398.19|0
1610462400000|2021-01-12 14:40:00|8402.07|8402.07|8400.7|8400.7|8406.31|8406.31|8397.76|8397.76|0
1610462700000|2021-01-12 14:45:00|8400.72|8400.72|8394.26|8394.26|8403.84|8403.84|8394.13|8394.13|0
1610463000000|2021-01-12 14:50:00|8394.02|8394.02|8384.34|8384.34|8394.02|8394.02|8371.7|8371.7|0
1610463300000|2021-01-12 14:55:00|8384.13|8384.13|8384.3|8384.3|8386.64|8386.64|8380.18|8380.18|0
1610463600000|2021-01-12 15:00:00|8384.14|8384.14|8386.16|8386.16|8389|8389|8375.89|8375.89|0
1610463900000|2021-01-12 15:05:00|8386.28|8386.28|8387.63|8387.63|8392.62|8392.62|8385.17|8385.17|0
1610464200000|2021-01-12 15:10:00|8388.17|8388.17|8403.05|8403.05|8404.62|8404.62|8387.54|8387.54|0
1610464500000|2021-01-12 15:15:00|8403.36|8403.36|8414.88|8414.88|8416.08|8416.08|8398.86|8398.86|0
1610464800000|2021-01-12 15:20:00|8414.85|8414.85|8421.37|8421.37|8421.37|8421.37|8414.53|8414.53|0
1610465100000|2021-01-12 15:25:00|8420.72|8420.72|8408.53|8408.53|8420.9|8420.9|8407.46|8407.46|0
1610465400000|2021-01-12 15:30:00|8409.02|8409.02|8407.58|8407.58|8413.63|8413.63|8406.5|8406.5|0
1610465700000|2021-01-12 15:35:00|8407.66|8407.66|8410.9|8410.9|8413.08|8413.08|8402.56|8402.56|0
1610466000000|2021-01-12 15:40:00|8410.69|8410.69|8423.29|8423.29|8428.28|8428.28|8407.72|8407.72|0
1610466300000|2021-01-12 15:45:00|8423.83|8423.83|8429.86|8429.86|8432.97|8432.97|8421.57|8421.57|0
1610466600000|2021-01-12 15:50:00|8429.78|8429.78|8425.1|8425.1|8431.6|8431.6|8421.3|8421.3|0
1610466900000|2021-01-12 15:55:00|8425.19|8425.19|8421.41|8421.41|8425.19|8425.19|8415.24|8415.24|0
1610467200000|2021-01-12 16:00:00|8421.25|8421.25|8412.51|8412.51|8423.13|8423.13|8405.48|8405.48|0
1610467500000|2021-01-12 16:05:00|8412.4|8412.4|8418.58|8418.58|8418.58|8418.58|8410.24|8410.24|0
1610467800000|2021-01-12 16:10:00|8418.82|8418.82|8429.63|8429.63|8432.9|8432.9|8418.82|8418.82|0
1610468100000|2021-01-12 16:15:00|8429.52|8429.52|8429.68|8429.68|8433.16|8433.16|8427.64|8427.64|0
1610468400000|2021-01-12 16:20:00|8429.77|8429.77|8424.48|8424.48|8431.29|8431.29|8423.27|8423.27|0
1610468700000|2021-01-12 16:25:00|8425.23|8425.23|8421.01|8421.01|8425.74|8425.74|8416.57|8416.57|0
1610525700000|2021-01-13 08:15:00|8378.34|8378.34|8373.3|8373.3|8378.34|8378.34|8366.46|8366.46|0
1610526000000|2021-01-13 08:20:00|8371.8|8371.8|8370.57|8370.57|8376.01|8376.01|8366.8|8366.8|0
1610526300000|2021-01-13 08:25:00|8369.73|8369.73|8359.11|8359.11|8369.73|8369.73|8358.75|8358.75|0
1610526600000|2021-01-13 08:30:00|8358.77|8358.77|8353.19|8353.19|8365.38|8365.38|8351.67|8351.67|0
1610526900000|2021-01-13 08:35:00|8353.94|8353.94|8348.53|8348.53|8356.33|8356.33|8346.12|8346.12|0
1610527200000|2021-01-13 08:40:00|8348.87|8348.87|8349.89|8349.89|8350.49|8350.49|8342.86|8342.86|0
1610527500000|2021-01-13 08:45:00|8349.83|8349.83|8354.07|8354.07|8362.23|8362.23|8348.36|8348.36|0
1610527800000|2021-01-13 08:50:00|8354.28|8354.28|8359.51|8359.51|8360.25|8360.25|8350.88|8350.88|0
1610528100000|2021-01-13 08:55:00|8359.75|8359.75|8338.81|8338.81|8360.55|8360.55|8338.66|8338.66|0
1610528400000|2021-01-13 09:00:00|8338.71|8338.71|8340.58|8340.58|8344.52|8344.52|8338.66|8338.66|0
1610528700000|2021-01-13 09:05:00|8340.27|8340.27|8344.49|8344.49|8344.64|8344.64|8334.39|8334.39|0
1610529000000|2021-01-13 09:10:00|8344.6|8344.6|8341.79|8341.79|8350.11|8350.11|8341.77|8341.77|0
1610529300000|2021-01-13 09:15:00|8341.96|8341.96|8355.1|8355.1|8355.26|8355.26|8341.96|8341.96|0
1610529600000|2021-01-13 09:20:00|8355.56|8355.56|8360.38|8360.38|8364.3|8364.3|8355.53|8355.53|0
1610529900000|2021-01-13 09:25:00|8360.45|8360.45|8356.47|8356.47|8360.92|8360.92|8353.3|8353.3|0
1610530200000|2021-01-13 09:30:00|8356.96|8356.96|8354.47|8354.47|8360.91|8360.91|8351.97|8351.97|0
1610530500000|2021-01-13 09:35:00|8354.63|8354.63|8358.55|8358.55|8361.16|8361.16|8354.63|8354.63|0
1610530800000|2021-01-13 09:40:00|8358.38|8358.38|8358.35|8358.35|8358.73|8358.73|8354.85|8354.85|0
1610531100000|2021-01-13 09:45:00|8358.82|8358.82|8353.01|8353.01|8359.59|8359.59|8352.89|8352.89|0
1610531400000|2021-01-13 09:50:00|8353.06|8353.06|8340.05|8340.05|8353.06|8353.06|8339.89|8339.89|0
1610531700000|2021-01-13 09:55:00|8340.3|8340.3|8344.19|8344.19|8347.71|8347.71|8339.82|8339.82|0
1610532000000|2021-01-13 10:00:00|8344.24|8344.24|8350.38|8350.38|8350.44|8350.44|8343.3|8343.3|0
1610532300000|2021-01-13 10:05:00|8349.89|8349.89|8337.87|8337.87|8352.22|8352.22|8337.83|8337.83|0
1610532600000|2021-01-13 10:10:00|8337.73|8337.73|8336.83|8336.83|8337.73|8337.73|8328.82|8328.82|0
1610532900000|2021-01-13 10:15:00|8336.93|8336.93|8328.75|8328.75|8337.55|8337.55|8324.15|8324.15|0
1610533200000|2021-01-13 10:20:00|8328.67|8328.67|8333.29|8333.29|8335.28|8335.28|8327.76|8327.76|0
1610533500000|2021-01-13 10:25:00|8333.21|8333.21|8322.62|8322.62|8334.77|8334.77|8322.25|8322.25|0
1610533800000|2021-01-13 10:30:00|8322.67|8322.67|8306.96|8306.96|8322.81|8322.81|8306.96|8306.96|0
1610534100000|2021-01-13 10:35:00|8307.04|8307.04|8298.86|8298.86|8308.2|8308.2|8297.56|8297.56|0
1610534400000|2021-01-13 10:40:00|8299.13|8299.13|8298.71|8298.71|8299.67|8299.67|8292.03|8292.03|0
1610534700000|2021-01-13 10:45:00|8298.54|8298.54|8299.13|8299.13|8299.41|8299.41|8295.86|8295.86|0
1610535000000|2021-01-13 10:50:00|8298.9|8298.9|8309.06|8309.06|8314.43|8314.43|8298.28|8298.28|0
1610535300000|2021-01-13 10:55:00|8308.65|8308.65|8324.05|8324.05|8325.4|8325.4|8308.65|8308.65|0
1610535600000|2021-01-13 11:00:00|8324.36|8324.36|8328.06|8328.06|8335.1|8335.1|8324.36|8324.36|0
1610535900000|2021-01-13 11:05:00|8328.11|8328.11|8336.23|8336.23|8336.34|8336.34|8327.53|8327.53|0
1610536200000|2021-01-13 11:10:00|8336.5|8336.5|8341.96|8341.96|8343.73|8343.73|8336.5|8336.5|0
1610536500000|2021-01-13 11:15:00|8341.81|8341.81|8343.84|8343.84|8345.57|8345.57|8341.14|8341.14|0
1610536800000|2021-01-13 11:20:00|8343.53|8343.53|8338.66|8338.66|8343.53|8343.53|8337.49|8337.49|0
1610537100000|2021-01-13 11:25:00|8338.32|8338.32|8332.65|8332.65|8338.7|8338.7|8330.91|8330.91|0
1610537400000|2021-01-13 11:30:00|8332.24|8332.24|8332.71|8332.71|8333.57|8333.57|8327.53|8327.53|0
1610537700000|2021-01-13 11:35:00|8332.66|8332.66|8334.25|8334.25|8335.01|8335.01|8330|8330|0
1610538000000|2021-01-13 11:40:00|8333.78|8333.78|8332.47|8332.47|8334.25|8334.25|8331.27|8331.27|0
1610538300000|2021-01-13 11:45:00|8333.21|8333.21|8324.29|8324.29|8333.21|8333.21|8322.62|8322.62|0
1610538600000|2021-01-13 11:50:00|8324.44|8324.44|8319.84|8319.84|8328.05|8328.05|8319.44|8319.44|0
1610538900000|2021-01-13 11:55:00|8319.74|8319.74|8325.06|8325.06|8326.88|8326.88|8319.74|8319.74|0
1610539200000|2021-01-13 12:00:00|8325.45|8325.45|8325.38|8325.38|8328.69|8328.69|8323.75|8323.75|0
1610539500000|2021-01-13 12:05:00|8325.22|8325.22|8328.05|8328.05|8328.28|8328.28|8325.22|8325.22|0
1610539800000|2021-01-13 12:10:00|8328.36|8328.36|8328.7|8328.7|8329.01|8329.01|8325.96|8325.96|0
1610540100000|2021-01-13 12:15:00|8328.65|8328.65|8329.04|8329.04|8334.37|8334.37|8328.05|8328.05|0
1610540400000|2021-01-13 12:20:00|8329|8329|8327.7|8327.7|8330.22|8330.22|8325.97|8325.97|0
1610540700000|2021-01-13 12:25:00|8327.61|8327.61|8325.83|8325.83|8327.94|8327.94|8324.11|8324.11|0
1610541000000|2021-01-13 12:30:00|8325.99|8325.99|8327.25|8327.25|8328.67|8328.67|8320.56|8320.56|0
1610541300000|2021-01-13 12:35:00|8327.08|8327.08|8326.92|8326.92|8331.87|8331.87|8326.25|8326.25|0
1610541600000|2021-01-13 12:40:00|8327.02|8327.02|8335.75|8335.75|8336.06|8336.06|8326.61|8326.61|0
1610541900000|2021-01-13 12:45:00|8335.54|8335.54|8336.11|8336.11|8338.35|8338.35|8334.19|8334.19|0
1610542200000|2021-01-13 12:50:00|8336.02|8336.02|8337.43|8337.43|8339.88|8339.88|8334.76|8334.76|0
1610542500000|2021-01-13 12:55:00|8337.34|8337.34|8333.11|8333.11|8337.34|8337.34|8331.15|8331.15|0
1610542800000|2021-01-13 13:00:00|8333.23|8333.23|8329.52|8329.52|8338.43|8338.43|8329.5|8329.5|0
1610543100000|2021-01-13 13:05:00|8328.99|8328.99|8336.77|8336.77|8339.53|8339.53|8326.74|8326.74|0
1610543400000|2021-01-13 13:10:00|8336.92|8336.92|8327.37|8327.37|8336.92|8336.92|8327.2|8327.2|0
1610543700000|2021-01-13 13:15:00|8327.22|8327.22|8322.16|8322.16|8327.97|8327.97|8321.59|8321.59|0
1610544000000|2021-01-13 13:20:00|8322.11|8322.11|8322.76|8322.76|8323.49|8323.49|8320.14|8320.14|0
1610544300000|2021-01-13 13:25:00|8322.61|8322.61|8323.69|8323.69|8327.07|8327.07|8319.86|8319.86|0
1610544600000|2021-01-13 13:30:00|8323.84|8323.84|8318.9|8318.9|8323.84|8323.84|8318.06|8318.06|0
1610544900000|2021-01-13 13:35:00|8318.95|8318.95|8316.57|8316.57|8322.07|8322.07|8315.82|8315.82|0
1610545200000|2021-01-13 13:40:00|8316.4|8316.4|8315.8|8315.8|8317.07|8317.07|8305.75|8305.75|0
1610545500000|2021-01-13 13:45:00|8315.57|8315.57|8321.04|8321.04|8321.33|8321.33|8312.05|8312.05|0
1610545800000|2021-01-13 13:50:00|8321.13|8321.13|8319.13|8319.13|8324.75|8324.75|8317.91|8317.91|0
1610546100000|2021-01-13 13:55:00|8319.1|8319.1|8313.18|8313.18|8326.28|8326.28|8312.02|8312.02|0
1610546400000|2021-01-13 14:00:00|8313.46|8313.46|8319.18|8319.18|8319.44|8319.44|8313.27|8313.27|0
1610546700000|2021-01-13 14:05:00|8319.21|8319.21|8320.37|8320.37|8320.73|8320.73|8315.88|8315.88|0
1610547000000|2021-01-13 14:10:00|8320.22|8320.22|8318.99|8318.99|8320.76|8320.76|8316.54|8316.54|0
1610547300000|2021-01-13 14:15:00|8318.74|8318.74|8315.85|8315.85|8319.75|8319.75|8314.61|8314.61|0
1610547600000|2021-01-13 14:20:00|8315.74|8315.74|8313.7|8313.7|8317.37|8317.37|8310.55|8310.55|0
1610547900000|2021-01-13 14:25:00|8314.45|8314.45|8324.45|8324.45|8325.48|8325.48|8313.65|8313.65|0
1610548200000|2021-01-13 14:30:00|8324.3|8324.3|8322.5|8322.5|8332.8|8332.8|8320.9|8320.9|0
1610548500000|2021-01-13 14:35:00|8322.33|8322.33|8323.52|8323.52|8325.4|8325.4|8317.55|8317.55|0
1610548800000|2021-01-13 14:40:00|8323.59|8323.59|8316.64|8316.64|8324.85|8324.85|8316.1|8316.1|0
1610549100000|2021-01-13 14:45:00|8316.53|8316.53|8321.39|8321.39|8325.69|8325.69|8316.44|8316.44|0
1610549400000|2021-01-13 14:50:00|8321.29|8321.29|8322.73|8322.73|8327.06|8327.06|8320.51|8320.51|0
1610549700000|2021-01-13 14:55:00|8322.82|8322.82|8320.73|8320.73|8326.33|8326.33|8319.44|8319.44|0
1610550000000|2021-01-13 15:00:00|8320.81|8320.81|8310.42|8310.42|8322|8322|8310.25|8310.25|0
1610550300000|2021-01-13 15:05:00|8310.33|8310.33|8314.04|8314.04|8321.48|8321.48|8307.37|8307.37|0
1610550600000|2021-01-13 15:10:00|8313.87|8313.87|8328.72|8328.72|8329.6|8329.6|8311.36|8311.36|0
1610550900000|2021-01-13 15:15:00|8328.75|8328.75|8323.38|8323.38|8329.89|8329.89|8322.27|8322.27|0
1610551200000|2021-01-13 15:20:00|8322.91|8322.91|8323.15|8323.15|8323.3|8323.3|8316.88|8316.88|0
1610551500000|2021-01-13 15:25:00|8323.07|8323.07|8317.75|8317.75|8324.2|8324.2|8314.66|8314.66|0
1610551800000|2021-01-13 15:30:00|8317.8|8317.8|8315.71|8315.71|8319.09|8319.09|8315.08|8315.08|0
1610552100000|2021-01-13 15:35:00|8315.55|8315.55|8313.9|8313.9|8318.98|8318.98|8312.36|8312.36|0
1610552400000|2021-01-13 15:40:00|8314.21|8314.21|8312.29|8312.29|8316.07|8316.07|8310.57|8310.57|0
1610552700000|2021-01-13 15:45:00|8312.37|8312.37|8317.3|8317.3|8318.69|8318.69|8312.37|8312.37|0
1610553000000|2021-01-13 15:50:00|8316.98|8316.98|8328.8|8328.8|8330.04|8330.04|8316.61|8316.61|0
1610553300000|2021-01-13 15:55:00|8328.57|8328.57|8334.23|8334.23|8335.29|8335.29|8328.34|8328.34|0
1610553600000|2021-01-13 16:00:00|8334.57|8334.57|8331.69|8331.69|8335.94|8335.94|8328.95|8328.95|0
1610553900000|2021-01-13 16:05:00|8331.78|8331.78|8330.08|8330.08|8336.4|8336.4|8327.8|8327.8|0
1610554200000|2021-01-13 16:10:00|8329.92|8329.92|8329.41|8329.41|8331.55|8331.55|8326.56|8326.56|0
1610554500000|2021-01-13 16:15:00|8329.54|8329.54|8329.53|8329.53|8332.47|8332.47|8325.52|8325.52|0
1610554800000|2021-01-13 16:20:00|8329.48|8329.48|8331.6|8331.6|8332.7|8332.7|8327.91|8327.91|0
1610555100000|2021-01-13 16:25:00|8331.76|8331.76|8324.55|8324.55|8336.83|8336.83|8324.37|8324.37|0
1610612100000|2021-01-14 08:15:00|8356.47|8356.47|8376.64|8376.64|8382.55|8382.55|8356.47|8356.47|0
1610612400000|2021-01-14 08:20:00|8376.78|8376.78|8376.38|8376.38|8382.75|8382.75|8372.46|8372.46|0
1610612700000|2021-01-14 08:25:00|8377.75|8377.75|8396.75|8396.75|8396.94|8396.94|8377.75|8377.75|0
1610613000000|2021-01-14 08:30:00|8396.28|8396.28|8406.71|8406.71|8409.53|8409.53|8390.78|8390.78|0
1610613300000|2021-01-14 08:35:00|8406.25|8406.25|8412.94|8412.94|8413.25|8413.25|8406.25|8406.25|0
1610613600000|2021-01-14 08:40:00|8412.55|8412.55|8416.74|8416.74|8423.1|8423.1|8410.74|8410.74|0
1610613900000|2021-01-14 08:45:00|8416.6|8416.6|8412.61|8412.61|8418.31|8418.31|8407.26|8407.26|0
1610614200000|2021-01-14 08:50:00|8412.77|8412.77|8420.2|8420.2|8425.77|8425.77|8412.77|8412.77|0
1610614500000|2021-01-14 08:55:00|8420.36|8420.36|8421.71|8421.71|8426.47|8426.47|8414.93|8414.93|0
1610614800000|2021-01-14 09:00:00|8421.87|8421.87|8424.81|8424.81|8425.06|8425.06|8419.29|8419.29|0
1610615100000|2021-01-14 09:05:00|8424.92|8424.92|8418.24|8418.24|8428.95|8428.95|8414.57|8414.57|0
1610615400000|2021-01-14 09:10:00|8418.02|8418.02|8409.45|8409.45|8419.13|8419.13|8409.07|8409.07|0
1610615700000|2021-01-14 09:15:00|8407.95|8407.95|8406.91|8406.91|8409.27|8409.27|8403.24|8403.24|0
1610616000000|2021-01-14 09:20:00|8406.37|8406.37|8412.02|8412.02|8413.93|8413.93|8405.13|8405.13|0
1610616300000|2021-01-14 09:25:00|8411.77|8411.77|8406.91|8406.91|8415.84|8415.84|8405.16|8405.16|0
1610616600000|2021-01-14 09:30:00|8407.16|8407.16|8409.58|8409.58|8412.61|8412.61|8405.79|8405.79|0
1610616900000|2021-01-14 09:35:00|8409.67|8409.67|8407.79|8407.79|8409.72|8409.72|8403.14|8403.14|0
1610617200000|2021-01-14 09:40:00|8407.96|8407.96|8401.59|8401.59|8408.72|8408.72|8398.05|8398.05|0
1610617500000|2021-01-14 09:45:00|8401.76|8401.76|8411.12|8411.12|8412.02|8412.02|8401.53|8401.53|0
1610617800000|2021-01-14 09:50:00|8410.96|8410.96|8408.32|8408.32|8410.96|8410.96|8405.59|8405.59|0
1610618100000|2021-01-14 09:55:00|8408.48|8408.48|8414.46|8414.46|8414.7|8414.7|8408.48|8408.48|0
1610618400000|2021-01-14 10:00:00|8415.21|8415.21|8417.61|8417.61|8418.78|8418.78|8413.27|8413.27|0
1610618700000|2021-01-14 10:05:00|8417.37|8417.37|8415.93|8415.93|8418.37|8418.37|8415.17|8415.17|0
1610619000000|2021-01-14 10:10:00|8415.67|8415.67|8417.38|8417.38|8418.93|8418.93|8410.78|8410.78|0
1610619300000|2021-01-14 10:15:00|8419.53|8419.53|8419.2|8419.2|8423.39|8423.39|8418.22|8418.22|0
1610619600000|2021-01-14 10:20:00|8419.51|8419.51|8407.53|8407.53|8423.09|8423.09|8407.53|8407.53|0
1610619900000|2021-01-14 10:25:00|8407.07|8407.07|8410.45|8410.45|8415.15|8415.15|8406.84|8406.84|0
1610620200000|2021-01-14 10:30:00|8409.91|8409.91|8411.12|8411.12|8412.72|8412.72|8407.75|8407.75|0
1610620500000|2021-01-14 10:35:00|8410.96|8410.96|8405.07|8405.07|8410.96|8410.96|8404.47|8404.47|0
1610620800000|2021-01-14 10:40:00|8405.23|8405.23|8408.38|8408.38|8408.38|8408.38|8402.22|8402.22|0
1610621100000|2021-01-14 10:45:00|8408.16|8408.16|8413.21|8413.21|8414.46|8414.46|8406.53|8406.53|0
1610621400000|2021-01-14 10:50:00|8413.26|8413.26|8414.41|8414.41|8414.49|8414.49|8408.37|8408.37|0
1610621700000|2021-01-14 10:55:00|8414.3|8414.3|8417.2|8417.2|8418.55|8418.55|8410.22|8410.22|0
1610622000000|2021-01-14 11:00:00|8417.15|8417.15|8425.13|8425.13|8425.13|8425.13|8412.94|8412.94|0
1610622300000|2021-01-14 11:05:00|8426.63|8426.63|8415.84|8415.84|8426.63|8426.63|8415.49|8415.49|0
1610622600000|2021-01-14 11:10:00|8415.53|8415.53|8412.84|8412.84|8415.53|8415.53|8404.68|8404.68|0
1610622900000|2021-01-14 11:15:00|8412.87|8412.87|8414.52|8414.52|8416.39|8416.39|8412.82|8412.82|0
1610623200000|2021-01-14 11:20:00|8414.39|8414.39|8412.11|8412.11|8414.76|8414.76|8411.08|8411.08|0
1610623500000|2021-01-14 11:25:00|8412|8412|8404.91|8404.91|8412.13|8412.13|8404.68|8404.68|0
1610623800000|2021-01-14 11:30:00|8404.8|8404.8|8411.49|8411.49|8412.65|8412.65|8404.79|8404.79|0
1610624100000|2021-01-14 11:35:00|8411.55|8411.55|8411.34|8411.34|8412.65|8412.65|8408.54|8408.54|0
1610624400000|2021-01-14 11:40:00|8411.18|8411.18|8412.21|8412.21|8412.21|8412.21|8407.47|8407.47|0
1610624700000|2021-01-14 11:45:00|8412.38|8412.38|8417.8|8417.8|8418.68|8418.68|8411.19|8411.19|0
1610625000000|2021-01-14 11:50:00|8417.64|8417.64|8418.75|8418.75|8419.71|8419.71|8416.62|8416.62|0
1610625300000|2021-01-14 11:55:00|8418.64|8418.64|8419.48|8419.48|8419.89|8419.89|8416.97|8416.97|0
1610625600000|2021-01-14 12:00:00|8419.83|8419.83|8425.63|8425.63|8425.63|8425.63|8419.83|8419.83|0
1610625900000|2021-01-14 12:05:00|8425.36|8425.36|8432.82|8432.82|8433.85|8433.85|8424.96|8424.96|0
1610626200000|2021-01-14 12:10:00|8433.67|8433.67|8428.82|8428.82|8434.07|8434.07|8428.82|8428.82|0
1610626500000|2021-01-14 12:15:00|8428.98|8428.98|8429.85|8429.85|8433.63|8433.63|8427.09|8427.09|0
1610626800000|2021-01-14 12:20:00|8429.69|8429.69|8429.1|8429.1|8431.22|8431.22|8428.16|8428.16|0
1610627100000|2021-01-14 12:25:00|8429.37|8429.37|8424.15|8424.15|8429.65|8429.65|8423.41|8423.41|0
1610627400000|2021-01-14 12:30:00|8423.4|8423.4|8416.32|8416.32|8423.4|8423.4|8416.04|8416.04|0
1610627700000|2021-01-14 12:35:00|8416.15|8416.15|8410.05|8410.05|8417.08|8417.08|8409.88|8409.88|0
1610628000000|2021-01-14 12:40:00|8410.22|8410.22|8410.46|8410.46|8411.68|8411.68|8405.92|8405.92|0
1610628300000|2021-01-14 12:45:00|8410.68|8410.68|8416.13|8416.13|8417.83|8417.83|8410.55|8410.55|0
1610628600000|2021-01-14 12:50:00|8416.47|8416.47|8423.29|8423.29|8424.09|8424.09|8416.47|8416.47|0
1610628900000|2021-01-14 12:55:00|8423.6|8423.6|8431.71|8431.71|8431.71|8431.71|8423.6|8423.6|0
1610629200000|2021-01-14 13:00:00|8431.88|8431.88|8435.57|8435.57|8437.35|8437.35|8429.96|8429.96|0
1610629500000|2021-01-14 13:05:00|8435.41|8435.41|8435.97|8435.97|8440.29|8440.29|8434.81|8434.81|0
1610629800000|2021-01-14 13:10:00|8435.7|8435.7|8437.9|8437.9|8440.58|8440.58|8432.14|8432.14|0
1610630100000|2021-01-14 13:15:00|8437.59|8437.59|8429.81|8429.81|8437.74|8437.74|8427.27|8427.27|0
1610630400000|2021-01-14 13:20:00|8429.9|8429.9|8420.15|8420.15|8432.62|8432.62|8420.15|8420.15|0
1610630700000|2021-01-14 13:25:00|8419.98|8419.98|8424.69|8424.69|8425.75|8425.75|8416.2|8416.2|0
1610631000000|2021-01-14 13:30:00|8424.38|8424.38|8420.88|8420.88|8428.27|8428.27|8420.81|8420.81|0
1610631300000|2021-01-14 13:35:00|8421.09|8421.09|8425.91|8425.91|8430.87|8430.87|8418.95|8418.95|0
1610631600000|2021-01-14 13:40:00|8425.84|8425.84|8422.14|8422.14|8426.46|8426.46|8421.48|8421.48|0
1610631900000|2021-01-14 13:45:00|8422.89|8422.89|8430.68|8430.68|8435.31|8435.31|8421.66|8421.66|0
1610632200000|2021-01-14 13:50:00|8429.93|8429.93|8426.33|8426.33|8432.59|8432.59|8426.19|8426.19|0
1610632500000|2021-01-14 13:55:00|8426.17|8426.17|8429.74|8429.74|8430.24|8430.24|8424.98|8424.98|0
1610632800000|2021-01-14 14:00:00|8429.66|8429.66|8429.75|8429.75|8431.75|8431.75|8429.11|8429.11|0
1610633100000|2021-01-14 14:05:00|8429.59|8429.59|8434.03|8434.03|8434.03|8434.03|8426.45|8426.45|0
1610633400000|2021-01-14 14:10:00|8434.12|8434.12|8433.73|8433.73|8436.1|8436.1|8432.21|8432.21|0
1610633700000|2021-01-14 14:15:00|8433.9|8433.9|8434.27|8434.27|8435.59|8435.59|8428.55|8428.55|0
1610634000000|2021-01-14 14:20:00|8434.2|8434.2|8426.94|8426.94|8434.74|8434.74|8426.54|8426.54|0
1610634300000|2021-01-14 14:25:00|8427.1|8427.1|8430.56|8430.56|8432.87|8432.87|8423.47|8423.47|0
1610634600000|2021-01-14 14:30:00|8431.31|8431.31|8444.3|8444.3|8448.61|8448.61|8431.08|8431.08|0
1610634900000|2021-01-14 14:35:00|8444.19|8444.19|8471.64|8471.64|8476.35|8476.35|8444.19|8444.19|0
1610635200000|2021-01-14 14:40:00|8471.72|8471.72|8465.02|8465.02|8474.42|8474.42|8462.68|8462.68|0
1610635500000|2021-01-14 14:45:00|8465.33|8465.33|8473.36|8473.36|8475.09|8475.09|8462.6|8462.6|0
1610635800000|2021-01-14 14:50:00|8473.2|8473.2|8464.59|8464.59|8478.12|8478.12|8464.35|8464.35|0
1610636100000|2021-01-14 14:55:00|8464.54|8464.54|8468.42|8468.42|8476.24|8476.24|8464.11|8464.11|0
1610636400000|2021-01-14 15:00:00|8468.3|8468.3|8488.97|8488.97|8489.2|8489.2|8468.12|8468.12|0
1610636700000|2021-01-14 15:05:00|8488.5|8488.5|8468.65|8468.65|8495.11|8495.11|8468.65|8468.65|0
1610637000000|2021-01-14 15:10:00|8468.82|8468.82|8464.5|8464.5|8469.81|8469.81|8459.87|8459.87|0
1610637300000|2021-01-14 15:15:00|8464.39|8464.39|8467.97|8467.97|8473.83|8473.83|8464.24|8464.24|0
1610637600000|2021-01-14 15:20:00|8468.13|8468.13|8468.3|8468.3|8475.32|8475.32|8467.17|8467.17|0
1610637900000|2021-01-14 15:25:00|8468.1|8468.1|8460.67|8460.67|8468.1|8468.1|8460.51|8460.51|0
1610638200000|2021-01-14 15:30:00|8460.73|8460.73|8461.82|8461.82|8461.89|8461.89|8456.4|8456.4|0
1610638500000|2021-01-14 15:35:00|8462.13|8462.13|8459.06|8459.06|8464.14|8464.14|8457.12|8457.12|0
1610638800000|2021-01-14 15:40:00|8458.75|8458.75|8446.66|8446.66|8460.21|8460.21|8443.1|8443.1|0
1610639100000|2021-01-14 15:45:00|8447|8447|8442.93|8442.93|8447.68|8447.68|8440.91|8440.91|0
1610639400000|2021-01-14 15:50:00|8442.78|8442.78|8436.95|8436.95|8447.45|8447.45|8435.51|8435.51|0
1610639700000|2021-01-14 15:55:00|8437.01|8437.01|8446|8446|8447.28|8447.28|8436.69|8436.69|0
1610640000000|2021-01-14 16:00:00|8445.76|8445.76|8432.5|8432.5|8446.51|8446.51|8431.96|8431.96|0
1610640300000|2021-01-14 16:05:00|8432.33|8432.33|8434.03|8434.03|8438.29|8438.29|8430.36|8430.36|0
1610640600000|2021-01-14 16:10:00|8433.97|8433.97|8449.44|8449.44|8449.44|8449.44|8433.97|8433.97|0
1610640900000|2021-01-14 16:15:00|8449.59|8449.59|8444.05|8444.05|8452.41|8452.41|8443.51|8443.51|0
1610641200000|2021-01-14 16:20:00|8444.13|8444.13|8448.06|8448.06|8451.04|8451.04|8444.13|8444.13|0
1610641500000|2021-01-14 16:25:00|8448.07|8448.07|8442.93|8442.93|8451.15|8451.15|8440.15|8440.15|0
1610698500000|2021-01-15 08:15:00|8418.75|8418.75|8425.28|8425.28|8431.4|8431.4|8416.53|8416.53|0
1610698800000|2021-01-15 08:20:00|8424.53|8424.53|8403.61|8403.61|8424.91|8424.91|8403.61|8403.61|0
1610699100000|2021-01-15 08:25:00|8403.96|8403.96|8408.96|8408.96|8412.95|8412.95|8403.96|8403.96|0
1610699400000|2021-01-15 08:30:00|8409.29|8409.29|8417.9|8417.9|8422.39|8422.39|8405.73|8405.73|0
1610699700000|2021-01-15 08:35:00|8417.58|8417.58|8407.77|8407.77|8417.58|8417.58|8404.77|8404.77|0
1610700000000|2021-01-15 08:40:00|8409.11|8409.11|8416.9|8416.9|8421.36|8421.36|8408.46|8408.46|0
1610700300000|2021-01-15 08:45:00|8417.16|8417.16|8419.69|8419.69|8419.84|8419.84|8411|8411|0
1610700600000|2021-01-15 08:50:00|8417.84|8417.84|8411.21|8411.21|8417.85|8417.85|8409.05|8409.05|0
1610700900000|2021-01-15 08:55:00|8411.36|8411.36|8416.03|8416.03|8421.48|8421.48|8411.31|8411.31|0
1610701200000|2021-01-15 09:00:00|8416.26|8416.26|8435.18|8435.18|8435.18|8435.18|8414.89|8414.89|0
1610701500000|2021-01-15 09:05:00|8435.38|8435.38|8441.36|8441.36|8446.29|8446.29|8434.38|8434.38|0
1610701800000|2021-01-15 09:10:00|8442.86|8442.86|8449.56|8449.56|8449.56|8449.56|8435.95|8435.95|0
1610702100000|2021-01-15 09:15:00|8449.41|8449.41|8467.48|8467.48|8467.64|8467.64|8444.31|8444.31|0
1610702400000|2021-01-15 09:20:00|8467.64|8467.64|8465.16|8465.16|8469.72|8469.72|8465.16|8465.16|0
1610702700000|2021-01-15 09:25:00|8465.27|8465.27|8463.22|8463.22|8470.22|8470.22|8462.51|8462.51|0
1610703000000|2021-01-15 09:30:00|8462.91|8462.91|8463.31|8463.31|8468.13|8468.13|8462.26|8462.26|0
1610703300000|2021-01-15 09:35:00|8463.52|8463.52|8465.99|8465.99|8469.84|8469.84|8463.49|8463.49|0
1610703600000|2021-01-15 09:40:00|8466.1|8466.1|8465.76|8465.76|8473.03|8473.03|8465.22|8465.22|0
1610703900000|2021-01-15 09:45:00|8465.87|8465.87|8468.17|8468.17|8468.17|8468.17|8462.16|8462.16|0
1610704200000|2021-01-15 09:50:00|8468.1|8468.1|8485.88|8485.88|8489.66|8489.66|8465.09|8465.09|0
1610704500000|2021-01-15 09:55:00|8485.34|8485.34|8493.52|8493.52|8494|8494|8485.28|8485.28|0
1610704800000|2021-01-15 10:00:00|8493.67|8493.67|8493.36|8493.36|8496.17|8496.17|8489.07|8489.07|0
1610705100000|2021-01-15 10:05:00|8493.7|8493.7|8494.31|8494.31|8498.61|8498.61|8491|8491|0
1610705400000|2021-01-15 10:10:00|8494.44|8494.44|8500.14|8500.14|8500.6|8500.6|8494.12|8494.12|0
1610705700000|2021-01-15 10:15:00|8499.12|8499.12|8467.46|8467.46|8499.12|8499.12|8464.12|8464.12|0
1610706000000|2021-01-15 10:20:00|8467.99|8467.99|8462.5|8462.5|8470.69|8470.69|8461.92|8461.92|0
1610706300000|2021-01-15 10:25:00|8463.04|8463.04|8462.15|8462.15|8466.42|8466.42|8460.29|8460.29|0
1610706600000|2021-01-15 10:30:00|8462.22|8462.22|8467.57|8467.57|8468.55|8468.55|8462.22|8462.22|0
1610706900000|2021-01-15 10:35:00|8467.4|8467.4|8464.49|8464.49|8473.69|8473.69|8464.18|8464.18|0
1610707200000|2021-01-15 10:40:00|8464.16|8464.16|8468.62|8468.62|8469.08|8469.08|8461.5|8461.5|0
1610707500000|2021-01-15 10:45:00|8468.55|8468.55|8460.64|8460.64|8470.63|8470.63|8459.06|8459.06|0
1610707800000|2021-01-15 10:50:00|8460.81|8460.81|8462.6|8462.6|8467.96|8467.96|8458.62|8458.62|0
1610708100000|2021-01-15 10:55:00|8462.13|8462.13|8456.82|8456.82|8463.91|8463.91|8455.7|8455.7|0
1610708400000|2021-01-15 11:00:00|8457.16|8457.16|8448.05|8448.05|8457.94|8457.94|8447.44|8447.44|0
1610708700000|2021-01-15 11:05:00|8447.74|8447.74|8451.33|8451.33|8451.48|8451.48|8446.7|8446.7|0
1610709000000|2021-01-15 11:10:00|8451.38|8451.38|8453.03|8453.03|8456.23|8456.23|8451.19|8451.19|0
1610709300000|2021-01-15 11:15:00|8453.78|8453.78|8445.35|8445.35|8453.78|8453.78|8441.08|8441.08|0
1610709600000|2021-01-15 11:20:00|8445.58|8445.58|8436.54|8436.54|8446.06|8446.06|8436.54|8436.54|0
1610709900000|2021-01-15 11:25:00|8436.81|8436.81|8437.45|8437.45|8439.54|8439.54|8435.13|8435.13|0
1610710200000|2021-01-15 11:30:00|8437.33|8437.33|8443.22|8443.22|8443.6|8443.6|8437.33|8437.33|0
1610710500000|2021-01-15 11:35:00|8443.39|8443.39|8446.99|8446.99|8447.88|8447.88|8441.94|8441.94|0
1610710800000|2021-01-15 11:40:00|8446.46|8446.46|8446.16|8446.16|8448.53|8448.53|8445.54|8445.54|0
1610711100000|2021-01-15 11:45:00|8446|8446|8435.75|8435.75|8446.33|8446.33|8434.6|8434.6|0
1610711400000|2021-01-15 11:50:00|8435.68|8435.68|8444.42|8444.42|8444.57|8444.57|8435.6|8435.6|0
1610711700000|2021-01-15 11:55:00|8444.57|8444.57|8451.18|8451.18|8451.18|8451.18|8432.8|8432.8|0
1610712000000|2021-01-15 12:00:00|8451.67|8451.67|8447.24|8447.24|8452.12|8452.12|8444.81|8444.81|0
1610712300000|2021-01-15 12:05:00|8447.19|8447.19|8429.88|8429.88|8447.74|8447.74|8429.06|8429.06|0
1610712600000|2021-01-15 12:10:00|8429.57|8429.57|8437.58|8437.58|8438.4|8438.4|8427.11|8427.11|0
1610712900000|2021-01-15 12:15:00|8437.63|8437.63|8442.72|8442.72|8444.66|8444.66|8435.63|8435.63|0
1610713200000|2021-01-15 12:20:00|8443.29|8443.29|8442.42|8442.42|8449.24|8449.24|8441.88|8441.88|0
1610713500000|2021-01-15 12:25:00|8442.49|8442.49|8443.82|8443.82|8444.12|8444.12|8438.14|8438.14|0
1610713800000|2021-01-15 12:30:00|8443.91|8443.91|8454.6|8454.6|8454.82|8454.82|8443.74|8443.74|0
1610714100000|2021-01-15 12:35:00|8454.45|8454.45|8458.52|8458.52|8462.16|8462.16|8454.29|8454.29|0
1610714400000|2021-01-15 12:40:00|8458.36|8458.36|8454.84|8454.84|8460.89|8460.89|8452.19|8452.19|0
1610714700000|2021-01-15 12:45:00|8454.78|8454.78|8453.28|8453.28|8458.38|8458.38|8452.64|8452.64|0
1610715000000|2021-01-15 12:50:00|8453.55|8453.55|8451.46|8451.46|8454.36|8454.36|8450.55|8450.55|0
1610715300000|2021-01-15 12:55:00|8451.35|8451.35|8456.1|8456.1|8456.1|8456.1|8447.3|8447.3|0
1610715600000|2021-01-15 13:00:00|8456.31|8456.31|8466.33|8466.33|8466.51|8466.51|8456.31|8456.31|0
1610715900000|2021-01-15 13:05:00|8466.65|8466.65|8469.11|8469.11|8472.2|8472.2|8466.44|8466.44|0
1610716200000|2021-01-15 13:10:00|8468.88|8468.88|8465.79|8465.79|8468.88|8468.88|8464.79|8464.79|0
1610716500000|2021-01-15 13:15:00|8465.64|8465.64|8475.76|8475.76|8477.5|8477.5|8465.64|8465.64|0
1610716800000|2021-01-15 13:20:00|8475.67|8475.67|8473.85|8473.85|8478.08|8478.08|8473.65|8473.65|0
1610717100000|2021-01-15 13:25:00|8474.07|8474.07|8472.51|8472.51|8475.46|8475.46|8466.96|8466.96|0
1610717400000|2021-01-15 13:30:00|8472.36|8472.36|8460.82|8460.82|8472.36|8472.36|8456.08|8456.08|0
1610717700000|2021-01-15 13:35:00|8460.89|8460.89|8461.3|8461.3|8463.79|8463.79|8458.39|8458.39|0
1610718000000|2021-01-15 13:40:00|8461.25|8461.25|8460.76|8460.76|8462.88|8462.88|8458.77|8458.77|0
1610718300000|2021-01-15 13:45:00|8460.52|8460.52|8461.26|8461.26|8461.26|8461.26|8455.32|8455.32|0
1610718600000|2021-01-15 13:50:00|8461.29|8461.29|8463.74|8463.74|8467.74|8467.74|8459.66|8459.66|0
1610718900000|2021-01-15 13:55:00|8463.69|8463.69|8468.1|8468.1|8468.19|8468.19|8461.19|8461.19|0
1610719200000|2021-01-15 14:00:00|8467.94|8467.94|8465.4|8465.4|8469.73|8469.73|8465.04|8465.04|0
1610719500000|2021-01-15 14:05:00|8465.09|8465.09|8458.96|8458.96|8467.48|8467.48|8458.96|8458.96|0
1610719800000|2021-01-15 14:10:00|8459.28|8459.28|8456.75|8456.75|8460.01|8460.01|8456.75|8456.75|0
1610720100000|2021-01-15 14:15:00|8456.82|8456.82|8461.75|8461.75|8462.31|8462.31|8456.34|8456.34|0
1610720400000|2021-01-15 14:20:00|8461.59|8461.59|8468.21|8468.21|8469.72|8469.72|8459.94|8459.94|0
1610720700000|2021-01-15 14:25:00|8468.69|8468.69|8463.01|8463.01|8469.78|8469.78|8459.94|8459.94|0
1610721000000|2021-01-15 14:30:00|8462.86|8462.86|8471.48|8471.48|8471.48|8471.48|8461.21|8461.21|0
1610721300000|2021-01-15 14:35:00|8471.37|8471.37|8454.66|8454.66|8471.94|8471.94|8453.66|8453.66|0
1610721600000|2021-01-15 14:40:00|8455.41|8455.41|8461.64|8461.64|8462.28|8462.28|8454.3|8454.3|0
1610721900000|2021-01-15 14:45:00|8461.71|8461.71|8459.22|8459.22|8464.53|8464.53|8457.14|8457.14|0
1610722200000|2021-01-15 14:50:00|8459.32|8459.32|8457.15|8457.15|8459.61|8459.61|8452.57|8452.57|0
1610722500000|2021-01-15 14:55:00|8457.13|8457.13|8457.83|8457.83|8458.69|8458.69|8445.04|8445.04|0
1610722800000|2021-01-15 15:00:00|8457.92|8457.92|8443.75|8443.75|8459.91|8459.91|8443.64|8443.64|0
1610723100000|2021-01-15 15:05:00|8443.8|8443.8|8411.25|8411.25|8443.9|8443.9|8411.12|8411.12|0
1610723400000|2021-01-15 15:10:00|8411.45|8411.45|8429.95|8429.95|8437.98|8437.98|8411.45|8411.45|0
1610723700000|2021-01-15 15:15:00|8429.62|8429.62|8418.56|8418.56|8431.76|8431.76|8418.56|8418.56|0
1610724000000|2021-01-15 15:20:00|8418.49|8418.49|8392.61|8392.61|8420.45|8420.45|8392.61|8392.61|0
1610724300000|2021-01-15 15:25:00|8392.52|8392.52|8405.07|8405.07|8405.07|8405.07|8385.33|8385.33|0
1610724600000|2021-01-15 15:30:00|8405.16|8405.16|8414.51|8414.51|8415.51|8415.51|8402.06|8402.06|0
1610724900000|2021-01-15 15:35:00|8414.35|8414.35|8412.61|8412.61|8420.24|8420.24|8411.19|8411.19|0
1610725200000|2021-01-15 15:40:00|8412.66|8412.66|8415.55|8415.55|8419.28|8419.28|8412.66|8412.66|0
1610725500000|2021-01-15 15:45:00|8415.6|8415.6|8420.31|8420.31|8420.31|8420.31|8405.63|8405.63|0
1610725800000|2021-01-15 15:50:00|8420.44|8420.44|8425.78|8425.78|8430.44|8430.44|8420.35|8420.35|0
1610726100000|2021-01-15 15:55:00|8425.61|8425.61|8428.59|8428.59|8431.09|8431.09|8421.24|8421.24|0
1610726400000|2021-01-15 16:00:00|8428.5|8428.5|8429.93|8429.93|8430.04|8430.04|8422.14|8422.14|0
1610726700000|2021-01-15 16:05:00|8429.66|8429.66|8420.86|8420.86|8430.95|8430.95|8420.83|8420.83|0
1610727000000|2021-01-15 16:10:00|8420.97|8420.97|8413.2|8413.2|8421.38|8421.38|8405.28|8405.28|0
1610727300000|2021-01-15 16:15:00|8414.7|8414.7|8422.64|8422.64|8422.64|8422.64|8410.3|8410.3|0
1610727600000|2021-01-15 16:20:00|8423.18|8423.18|8413.02|8413.02|8423.69|8423.69|8410.74|8410.74|0
1610727900000|2021-01-15 16:25:00|8413.25|8413.25|8419.19|8419.19|8422.25|8422.25|8411.69|8411.69|0
1610957700000|2021-01-18 08:15:00|8410.18|8410.18|8424.31|8424.31|8424.47|8424.47|8407.01|8407.01|0
1610958000000|2021-01-18 08:20:00|8425.04|8425.04|8425.89|8425.89|8431.94|8431.94|8423.45|8423.45|0
1610958300000|2021-01-18 08:25:00|8425.65|8425.65|8418.97|8418.97|8425.65|8425.65|8415.86|8415.86|0
1610958600000|2021-01-18 08:30:00|8419.21|8419.21|8420.14|8420.14|8422.65|8422.65|8416.6|8416.6|0
1610958900000|2021-01-18 08:35:00|8419.66|8419.66|8420.55|8420.55|8425.01|8425.01|8418.24|8418.24|0
1610959200000|2021-01-18 08:40:00|8420.08|8420.08|8410.48|8410.48|8422.76|8422.76|8408.99|8408.99|0
1610959500000|2021-01-18 08:45:00|8410.04|8410.04|8407.51|8407.51|8414.04|8414.04|8407.33|8407.33|0
1610959800000|2021-01-18 08:50:00|8407.35|8407.35|8403.66|8403.66|8408.98|8408.98|8401.31|8401.31|0
1610960100000|2021-01-18 08:55:00|8403.82|8403.82|8397.25|8397.25|8404.36|8404.36|8396.71|8396.71|0
1610960400000|2021-01-18 09:00:00|8396.5|8396.5|8392.67|8392.67|8397.15|8397.15|8391.64|8391.64|0
1610960700000|2021-01-18 09:05:00|8392.58|8392.58|8397.75|8397.75|8397.75|8397.75|8392.16|8392.16|0
1610961000000|2021-01-18 09:10:00|8398.05|8398.05|8400.58|8400.58|8403.07|8403.07|8395.74|8395.74|0
1610961300000|2021-01-18 09:15:00|8400.69|8400.69|8407.55|8407.55|8410.33|8410.33|8400.23|8400.23|0
1610961600000|2021-01-18 09:20:00|8407.7|8407.7|8402.12|8402.12|8407.7|8407.7|8400.16|8400.16|0
1610961900000|2021-01-18 09:25:00|8401.8|8401.8|8400.39|8400.39|8402.44|8402.44|8400.39|8400.39|0
1610962200000|2021-01-18 09:30:00|8400.28|8400.28|8401.42|8401.42|8401.56|8401.56|8395.62|8395.62|0
1610962500000|2021-01-18 09:35:00|8401.53|8401.53|8424.52|8424.52|8424.97|8424.97|8401.24|8401.24|0
1610962800000|2021-01-18 09:40:00|8424.57|8424.57|8420.59|8420.59|8424.68|8424.68|8416.46|8416.46|0
1610963100000|2021-01-18 09:45:00|8420.13|8420.13|8418.71|8418.71|8424.84|8424.84|8416.65|8416.65|0
1610963400000|2021-01-18 09:50:00|8418.66|8418.66|8423.9|8423.9|8424.67|8424.67|8418.31|8418.31|0
1610963700000|2021-01-18 09:55:00|8424.43|8424.43|8423.23|8423.23|8426.32|8426.32|8422.29|8422.29|0
1610964000000|2021-01-18 10:00:00|8423.37|8423.37|8413.64|8413.64|8423.57|8423.57|8413.12|8413.12|0
1610964300000|2021-01-18 10:05:00|8413.73|8413.73|8404.86|8404.86|8416.35|8416.35|8403.82|8403.82|0
1610964600000|2021-01-18 10:10:00|8404.95|8404.95|8403.74|8403.74|8407.86|8407.86|8403.74|8403.74|0
1610964900000|2021-01-18 10:15:00|8403.2|8403.2|8401.49|8401.49|8407.38|8407.38|8401.49|8401.49|0
1610965200000|2021-01-18 10:20:00|8401.82|8401.82|8402.61|8402.61|8405.06|8405.06|8400.55|8400.55|0
1610965500000|2021-01-18 10:25:00|8402.2|8402.2|8392.78|8392.78|8403.75|8403.75|8392.03|8392.03|0
1610965800000|2021-01-18 10:30:00|8393.03|8393.03|8397.78|8397.78|8398.59|8398.59|8390.05|8390.05|0
1610966100000|2021-01-18 10:35:00|8398.05|8398.05|8400.1|8400.1|8402.1|8402.1|8397.85|8397.85|0
1610966400000|2021-01-18 10:40:00|8400.85|8400.85|8392.57|8392.57|8400.85|8400.85|8390.53|8390.53|0
1610966700000|2021-01-18 10:45:00|8393.11|8393.11|8400.57|8400.57|8400.57|8400.57|8392.64|8392.64|0
1610967000000|2021-01-18 10:50:00|8400.64|8400.64|8402.09|8402.09|8402.41|8402.41|8398.68|8398.68|0
1610967300000|2021-01-18 10:55:00|8402.26|8402.26|8403.19|8403.19|8407.32|8407.32|8402.26|8402.26|0
1610967600000|2021-01-18 11:00:00|8403.43|8403.43|8407.4|8407.4|8407.91|8407.91|8403.43|8403.43|0
1610967900000|2021-01-18 11:05:00|8408.15|8408.15|8410.75|8410.75|8411.05|8411.05|8406.3|8406.3|0
1610968200000|2021-01-18 11:10:00|8410.9|8410.9|8414.83|8414.83|8416.74|8416.74|8409.61|8409.61|0
1610968500000|2021-01-18 11:15:00|8415.58|8415.58|8412.1|8412.1|8417.83|8417.83|8412.1|8412.1|0
1610968800000|2021-01-18 11:20:00|8411.93|8411.93|8409.09|8409.09|8411.93|8411.93|8409.09|8409.09|0
1610969100000|2021-01-18 11:25:00|8408.92|8408.92|8397.55|8397.55|8408.92|8408.92|8397.24|8397.24|0
1610969400000|2021-01-18 11:30:00|8397.71|8397.71|8383.29|8383.29|8397.71|8397.71|8380.86|8380.86|0
1610969700000|2021-01-18 11:35:00|8382.82|8382.82|8383.57|8383.57|8383.57|8383.57|8377.11|8377.11|0
1610970000000|2021-01-18 11:40:00|8383.41|8383.41|8375.17|8375.17|8387.83|8387.83|8374.68|8374.68|0
1610970300000|2021-01-18 11:45:00|8375.28|8375.28|8383.64|8383.64|8383.64|8383.64|8373.35|8373.35|0
1610970600000|2021-01-18 11:50:00|8383.72|8383.72|8382.65|8382.65|8383.77|8383.77|8381.53|8381.53|0
1610970900000|2021-01-18 11:55:00|8382.44|8382.44|8387.68|8387.68|8387.94|8387.94|8382.44|8382.44|0
1610971200000|2021-01-18 12:00:00|8387.43|8387.43|8382.73|8382.73|8387.43|8387.43|8382.4|8382.4|0
1610971500000|2021-01-18 12:05:00|8382.65|8382.65|8383.86|8383.86|8383.86|8383.86|8381.62|8381.62|0
1610971800000|2021-01-18 12:10:00|8384.17|8384.17|8387.35|8387.35|8389.35|8389.35|8384.17|8384.17|0
1610972100000|2021-01-18 12:15:00|8387.21|8387.21|8392.25|8392.25|8393.53|8393.53|8387.21|8387.21|0
1610972400000|2021-01-18 12:20:00|8392.86|8392.86|8392.78|8392.78|8392.86|8392.86|8389.61|8389.61|0
1610972700000|2021-01-18 12:25:00|8393.56|8393.56|8398.44|8398.44|8399.19|8399.19|8392.52|8392.52|0
1610973000000|2021-01-18 12:30:00|8398.29|8398.29|8396.35|8396.35|8399.32|8399.32|8396.27|8396.27|0
1610973300000|2021-01-18 12:35:00|8396.27|8396.27|8396.22|8396.22|8397.33|8397.33|8393.73|8393.73|0
1610973600000|2021-01-18 12:40:00|8396.49|8396.49|8389.37|8389.37|8397.17|8397.17|8389.37|8389.37|0
1610973900000|2021-01-18 12:45:00|8389.19|8389.19|8389.08|8389.08|8390.78|8390.78|8388.29|8388.29|0
1610974200000|2021-01-18 12:50:00|8388.92|8388.92|8390.35|8390.35|8390.5|8390.5|8388.09|8388.09|0
1610974500000|2021-01-18 12:55:00|8390.28|8390.28|8391.46|8391.46|8392.54|8392.54|8388.5|8388.5|0
1610974800000|2021-01-18 13:00:00|8391.51|8391.51|8393.16|8393.16|8397.09|8397.09|8391.34|8391.34|0
1610975100000|2021-01-18 13:05:00|8393.48|8393.48|8390.66|8390.66|8394.87|8394.87|8390.66|8390.66|0
1610975400000|2021-01-18 13:10:00|8390.94|8390.94|8393.13|8393.13|8393.29|8393.29|8389.47|8389.47|0
1610975700000|2021-01-18 13:15:00|8392.98|8392.98|8396.12|8396.12|8396.42|8396.42|8392.98|8392.98|0
1610976000000|2021-01-18 13:20:00|8395.59|8395.59|8403.01|8403.01|8404.52|8404.52|8395.14|8395.14|0
1610976300000|2021-01-18 13:25:00|8403.76|8403.76|8410.29|8410.29|8411.94|8411.94|8403.76|8403.76|0
1610976600000|2021-01-18 13:30:00|8410.53|8410.53|8400.58|8400.58|8410.77|8410.77|8400.41|8400.41|0
1610976900000|2021-01-18 13:35:00|8401.19|8401.19|8405.13|8405.13|8407.3|8407.3|8401.19|8401.19|0
1610977200000|2021-01-18 13:40:00|8404.96|8404.96|8409|8409|8411.17|8411.17|8404.96|8404.96|0
1610977500000|2021-01-18 13:45:00|8409.17|8409.17|8415.32|8415.32|8415.72|8415.72|8406.07|8406.07|0
1610977800000|2021-01-18 13:50:00|8414.57|8414.57|8406.69|8406.69|8414.72|8414.72|8405.09|8405.09|0
1610978100000|2021-01-18 13:55:00|8407.23|8407.23|8406.14|8406.14|8407.76|8407.76|8404.74|8404.74|0
1610978400000|2021-01-18 14:00:00|8406.19|8406.19|8399.32|8399.32|8406.32|8406.32|8398.98|8398.98|0
1610978700000|2021-01-18 14:05:00|8400.07|8400.07|8406.14|8406.14|8406.14|8406.14|8399.78|8399.78|0
1610979000000|2021-01-18 14:10:00|8405.89|8405.89|8402.46|8402.46|8406.6|8406.6|8400.75|8400.75|0
1610979300000|2021-01-18 14:15:00|8400.96|8400.96|8392.47|8392.47|8403.45|8403.45|8391.31|8391.31|0
1610979600000|2021-01-18 14:20:00|8392.63|8392.63|8388.15|8388.15|8392.74|8392.74|8384.01|8384.01|0
1610979900000|2021-01-18 14:25:00|8387.84|8387.84|8384.03|8384.03|8389.59|8389.59|8383.83|8383.83|0
1610980200000|2021-01-18 14:30:00|8384.19|8384.19|8383.11|8383.11|8387.79|8387.79|8383.11|8383.11|0
1610980500000|2021-01-18 14:35:00|8383.17|8383.17|8394.61|8394.61|8394.61|8394.61|8382.94|8382.94|0
1610980800000|2021-01-18 14:40:00|8394.92|8394.92|8394.61|8394.61|8396.07|8396.07|8391.79|8391.79|0
1610981100000|2021-01-18 14:45:00|8394.75|8394.75|8393.78|8393.78|8401.57|8401.57|8393.03|8393.03|0
1610981400000|2021-01-18 14:50:00|8393.71|8393.71|8390.52|8390.52|8394.69|8394.69|8389.56|8389.56|0
1610981700000|2021-01-18 14:55:00|8390.68|8390.68|8389.2|8389.2|8391.01|8391.01|8386|8386|0
1610982000000|2021-01-18 15:00:00|8389.25|8389.25|8393.31|8393.31|8396.04|8396.04|8389.13|8389.13|0
1610982300000|2021-01-18 15:05:00|8393.56|8393.56|8395.7|8395.7|8398.27|8398.27|8393.56|8393.56|0
1610982600000|2021-01-18 15:10:00|8395.73|8395.73|8394.38|8394.38|8395.73|8395.73|8392.36|8392.36|0
1610982900000|2021-01-18 15:15:00|8395.12|8395.12|8390.44|8390.44|8396.76|8396.76|8389.74|8389.74|0
1610983200000|2021-01-18 15:20:00|8390.27|8390.27|8390.66|8390.66|8396.16|8396.16|8390.22|8390.22|0
1610983500000|2021-01-18 15:25:00|8390.73|8390.73|8386.76|8386.76|8391.18|8391.18|8385.18|8385.18|0
1610983800000|2021-01-18 15:30:00|8386.71|8386.71|8386.78|8386.78|8391.21|8391.21|8386.18|8386.18|0
1610984100000|2021-01-18 15:35:00|8385.28|8385.28|8384.64|8384.64|8386.1|8386.1|8381.22|8381.22|0
1610984400000|2021-01-18 15:40:00|8384.68|8384.68|8387.69|8387.69|8389.04|8389.04|8384.27|8384.27|0
1610984700000|2021-01-18 15:45:00|8387.64|8387.64|8387.95|8387.95|8389.76|8389.76|8386.77|8386.77|0
1610985000000|2021-01-18 15:50:00|8387.8|8387.8|8389.95|8389.95|8390.49|8390.49|8385.58|8385.58|0
1610985300000|2021-01-18 15:55:00|8390.1|8390.1|8393.74|8393.74|8394.24|8394.24|8389.87|8389.87|0
1610985600000|2021-01-18 16:00:00|8393.9|8393.9|8392.64|8392.64|8396.1|8396.1|8391.85|8391.85|0
1610985900000|2021-01-18 16:05:00|8392.8|8392.8|8397.54|8397.54|8397.54|8397.54|8391.62|8391.62|0
1610986200000|2021-01-18 16:10:00|8397.43|8397.43|8393.67|8393.67|8398.84|8398.84|8391.49|8391.49|0
1610986500000|2021-01-18 16:15:00|8393.8|8393.8|8393.71|8393.71|8396.19|8396.19|8393.36|8393.36|0
1610986800000|2021-01-18 16:20:00|8394.24|8394.24|8400.03|8400.03|8402.9|8402.9|8392.15|8392.15|0
1610987100000|2021-01-18 16:25:00|8400.31|8400.31|8403.6|8403.6|8405.44|8405.44|8398.12|8398.12|0
1611044100000|2021-01-19 08:15:00|8394.79|8394.79|8418.34|8418.34|8419.55|8419.55|8394.22|8394.22|0
1611044400000|2021-01-19 08:20:00|8417.71|8417.71|8431.84|8431.84|8431.84|8431.84|8413.52|8413.52|0
1611044700000|2021-01-19 08:25:00|8432.33|8432.33|8446.65|8446.65|8448.43|8448.43|8429.51|8429.51|0
1611045000000|2021-01-19 08:30:00|8446.82|8446.82|8439.94|8439.94|8455.82|8455.82|8435.52|8435.52|0
1611045300000|2021-01-19 08:35:00|8440.11|8440.11|8435.73|8435.73|8441.46|8441.46|8428.16|8428.16|0
1611045600000|2021-01-19 08:40:00|8435.91|8435.91|8439.79|8439.79|8442.74|8442.74|8435.04|8435.04|0
1611045900000|2021-01-19 08:45:00|8439.91|8439.91|8442.42|8442.42|8443.66|8443.66|8438.85|8438.85|0
1611046200000|2021-01-19 08:50:00|8441.96|8441.96|8439.35|8439.35|8445.55|8445.55|8438.96|8438.96|0
1611046500000|2021-01-19 08:55:00|8439.17|8439.17|8414.75|8414.75|8439.17|8439.17|8413.89|8413.89|0
1611046800000|2021-01-19 09:00:00|8414.59|8414.59|8427.65|8427.65|8427.78|8427.78|8412.06|8412.06|0
1611047100000|2021-01-19 09:05:00|8427.76|8427.76|8440.75|8440.75|8440.77|8440.77|8425.27|8425.27|0
1611047400000|2021-01-19 09:10:00|8440.6|8440.6|8428.66|8428.66|8441.27|8441.27|8426.18|8426.18|0
1611047700000|2021-01-19 09:15:00|8428.55|8428.55|8427.02|8427.02|8429.56|8429.56|8424.48|8424.48|0
1611048000000|2021-01-19 09:20:00|8427.28|8427.28|8432.37|8432.37|8434.06|8434.06|8426.75|8426.75|0
1611048300000|2021-01-19 09:25:00|8432.42|8432.42|8419.48|8419.48|8432.42|8432.42|8417.94|8417.94|0
1611048600000|2021-01-19 09:30:00|8419.08|8419.08|8422.37|8422.37|8424.39|8424.39|8418.76|8418.76|0
1611048900000|2021-01-19 09:35:00|8422.52|8422.52|8422.91|8422.91|8423.91|8423.91|8419.93|8419.93|0
1611049200000|2021-01-19 09:40:00|8422.75|8422.75|8428.32|8428.32|8428.71|8428.71|8422.75|8422.75|0
1611049500000|2021-01-19 09:45:00|8428.23|8428.23|8440.76|8440.76|8440.76|8440.76|8427.48|8427.48|0
1611049800000|2021-01-19 09:50:00|8440.98|8440.98|8441.43|8441.43|8449.72|8449.72|8440.23|8440.23|0
1611050100000|2021-01-19 09:55:00|8441.54|8441.54|8436.89|8436.89|8441.75|8441.75|8435.74|8435.74|0
1611050400000|2021-01-19 10:00:00|8436.95|8436.95|8439.5|8439.5|8441.57|8441.57|8436.29|8436.29|0
1611050700000|2021-01-19 10:05:00|8439.3|8439.3|8431.72|8431.72|8439.3|8439.3|8431.66|8431.66|0
1611051000000|2021-01-19 10:10:00|8431.67|8431.67|8429.72|8429.72|8433.24|8433.24|8428.77|8428.77|0
1611051300000|2021-01-19 10:15:00|8429.94|8429.94|8434.14|8434.14|8434.52|8434.52|8428.3|8428.3|0
1611051600000|2021-01-19 10:20:00|8433.87|8433.87|8431.2|8431.2|8435.15|8435.15|8429.61|8429.61|0
1611051900000|2021-01-19 10:25:00|8431.28|8431.28|8431.88|8431.88|8433.29|8433.29|8428.3|8428.3|0
1611052200000|2021-01-19 10:30:00|8431.63|8431.63|8434.88|8434.88|8434.88|8434.88|8426.15|8426.15|0
1611052500000|2021-01-19 10:35:00|8435.25|8435.25|8444.36|8444.36|8445.22|8445.22|8435.25|8435.25|0
1611052800000|2021-01-19 10:40:00|8444.25|8444.25|8445.45|8445.45|8445.69|8445.69|8442.65|8442.65|0
1611053100000|2021-01-19 10:45:00|8445.99|8445.99|8450.29|8450.29|8451.14|8451.14|8444.76|8444.76|0
1611053400000|2021-01-19 10:50:00|8450.37|8450.37|8445.43|8445.43|8450.37|8450.37|8443.09|8443.09|0
1611053700000|2021-01-19 10:55:00|8445.27|8445.27|8444.07|8444.07|8445.62|8445.62|8442.86|8442.86|0
1611054000000|2021-01-19 11:00:00|8444.61|8444.61|8451.06|8451.06|8455.18|8455.18|8444.61|8444.61|0
1611054300000|2021-01-19 11:05:00|8451.22|8451.22|8443.52|8443.52|8452.06|8452.06|8440.57|8440.57|0
1611054600000|2021-01-19 11:10:00|8443.62|8443.62|8451.02|8451.02|8452.36|8452.36|8443.23|8443.23|0
1611054900000|2021-01-19 11:15:00|8451.19|8451.19|8446.13|8446.13|8453.78|8453.78|8445.72|8445.72|0
1611055200000|2021-01-19 11:20:00|8446.88|8446.88|8446.58|8446.58|8449.06|8449.06|8446.09|8446.09|0
1611055500000|2021-01-19 11:25:00|8446.42|8446.42|8441.9|8441.9|8447.88|8447.88|8440.62|8440.62|0
1611055800000|2021-01-19 11:30:00|8442.06|8442.06|8438.07|8438.07|8442.06|8442.06|8437.43|8437.43|0
1611056100000|2021-01-19 11:35:00|8438.15|8438.15|8430.08|8430.08|8438.15|8438.15|8429.73|8429.73|0
1611056400000|2021-01-19 11:40:00|8429.01|8429.01|8430.92|8430.92|8432.16|8432.16|8429.01|8429.01|0
1611056700000|2021-01-19 11:45:00|8431.1|8431.1|8435.43|8435.43|8435.97|8435.97|8427.54|8427.54|0
1611057000000|2021-01-19 11:50:00|8435.27|8435.27|8433.2|8433.2|8435.27|8435.27|8431.35|8431.35|0
1611057300000|2021-01-19 11:55:00|8433.04|8433.04|8438.1|8438.1|8439.89|8439.89|8432.77|8432.77|0
1611057600000|2021-01-19 12:00:00|8437.81|8437.81|8436.35|8436.35|8438.01|8438.01|8434.23|8434.23|0
1611057900000|2021-01-19 12:05:00|8435.88|8435.88|8430.55|8430.55|8436.05|8436.05|8430.12|8430.12|0
1611058200000|2021-01-19 12:10:00|8430.38|8430.38|8426.78|8426.78|8430.55|8430.55|8426|8426|0
1611058500000|2021-01-19 12:15:00|8427.24|8427.24|8435.25|8435.25|8435.25|8435.25|8423.5|8423.5|0
1611058800000|2021-01-19 12:20:00|8436.74|8436.74|8438.83|8438.83|8440.46|8440.46|8436.67|8436.67|0
1611059100000|2021-01-19 12:25:00|8439.37|8439.37|8439.99|8439.99|8440.09|8440.09|8434.42|8434.42|0
1611059400000|2021-01-19 12:30:00|8439.81|8439.81|8434.15|8434.15|8439.81|8439.81|8431.23|8431.23|0
1611059700000|2021-01-19 12:35:00|8434.9|8434.9|8438.05|8438.05|8438.8|8438.8|8434.66|8434.66|0
1611060000000|2021-01-19 12:40:00|8438.21|8438.21|8435.08|8435.08|8438.21|8438.21|8433.98|8433.98|0
1611060300000|2021-01-19 12:45:00|8435.83|8435.83|8442.54|8442.54|8444.92|8444.92|8435.83|8435.83|0
1611060600000|2021-01-19 12:50:00|8442.31|8442.31|8450.85|8450.85|8450.85|8450.85|8442.24|8442.24|0
1611060900000|2021-01-19 12:55:00|8450.54|8450.54|8452.8|8452.8|8454.22|8454.22|8450.54|8450.54|0
1611061200000|2021-01-19 13:00:00|8452.75|8452.75|8452.43|8452.43|8452.75|8452.75|8448.25|8448.25|0
1611061500000|2021-01-19 13:05:00|8451.89|8451.89|8449.42|8449.42|8452.28|8452.28|8449.08|8449.08|0
1611061800000|2021-01-19 13:10:00|8449.11|8449.11|8364.16|8364.16|8449.11|8449.11|8363.7|8363.7|0
1611062100000|2021-01-19 13:15:00|8363.99|8363.99|8319.6|8319.6|8367.92|8367.92|8315.13|8315.13|0
1611062400000|2021-01-19 13:20:00|8319.55|8319.55|8299.4|8299.4|8321.82|8321.82|8292.15|8292.15|0
1611062700000|2021-01-19 13:25:00|8299.64|8299.64|8315.06|8315.06|8317.34|8317.34|8299.64|8299.64|0
1611063000000|2021-01-19 13:30:00|8315.3|8315.3|8314.97|8314.97|8325.62|8325.62|8314.9|8314.9|0
1611063300000|2021-01-19 13:35:00|8313.45|8313.45|8302.81|8302.81|8315.91|8315.91|8300.54|8300.54|0
1611063600000|2021-01-19 13:40:00|8303.3|8303.3|8324.65|8324.65|8325.72|8325.72|8303.14|8303.14|0
1611063900000|2021-01-19 13:45:00|8325.4|8325.4|8311.86|8311.86|8325.4|8325.4|8310.02|8310.02|0
1611064200000|2021-01-19 13:50:00|8311.62|8311.62|8315.61|8315.61|8315.61|8315.61|8308.13|8308.13|0
1611064500000|2021-01-19 13:55:00|8315.52|8315.52|8321.71|8321.71|8321.89|8321.89|8313.49|8313.49|0
1611064800000|2021-01-19 14:00:00|8322.2|8322.2|8325.77|8325.77|8326.31|8326.31|8320.63|8320.63|0
1611065100000|2021-01-19 14:05:00|8327.24|8327.24|8322.53|8322.53|8331.5|8331.5|8322.53|8322.53|0
1611065400000|2021-01-19 14:10:00|8322.12|8322.12|8327.83|8327.83|8328.39|8328.39|8321.96|8321.96|0
1611065700000|2021-01-19 14:15:00|8327.95|8327.95|8325.43|8325.43|8328.57|8328.57|8324.45|8324.45|0
1611066000000|2021-01-19 14:20:00|8326.16|8326.16|8324.55|8324.55|8330.53|8330.53|8324.17|8324.17|0
1611066300000|2021-01-19 14:25:00|8324.47|8324.47|8320.39|8320.39|8326.56|8326.56|8320.39|8320.39|0
1611066600000|2021-01-19 14:30:00|8320.54|8320.54|8308.03|8308.03|8321.77|8321.77|8304.82|8304.82|0
1611066900000|2021-01-19 14:35:00|8308.11|8308.11|8305.68|8305.68|8310.89|8310.89|8302.61|8302.61|0
1611067200000|2021-01-19 14:40:00|8306.22|8306.22|8317.92|8317.92|8317.92|8317.92|8305.76|8305.76|0
1611067500000|2021-01-19 14:45:00|8318.46|8318.46|8307.03|8307.03|8321.06|8321.06|8304.71|8304.71|0
1611067800000|2021-01-19 14:50:00|8306.79|8306.79|8303.51|8303.51|8307.98|8307.98|8295.64|8295.64|0
1611068100000|2021-01-19 14:55:00|8302.76|8302.76|8297.98|8297.98|8302.76|8302.76|8293.92|8293.92|0
1611068400000|2021-01-19 15:00:00|8298.15|8298.15|8292.09|8292.09|8301.92|8301.92|8290.98|8290.98|0
1611068700000|2021-01-19 15:05:00|8292.84|8292.84|8291.66|8291.66|8297.82|8297.82|8287.31|8287.31|0
1611069000000|2021-01-19 15:10:00|8291.91|8291.91|8286.61|8286.61|8292.06|8292.06|8286.1|8286.1|0
1611069300000|2021-01-19 15:15:00|8286.64|8286.64|8287.93|8287.93|8288.53|8288.53|8281|8281|0
1611069600000|2021-01-19 15:20:00|8287.31|8287.31|8285.94|8285.94|8287.97|8287.97|8280.36|8280.36|0
1611069900000|2021-01-19 15:25:00|8285.45|8285.45|8288.33|8288.33|8289.86|8289.86|8281.26|8281.26|0
1611070200000|2021-01-19 15:30:00|8288.18|8288.18|8292.42|8292.42|8292.66|8292.66|8284.3|8284.3|0
1611070500000|2021-01-19 15:35:00|8292.73|8292.73|8297.62|8297.62|8297.71|8297.71|8290.12|8290.12|0
1611070800000|2021-01-19 15:40:00|8297.46|8297.46|8288.81|8288.81|8297.46|8297.46|8287.98|8287.98|0
1611071100000|2021-01-19 15:45:00|8288.63|8288.63|8294.27|8294.27|8294.96|8294.96|8288.53|8288.53|0
1611071400000|2021-01-19 15:50:00|8294.43|8294.43|8299.58|8299.58|8302.1|8302.1|8292.17|8292.17|0
1611071700000|2021-01-19 15:55:00|8299.34|8299.34|8294.43|8294.43|8302.31|8302.31|8294.43|8294.43|0
1611072000000|2021-01-19 16:00:00|8294.19|8294.19|8305.46|8305.46|8306|8306|8294.11|8294.11|0
1611072300000|2021-01-19 16:05:00|8305.33|8305.33|8291.66|8291.66|8307.97|8307.97|8291.66|8291.66|0
1611072600000|2021-01-19 16:10:00|8291.51|8291.51|8291.38|8291.38|8295.73|8295.73|8287.07|8287.07|0
1611072900000|2021-01-19 16:15:00|8290.84|8290.84|8282.76|8282.76|8291.61|8291.61|8282.37|8282.37|0
1611073200000|2021-01-19 16:20:00|8283.51|8283.51|8283.76|8283.76|8288.82|8288.82|8279.54|8279.54|0
1611073500000|2021-01-19 16:25:00|8283.91|8283.91|8285.61|8285.61|8290.42|8290.42|8281.57|8281.57|0
1611130500000|2021-01-20 08:15:00|8308.38|8308.38|8312.82|8312.82|8313.56|8313.56|8296.89|8296.89|0
1611130800000|2021-01-20 08:20:00|8312.2|8312.2|8301.15|8301.15|8315.2|8315.2|8301.15|8301.15|0
1611131100000|2021-01-20 08:25:00|8300.62|8300.62|8293.23|8293.23|8305.01|8305.01|8292.84|8292.84|0
1611131400000|2021-01-20 08:30:00|8292.89|8292.89|8303.16|8303.16|8303.46|8303.46|8291.53|8291.53|0
1611131700000|2021-01-20 08:35:00|8302.85|8302.85|8313.76|8313.76|8313.76|8313.76|8301.28|8301.28|0
1611132000000|2021-01-20 08:40:00|8313.93|8313.93|8330.21|8330.21|8333.4|8333.4|8310.06|8310.06|0
1611132300000|2021-01-20 08:45:00|8330.96|8330.96|8334.55|8334.55|8341.57|8341.57|8330.96|8330.96|0
1611132600000|2021-01-20 08:50:00|8334.48|8334.48|8334.67|8334.67|8343.65|8343.65|8331.73|8331.73|0
1611132900000|2021-01-20 08:55:00|8334.74|8334.74|8336.85|8336.85|8336.91|8336.91|8331.78|8331.78|0
1611133200000|2021-01-20 09:00:00|8337.19|8337.19|8330.36|8330.36|8338.03|8338.03|8330.36|8330.36|0
1611133500000|2021-01-20 09:05:00|8330.05|8330.05|8321.08|8321.08|8330.37|8330.37|8319.78|8319.78|0
1611133800000|2021-01-20 09:10:00|8321.06|8321.06|8324.79|8324.79|8332.66|8332.66|8320.77|8320.77|0
1611134100000|2021-01-20 09:15:00|8324.04|8324.04|8330.5|8330.5|8330.5|8330.5|8317.65|8317.65|0
1611134400000|2021-01-20 09:20:00|8330.56|8330.56|8327.73|8327.73|8338.19|8338.19|8327.19|8327.19|0
1611134700000|2021-01-20 09:25:00|8327.56|8327.56|8329.68|8329.68|8330.44|8330.44|8326.08|8326.08|0
1611135000000|2021-01-20 09:30:00|8329.83|8329.83|8323.78|8323.78|8332.23|8332.23|8323.56|8323.56|0
1611135300000|2021-01-20 09:35:00|8323.03|8323.03|8317.54|8317.54|8323.6|8323.6|8316.29|8316.29|0
1611135600000|2021-01-20 09:40:00|8317.3|8317.3|8323.2|8323.2|8325.32|8325.32|8316.72|8316.72|0
1611135900000|2021-01-20 09:45:00|8322.71|8322.71|8311.37|8311.37|8322.71|8322.71|8311.04|8311.04|0
1611136200000|2021-01-20 09:50:00|8310.9|8310.9|8304.82|8304.82|8310.9|8310.9|8299.97|8299.97|0
1611136500000|2021-01-20 09:55:00|8304.66|8304.66|8304.57|8304.57|8309.37|8309.37|8303.07|8303.07|0
1611136800000|2021-01-20 10:00:00|8304.55|8304.55|8308.74|8308.74|8312.16|8312.16|8303.07|8303.07|0
1611137100000|2021-01-20 10:05:00|8308.99|8308.99|8310.84|8310.84|8312.37|8312.37|8306.22|8306.22|0
1611137400000|2021-01-20 10:10:00|8310.31|8310.31|8311.26|8311.26|8313.9|8313.9|8308.49|8308.49|0
1611137700000|2021-01-20 10:15:00|8310.42|8310.42|8324.46|8324.46|8325.41|8325.41|8310.11|8310.11|0
1611138000000|2021-01-20 10:20:00|8324.05|8324.05|8322.01|8322.01|8328.42|8328.42|8322.01|8322.01|0
1611138300000|2021-01-20 10:25:00|8322.14|8322.14|8317.68|8317.68|8323.03|8323.03|8316.24|8316.24|0
1611138600000|2021-01-20 10:30:00|8317.14|8317.14|8315.76|8315.76|8318.51|8318.51|8313.11|8313.11|0
1611138900000|2021-01-20 10:35:00|8315.67|8315.67|8323.64|8323.64|8324.36|8324.36|8314.9|8314.9|0
1611139200000|2021-01-20 10:40:00|8323.49|8323.49|8324.05|8324.05|8328.94|8328.94|8321.78|8321.78|0
1611139500000|2021-01-20 10:45:00|8324.16|8324.16|8307.84|8307.84|8324.16|8324.16|8307.84|8307.84|0
1611139800000|2021-01-20 10:50:00|8308.18|8308.18|8315.12|8315.12|8315.12|8315.12|8302.77|8302.77|0
1611140100000|2021-01-20 10:55:00|8314.96|8314.96|8320.47|8320.47|8322.11|8322.11|8314.89|8314.89|0
1611140400000|2021-01-20 11:00:00|8320.31|8320.31|8319.53|8319.53|8325.9|8325.9|8319.48|8319.48|0
1611140700000|2021-01-20 11:05:00|8319.42|8319.42|8314.58|8314.58|8319.6|8319.6|8311.11|8311.11|0
1611141000000|2021-01-20 11:10:00|8314.74|8314.74|8310|8310|8314.74|8314.74|8309.38|8309.38|0
1611141300000|2021-01-20 11:15:00|8311.62|8311.62|8302.74|8302.74|8312.03|8312.03|8302.74|8302.74|0
1611141600000|2021-01-20 11:20:00|8302.65|8302.65|8296.62|8296.62|8303.04|8303.04|8296.4|8296.4|0
1611141900000|2021-01-20 11:25:00|8296.31|8296.31|8293.43|8293.43|8296.31|8296.31|8292.44|8292.44|0
1611142200000|2021-01-20 11:30:00|8293.67|8293.67|8300.17|8300.17|8300.35|8300.35|8290.77|8290.77|0
1611142500000|2021-01-20 11:35:00|8300.33|8300.33|8293.52|8293.52|8302.86|8302.86|8292.66|8292.66|0
1611142800000|2021-01-20 11:40:00|8293.47|8293.47|8291.02|8291.02|8294.46|8294.46|8289.8|8289.8|0
1611143100000|2021-01-20 11:45:00|8290.9|8290.9|8290.98|8290.98|8291.18|8291.18|8288.66|8288.66|0
1611143400000|2021-01-20 11:50:00|8291.12|8291.12|8291.86|8291.86|8292.06|8292.06|8288.48|8288.48|0
1611143700000|2021-01-20 11:55:00|8291.93|8291.93|8293.52|8293.52|8296.38|8296.38|8291.77|8291.77|0
1611144000000|2021-01-20 12:00:00|8292.98|8292.98|8294.4|8294.4|8295.28|8295.28|8292.03|8292.03|0
1611144300000|2021-01-20 12:05:00|8294.34|8294.34|8294.19|8294.19|8295.64|8295.64|8292.57|8292.57|0
1611144600000|2021-01-20 12:10:00|8294.7|8294.7|8300.25|8300.25|8300.25|8300.25|8294.53|8294.53|0
1611144900000|2021-01-20 12:15:00|8300.38|8300.38|8303.23|8303.23|8304.18|8304.18|8299.59|8299.59|0
1611145200000|2021-01-20 12:20:00|8303.16|8303.16|8306.41|8306.41|8307.05|8307.05|8302.88|8302.88|0
1611145500000|2021-01-20 12:25:00|8306.47|8306.47|8298.95|8298.95|8312.57|8312.57|8298.94|8298.94|0
1611145800000|2021-01-20 12:30:00|8297.45|8297.45|8296.08|8296.08|8297.53|8297.53|8294.38|8294.38|0
1611146100000|2021-01-20 12:35:00|8295.92|8295.92|8290.17|8290.17|8295.92|8295.92|8289.87|8289.87|0
1611146400000|2021-01-20 12:40:00|8290.01|8290.01|8293.36|8293.36|8296.49|8296.49|8288.86|8288.86|0
1611146700000|2021-01-20 12:45:00|8293.24|8293.24|8300.29|8300.29|8301.56|8301.56|8292.87|8292.87|0
1611147000000|2021-01-20 12:50:00|8300.22|8300.22|8323.98|8323.98|8325.7|8325.7|8300.22|8300.22|0
1611147300000|2021-01-20 12:55:00|8323.83|8323.83|8324.43|8324.43|8325.67|8325.67|8318.24|8318.24|0
1611147600000|2021-01-20 13:00:00|8324.6|8324.6|8328.74|8328.74|8335.72|8335.72|8324.41|8324.41|0
1611147900000|2021-01-20 13:05:00|8328.89|8328.89|8320.41|8320.41|8328.89|8328.89|8320.41|8320.41|0
1611148200000|2021-01-20 13:10:00|8320.48|8320.48|8322.59|8322.59|8322.59|8322.59|8318.85|8318.85|0
1611148500000|2021-01-20 13:15:00|8322.43|8322.43|8321.6|8321.6|8322.6|8322.6|8318.13|8318.13|0
1611148800000|2021-01-20 13:20:00|8321.54|8321.54|8333.14|8333.14|8333.5|8333.5|8318.79|8318.79|0
1611149100000|2021-01-20 13:25:00|8333.31|8333.31|8332.08|8332.08|8337.91|8337.91|8331.55|8331.55|0
1611149400000|2021-01-20 13:30:00|8332.2|8332.2|8335.75|8335.75|8337.94|8337.94|8332.06|8332.06|0
1611149700000|2021-01-20 13:35:00|8335.65|8335.65|8338.31|8338.31|8343.49|8343.49|8335.65|8335.65|0
1611150000000|2021-01-20 13:40:00|8338.16|8338.16|8332.28|8332.28|8338.51|8338.51|8332.28|8332.28|0
1611150300000|2021-01-20 13:45:00|8332.35|8332.35|8327.71|8327.71|8332.35|8332.35|8327.39|8327.39|0
1611150600000|2021-01-20 13:50:00|8327.87|8327.87|8336.46|8336.46|8336.46|8336.46|8327.59|8327.59|0
1611150900000|2021-01-20 13:55:00|8336.58|8336.58|8335.66|8335.66|8336.58|8336.58|8331.81|8331.81|0
1611151200000|2021-01-20 14:00:00|8335.49|8335.49|8332.01|8332.01|8337.95|8337.95|8331.95|8331.95|0
1611151500000|2021-01-20 14:05:00|8331.47|8331.47|8334.84|8334.84|8335.68|8335.68|8331.09|8331.09|0
1611151800000|2021-01-20 14:10:00|8334.67|8334.67|8343.85|8343.85|8344.57|8344.57|8334.53|8334.53|0
1611152100000|2021-01-20 14:15:00|8343.59|8343.59|8346.73|8346.73|8347.05|8347.05|8342.04|8342.04|0
1611152400000|2021-01-20 14:20:00|8346.57|8346.57|8358.16|8358.16|8358.63|8358.63|8346.57|8346.57|0
1611152700000|2021-01-20 14:25:00|8357.99|8357.99|8356.05|8356.05|8368.34|8368.34|8355.66|8355.66|0
1611153000000|2021-01-20 14:30:00|8356.2|8356.2|8350.63|8350.63|8356.45|8356.45|8344.17|8344.17|0
1611153300000|2021-01-20 14:35:00|8350.66|8350.66|8352.66|8352.66|8362.61|8362.61|8350.66|8350.66|0
1611153600000|2021-01-20 14:40:00|8352.57|8352.57|8360.48|8360.48|8360.56|8360.56|8348.36|8348.36|0
1611153900000|2021-01-20 14:45:00|8360.31|8360.31|8359.75|8359.75|8360.46|8360.46|8352.49|8352.49|0
1611154200000|2021-01-20 14:50:00|8359.92|8359.92|8351.81|8351.81|8362.52|8362.52|8348.03|8348.03|0
1611154500000|2021-01-20 14:55:00|8352.12|8352.12|8366.57|8366.57|8367.09|8367.09|8351.97|8351.97|0
1611154800000|2021-01-20 15:00:00|8366.65|8366.65|8381.46|8381.46|8381.69|8381.69|8365|8365|0
1611155100000|2021-01-20 15:05:00|8381.49|8381.49|8380.66|8380.66|8387.57|8387.57|8380.57|8380.57|0
1611155400000|2021-01-20 15:10:00|8380.79|8380.79|8382.55|8382.55|8386.66|8386.66|8378.31|8378.31|0
1611155700000|2021-01-20 15:15:00|8383.02|8383.02|8379.94|8379.94|8383.45|8383.45|8378.13|8378.13|0
1611156000000|2021-01-20 15:20:00|8380.25|8380.25|8382.7|8382.7|8391.23|8391.23|8378.87|8378.87|0
1611156300000|2021-01-20 15:25:00|8382.52|8382.52|8380.73|8380.73|8383.38|8383.38|8376.95|8376.95|0
1611156600000|2021-01-20 15:30:00|8380.83|8380.83|8382.86|8382.86|8385.61|8385.61|8377.59|8377.59|0
1611156900000|2021-01-20 15:35:00|8383.39|8383.39|8381.06|8381.06|8385.65|8385.65|8380.58|8380.58|0
1611157200000|2021-01-20 15:40:00|8380.95|8380.95|8372.46|8372.46|8384.7|8384.7|8372.46|8372.46|0
1611157500000|2021-01-20 15:45:00|8372.52|8372.52|8367.04|8367.04|8376.73|8376.73|8366.6|8366.6|0
1611157800000|2021-01-20 15:50:00|8367.21|8367.21|8373.13|8373.13|8375.34|8375.34|8362.36|8362.36|0
1611158100000|2021-01-20 15:55:00|8372.38|8372.38|8374.54|8374.54|8377.84|8377.84|8371.74|8371.74|0
1611158400000|2021-01-20 16:00:00|8374.38|8374.38|8376.6|8376.6|8380.25|8380.25|8373.9|8373.9|0
1611158700000|2021-01-20 16:05:00|8376.44|8376.44|8369.46|8369.46|8377.37|8377.37|8369.46|8369.46|0
1611159000000|2021-01-20 16:10:00|8369.31|8369.31|8372.72|8372.72|8373.54|8373.54|8368.28|8368.28|0
1611159300000|2021-01-20 16:15:00|8372.61|8372.61|8370.79|8370.79|8376.26|8376.26|8370.79|8370.79|0
1611159600000|2021-01-20 16:20:00|8370.46|8370.46|8367.56|8367.56|8371.15|8371.15|8364.33|8364.33|0
1611159900000|2021-01-20 16:25:00|8367.9|8367.9|8366.63|8366.63|8368.36|8368.36|8362.33|8362.33|0
1611216900000|2021-01-21 08:15:00|8403.53|8403.53|8399.32|8399.32|8416.16|8416.16|8397.63|8397.63|0
1611217200000|2021-01-21 08:20:00|8400.93|8400.93|8417.3|8417.3|8422.11|8422.11|8399.18|8399.18|0
1611217500000|2021-01-21 08:25:00|8416.68|8416.68|8416.85|8416.85|8428.37|8428.37|8416.68|8416.68|0
1611217800000|2021-01-21 08:30:00|8416.7|8416.7|8407.07|8407.07|8422.44|8422.44|8404.98|8404.98|0
1611218100000|2021-01-21 08:35:00|8407.54|8407.54|8395.67|8395.67|8408.22|8408.22|8395.03|8395.03|0
1611218400000|2021-01-21 08:40:00|8395.82|8395.82|8389.56|8389.56|8396.62|8396.62|8380.02|8380.02|0
1611218700000|2021-01-21 08:45:00|8389.71|8389.71|8391.68|8391.68|8394.39|8394.39|8387.49|8387.49|0
1611219000000|2021-01-21 08:50:00|8391.59|8391.59|8400.33|8400.33|8401.93|8401.93|8391.59|8391.59|0
1611219300000|2021-01-21 08:55:00|8401.83|8401.83|8383.82|8383.82|8402.36|8402.36|8383.82|8383.82|0
1611219600000|2021-01-21 09:00:00|8382.32|8382.32|8384.92|8384.92|8388.49|8388.49|8381.63|8381.63|0
1611219900000|2021-01-21 09:05:00|8382.97|8382.97|8375.27|8375.27|8383.37|8383.37|8374.52|8374.52|0
1611220200000|2021-01-21 09:10:00|8375.51|8375.51|8367.85|8367.85|8377.84|8377.84|8365.89|8365.89|0
1611220500000|2021-01-21 09:15:00|8368.02|8368.02|8359.18|8359.18|8368.02|8368.02|8356.42|8356.42|0
1611220800000|2021-01-21 09:20:00|8358.64|8358.64|8365.37|8365.37|8372.6|8372.6|8356.85|8356.85|0
1611221100000|2021-01-21 09:25:00|8364.9|8364.9|8367.16|8367.16|8370.87|8370.87|8358.98|8358.98|0
1611221400000|2021-01-21 09:30:00|8367.7|8367.7|8379.08|8379.08|8379.73|8379.73|8363.37|8363.37|0
1611221700000|2021-01-21 09:35:00|8379.17|8379.17|8380.67|8380.67|8380.67|8380.67|8375.93|8375.93|0
1611222000000|2021-01-21 09:40:00|8380.72|8380.72|8391.63|8391.63|8394.08|8394.08|8380.72|8380.72|0
1611222300000|2021-01-21 09:45:00|8391.09|8391.09|8388.6|8388.6|8391.09|8391.09|8382.7|8382.7|0
1611222600000|2021-01-21 09:50:00|8388.82|8388.82|8381.47|8381.47|8389.95|8389.95|8381.47|8381.47|0
1611222900000|2021-01-21 09:55:00|8381.5|8381.5|8383.58|8383.58|8385.52|8385.52|8379.84|8379.84|0
1611223200000|2021-01-21 10:00:00|8383.36|8383.36|8383.88|8383.88|8387.24|8387.24|8382.35|8382.35|0
1611223500000|2021-01-21 10:05:00|8384.05|8384.05|8387.14|8387.14|8391.86|8391.86|8379.97|8379.97|0
1611223800000|2021-01-21 10:10:00|8387.89|8387.89|8380.54|8380.54|8388.17|8388.17|8380.16|8380.16|0
1611224100000|2021-01-21 10:15:00|8381|8381|8380.45|8380.45|8383.44|8383.44|8376.95|8376.95|0
1611224400000|2021-01-21 10:20:00|8380.31|8380.31|8377.97|8377.97|8380.72|8380.72|8373.27|8373.27|0
1611224700000|2021-01-21 10:25:00|8378.02|8378.02|8379.98|8379.98|8381.69|8381.69|8373.41|8373.41|0
1611225000000|2021-01-21 10:30:00|8379.23|8379.23|8374.53|8374.53|8379.23|8379.23|8373.37|8373.37|0
1611225300000|2021-01-21 10:35:00|8374.06|8374.06|8384.13|8384.13|8391.28|8391.28|8374.06|8374.06|0
1611225600000|2021-01-21 10:40:00|8384.07|8384.07|8381.81|8381.81|8384.99|8384.99|8377.95|8377.95|0
1611225900000|2021-01-21 10:45:00|8381.91|8381.91|8376.48|8376.48|8381.91|8381.91|8375.48|8375.48|0
1611226200000|2021-01-21 10:50:00|8376.62|8376.62|8373.4|8373.4|8380.04|8380.04|8373.01|8373.01|0
1611226500000|2021-01-21 10:55:00|8373.23|8373.23|8375.48|8375.48|8376.09|8376.09|8372.52|8372.52|0
1611226800000|2021-01-21 11:00:00|8375.39|8375.39|8370.1|8370.1|8375.5|8375.5|8370.1|8370.1|0
1611227100000|2021-01-21 11:05:00|8370.01|8370.01|8381.69|8381.69|8381.69|8381.69|8369.93|8369.93|0
1611227400000|2021-01-21 11:10:00|8381.81|8381.81|8381.47|8381.47|8382.26|8382.26|8379.13|8379.13|0
1611227700000|2021-01-21 11:15:00|8381.78|8381.78|8382.38|8382.38|8387.45|8387.45|8379.49|8379.49|0
1611228000000|2021-01-21 11:20:00|8382.54|8382.54|8386.12|8386.12|8386.7|8386.7|8382.54|8382.54|0
1611228300000|2021-01-21 11:25:00|8386.14|8386.14|8386.46|8386.46|8388.15|8388.15|8385.53|8385.53|0
1611228600000|2021-01-21 11:30:00|8386.7|8386.7|8388.1|8388.1|8388.1|8388.1|8383.85|8383.85|0
1611228900000|2021-01-21 11:35:00|8388.08|8388.08|8388.78|8388.78|8390.26|8390.26|8387.31|8387.31|0
1611229200000|2021-01-21 11:40:00|8388.62|8388.62|8387.81|8387.81|8390.77|8390.77|8386.55|8386.55|0
1611229500000|2021-01-21 11:45:00|8387.64|8387.64|8388.52|8388.52|8390.1|8390.1|8386.58|8386.58|0
1611229800000|2021-01-21 11:50:00|8388.65|8388.65|8380.67|8380.67|8389.76|8389.76|8380.67|8380.67|0
1611230100000|2021-01-21 11:55:00|8380.14|8380.14|8377.07|8377.07|8381.06|8381.06|8374.47|8374.47|0
1611230400000|2021-01-21 12:00:00|8377.21|8377.21|8380.01|8380.01|8380.67|8380.67|8375.01|8375.01|0
1611230700000|2021-01-21 12:05:00|8379.85|8379.85|8376.25|8376.25|8382.41|8382.41|8376.25|8376.25|0
1611231000000|2021-01-21 12:10:00|8376.33|8376.33|8366.53|8366.53|8376.68|8376.68|8362.23|8362.23|0
1611231300000|2021-01-21 12:15:00|8366.44|8366.44|8365.01|8365.01|8367.76|8367.76|8364.96|8364.96|0
1611231600000|2021-01-21 12:20:00|8365.16|8365.16|8361.56|8361.56|8366.3|8366.3|8361.41|8361.41|0
1611231900000|2021-01-21 12:25:00|8361.62|8361.62|8362.5|8362.5|8363.11|8363.11|8361|8361|0
1611232200000|2021-01-21 12:30:00|8362.96|8362.96|8368.17|8368.17|8371.73|8371.73|8362.96|8362.96|0
1611232500000|2021-01-21 12:35:00|8368.01|8368.01|8365.79|8365.79|8369.56|8369.56|8365.18|8365.18|0
1611232800000|2021-01-21 12:40:00|8365.64|8365.64|8364|8364|8367.38|8367.38|8363.71|8363.71|0
1611233100000|2021-01-21 12:45:00|8364.28|8364.28|8362.37|8362.37|8364.74|8364.74|8360.49|8360.49|0
1611233400000|2021-01-21 12:50:00|8362.53|8362.53|8359.98|8359.98|8366.96|8366.96|8359.89|8359.89|0
1611233700000|2021-01-21 12:55:00|8359.92|8359.92|8366.93|8366.93|8368.39|8368.39|8359.75|8359.75|0
1611234000000|2021-01-21 13:00:00|8367.03|8367.03|8375.85|8375.85|8375.85|8375.85|8366.81|8366.81|0
1611234300000|2021-01-21 13:05:00|8376.01|8376.01|8371.55|8371.55|8378.22|8378.22|8370.8|8370.8|0
1611234600000|2021-01-21 13:10:00|8371.5|8371.5|8364.37|8364.37|8374.27|8374.27|8364.37|8364.37|0
1611234900000|2021-01-21 13:15:00|8364.64|8364.64|8366.25|8366.25|8367.9|8367.9|8363.21|8363.21|0
1611235200000|2021-01-21 13:20:00|8367|8367|8373.35|8373.35|8374.14|8374.14|8366.37|8366.37|0
1611235500000|2021-01-21 13:25:00|8373.13|8373.13|8371.31|8371.31|8374.45|8374.45|8370.97|8370.97|0
1611235800000|2021-01-21 13:30:00|8371.37|8371.37|8361.43|8361.43|8371.72|8371.72|8359.1|8359.1|0
1611236100000|2021-01-21 13:35:00|8361.37|8361.37|8352.05|8352.05|8364.3|8364.3|8349.12|8349.12|0
1611236400000|2021-01-21 13:40:00|8351.9|8351.9|8348.05|8348.05|8355.78|8355.78|8348.05|8348.05|0
1611236700000|2021-01-21 13:45:00|8348.22|8348.22|8355.79|8355.79|8356.3|8356.3|8347.53|8347.53|0
1611237000000|2021-01-21 13:50:00|8355.48|8355.48|8346.06|8346.06|8357.27|8357.27|8344.56|8344.56|0
1611237300000|2021-01-21 13:55:00|8346.26|8346.26|8357.58|8357.58|8359.53|8359.53|8346.26|8346.26|0
1611237600000|2021-01-21 14:00:00|8357.52|8357.52|8357.11|8357.11|8359.31|8359.31|8356.7|8356.7|0
1611237900000|2021-01-21 14:05:00|8357.6|8357.6|8357.85|8357.85|8358.18|8358.18|8354.53|8354.53|0
1611238200000|2021-01-21 14:10:00|8357.54|8357.54|8365.16|8365.16|8365.16|8365.16|8356.23|8356.23|0
1611238500000|2021-01-21 14:15:00|8365|8365|8366.95|8366.95|8369.47|8369.47|8364.95|8364.95|0
1611238800000|2021-01-21 14:20:00|8366.77|8366.77|8371.21|8371.21|8372.65|8372.65|8366.55|8366.55|0
1611239100000|2021-01-21 14:25:00|8371.31|8371.31|8376.06|8376.06|8376.28|8376.28|8370.24|8370.24|0
1611239400000|2021-01-21 14:30:00|8375.94|8375.94|8367.52|8367.52|8377.1|8377.1|8364.31|8364.31|0
1611239700000|2021-01-21 14:35:00|8366.77|8366.77|8358.09|8358.09|8366.77|8366.77|8354.63|8354.63|0
1611240000000|2021-01-21 14:40:00|8357.93|8357.93|8358.92|8358.92|8360.24|8360.24|8353.38|8353.38|0
1611240300000|2021-01-21 14:45:00|8358.51|8358.51|8362.71|8362.71|8365.94|8365.94|8357.87|8357.87|0
1611240600000|2021-01-21 14:50:00|8362.65|8362.65|8359.87|8359.87|8365.37|8365.37|8359.1|8359.1|0
1611240900000|2021-01-21 14:55:00|8359.93|8359.93|8357.59|8357.59|8365.4|8365.4|8355.77|8355.77|0
1611241200000|2021-01-21 15:00:00|8357.41|8357.41|8354.75|8354.75|8364.98|8364.98|8353.45|8353.45|0
1611241500000|2021-01-21 15:05:00|8355.5|8355.5|8355.17|8355.17|8356.43|8356.43|8350.39|8350.39|0
1611241800000|2021-01-21 15:10:00|8355.71|8355.71|8357.26|8357.26|8357.26|8357.26|8349.86|8349.86|0
1611242100000|2021-01-21 15:15:00|8357.79|8357.79|8363.16|8363.16|8375.25|8375.25|8357.79|8357.79|0
1611242400000|2021-01-21 15:20:00|8363.11|8363.11|8357.58|8357.58|8363.11|8363.11|8352.8|8352.8|0
1611242700000|2021-01-21 15:25:00|8357.72|8357.72|8360.56|8360.56|8363.56|8363.56|8357.72|8357.72|0
1611243000000|2021-01-21 15:30:00|8361.31|8361.31|8371.1|8371.1|8372.29|8372.29|8350.63|8350.63|0
1611243300000|2021-01-21 15:35:00|8371.41|8371.41|8366.3|8366.3|8373.24|8373.24|8366.3|8366.3|0
1611243600000|2021-01-21 15:40:00|8366.24|8366.24|8375.85|8375.85|8379.06|8379.06|8366.24|8366.24|0
1611243900000|2021-01-21 15:45:00|8376.12|8376.12|8377.22|8377.22|8377.55|8377.55|8373.2|8373.2|0
1611244200000|2021-01-21 15:50:00|8377.28|8377.28|8371.44|8371.44|8381.21|8381.21|8371.44|8371.44|0
1611244500000|2021-01-21 15:55:00|8371.28|8371.28|8369.9|8369.9|8375.55|8375.55|8368.46|8368.46|0
1611244800000|2021-01-21 16:00:00|8369.81|8369.81|8371.58|8371.58|8374.45|8374.45|8364.17|8364.17|0
1611245100000|2021-01-21 16:05:00|8372.33|8372.33|8360.8|8360.8|8372.33|8372.33|8358.6|8358.6|0
1611245400000|2021-01-21 16:10:00|8360.64|8360.64|8361.77|8361.77|8365.11|8365.11|8359.49|8359.49|0
1611245700000|2021-01-21 16:15:00|8361.72|8361.72|8355.04|8355.04|8362.7|8362.7|8352.55|8352.55|0
1611246000000|2021-01-21 16:20:00|8355.11|8355.11|8355.91|8355.91|8358.59|8358.59|8352.82|8352.82|0
1611246300000|2021-01-21 16:25:00|8354.84|8354.84|8357.87|8357.87|8359.78|8359.78|8353.23|8353.23|0
1611303300000|2021-01-22 08:15:00|8245.92|8245.92|8242.15|8242.15|8254.92|8254.92|8232.43|8232.43|0
1611303600000|2021-01-22 08:20:00|8241.9|8241.9|8236.03|8236.03|8241.9|8241.9|8219.33|8219.33|0
1611303900000|2021-01-22 08:25:00|8236.18|8236.18|8230.97|8230.97|8246.46|8246.46|8229.19|8229.19|0
1611304200000|2021-01-22 08:30:00|8230.23|8230.23|8246.51|8246.51|8253.43|8253.43|8224.43|8224.43|0
1611304500000|2021-01-22 08:35:00|8246.17|8246.17|8238.72|8238.72|8249.3|8249.3|8238.56|8238.56|0
1611304800000|2021-01-22 08:40:00|8237.97|8237.97|8239.1|8239.1|8239.1|8239.1|8227.19|8227.19|0
1611305100000|2021-01-22 08:45:00|8239.24|8239.24|8235.21|8235.21|8241.91|8241.91|8232.66|8232.66|0
1611305400000|2021-01-22 08:50:00|8235.05|8235.05|8230.43|8230.43|8237.08|8237.08|8226.67|8226.67|0
1611305700000|2021-01-22 08:55:00|8230.49|8230.49|8254.35|8254.35|8254.35|8254.35|8229.21|8229.21|0
1611306000000|2021-01-22 09:00:00|8254.4|8254.4|8255.2|8255.2|8260.11|8260.11|8250.28|8250.28|0
1611306300000|2021-01-22 09:05:00|8255.44|8255.44|8241.13|8241.13|8256.72|8256.72|8240.87|8240.87|0
1611306600000|2021-01-22 09:10:00|8241.44|8241.44|8238.93|8238.93|8251.24|8251.24|8238.93|8238.93|0
1611306900000|2021-01-22 09:15:00|8238.18|8238.18|8242.58|8242.58|8243.3|8243.3|8237.34|8237.34|0
1611307200000|2021-01-22 09:20:00|8243.07|8243.07|8233.25|8233.25|8243.73|8243.73|8228.55|8228.55|0
1611307500000|2021-01-22 09:25:00|8233.59|8233.59|8216.22|8216.22|8234.34|8234.34|8215.68|8215.68|0
1611307800000|2021-01-22 09:30:00|8214.75|8214.75|8219.98|8219.98|8222.3|8222.3|8210.9|8210.9|0
1611308100000|2021-01-22 09:35:00|8219.67|8219.67|8220.1|8220.1|8223.06|8223.06|8214.15|8214.15|0
1611308400000|2021-01-22 09:40:00|8220.02|8220.02|8196.32|8196.32|8220.14|8220.14|8196.32|8196.32|0
1611308700000|2021-01-22 09:45:00|8196.4|8196.4|8188.56|8188.56|8197.53|8197.53|8185.42|8185.42|0
1611309000000|2021-01-22 09:50:00|8189.52|8189.52|8189.83|8189.83|8192.53|8192.53|8187.24|8187.24|0
1611309300000|2021-01-22 09:55:00|8189.77|8189.77|8173.24|8173.24|8189.93|8189.93|8173.02|8173.02|0
1611309600000|2021-01-22 10:00:00|8173.39|8173.39|8182.32|8182.32|8182.32|8182.32|8170.68|8170.68|0
1611309900000|2021-01-22 10:05:00|8182.44|8182.44|8189.91|8189.91|8190.78|8190.78|8181.64|8181.64|0
1611310200000|2021-01-22 10:10:00|8189.81|8189.81|8186.15|8186.15|8191.47|8191.47|8186.09|8186.09|0
1611310500000|2021-01-22 10:15:00|8185.4|8185.4|8186.14|8186.14|8188.68|8188.68|8183.33|8183.33|0
1611310800000|2021-01-22 10:20:00|8186.09|8186.09|8192.84|8192.84|8192.84|8192.84|8184.5|8184.5|0
1611311100000|2021-01-22 10:25:00|8193.7|8193.7|8195.36|8195.36|8197.32|8197.32|8193.4|8193.4|0
1611311400000|2021-01-22 10:30:00|8195.67|8195.67|8187.85|8187.85|8195.67|8195.67|8183.92|8183.92|0
1611311700000|2021-01-22 10:35:00|8187.39|8187.39|8176.05|8176.05|8188.47|8188.47|8174.79|8174.79|0
1611312000000|2021-01-22 10:40:00|8176.07|8176.07|8157.04|8157.04|8176.62|8176.62|8156.83|8156.83|0
1611312300000|2021-01-22 10:45:00|8157.21|8157.21|8149.85|8149.85|8163.69|8163.69|8149.85|8149.85|0
1611312600000|2021-01-22 10:50:00|8149.17|8149.17|8140.09|8140.09|8150.46|8150.46|8137.53|8137.53|0
1611312900000|2021-01-22 10:55:00|8140.04|8140.04|8131.16|8131.16|8143.72|8143.72|8131.16|8131.16|0
1611313200000|2021-01-22 11:00:00|8131.84|8131.84|8134|8134|8140.18|8140.18|8130.97|8130.97|0
1611313500000|2021-01-22 11:05:00|8134.75|8134.75|8121.19|8121.19|8136.52|8136.52|8120.83|8120.83|0
1611313800000|2021-01-22 11:10:00|8121.01|8121.01|8111.35|8111.35|8121.01|8121.01|8105.71|8105.71|0
1611314100000|2021-01-22 11:15:00|8111.45|8111.45|8125.44|8125.44|8129.06|8129.06|8107.57|8107.57|0
1611314400000|2021-01-22 11:20:00|8125.65|8125.65|8126.33|8126.33|8131.75|8131.75|8123.9|8123.9|0
1611314700000|2021-01-22 11:25:00|8126.17|8126.17|8126.97|8126.97|8126.97|8126.97|8117.25|8117.25|0
1611315000000|2021-01-22 11:30:00|8127|8127|8118.67|8118.67|8127|8127|8118.21|8118.21|0
1611315300000|2021-01-22 11:35:00|8118.5|8118.5|8110.78|8110.78|8119.84|8119.84|8110.3|8110.3|0
1611315600000|2021-01-22 11:40:00|8110.62|8110.62|8123.59|8123.59|8123.59|8123.59|8110.6|8110.6|0
1611315900000|2021-01-22 11:45:00|8122.52|8122.52|8131.91|8131.91|8141.24|8141.24|8122.52|8122.52|0
1611316200000|2021-01-22 11:50:00|8131.88|8131.88|8135.16|8135.16|8138.53|8138.53|8130.42|8130.42|0
1611316500000|2021-01-22 11:55:00|8135.41|8135.41|8132.64|8132.64|8135.59|8135.59|8129.09|8129.09|0
1611316800000|2021-01-22 12:00:00|8132.58|8132.58|8135.09|8135.09|8135.09|8135.09|8127.69|8127.69|0
1611317100000|2021-01-22 12:05:00|8134.75|8134.75|8137.92|8137.92|8144.02|8144.02|8134.75|8134.75|0
1611317400000|2021-01-22 12:10:00|8137.17|8137.17|8142.87|8142.87|8142.87|8142.87|8134.56|8134.56|0
1611317700000|2021-01-22 12:15:00|8142.98|8142.98|8140.23|8140.23|8144.81|8144.81|8139.99|8139.99|0
1611318000000|2021-01-22 12:20:00|8140.15|8140.15|8133.13|8133.13|8140.24|8140.24|8132.72|8132.72|0
1611318300000|2021-01-22 12:25:00|8132.99|8132.99|8129.73|8129.73|8132.99|8132.99|8126.79|8126.79|0
1611318600000|2021-01-22 12:30:00|8129.88|8129.88|8135.28|8135.28|8136.77|8136.77|8129.88|8129.88|0
1611318900000|2021-01-22 12:35:00|8135.45|8135.45|8140.12|8140.12|8144.91|8144.91|8135.43|8135.43|0
1611319200000|2021-01-22 12:40:00|8139.96|8139.96|8137.12|8137.12|8139.99|8139.99|8135.34|8135.34|0
1611319500000|2021-01-22 12:45:00|8136.94|8136.94|8138.38|8138.38|8139.58|8139.58|8136.46|8136.46|0
1611319800000|2021-01-22 12:50:00|8138.48|8138.48|8145.6|8145.6|8147.71|8147.71|8138.37|8138.37|0
1611320100000|2021-01-22 12:55:00|8145.67|8145.67|8150.24|8150.24|8150.48|8150.48|8145.16|8145.16|0
1611320400000|2021-01-22 13:00:00|8150.08|8150.08|8150.66|8150.66|8152.65|8152.65|8148.96|8148.96|0
1611320700000|2021-01-22 13:05:00|8150.54|8150.54|8154.04|8154.04|8154.45|8154.45|8147.81|8147.81|0
1611321000000|2021-01-22 13:10:00|8154.28|8154.28|8148.87|8148.87|8155.49|8155.49|8147.93|8147.93|0
1611321300000|2021-01-22 13:15:00|8148.72|8148.72|8137.89|8137.89|8148.77|8148.77|8137.89|8137.89|0
1611321600000|2021-01-22 13:20:00|8138.05|8138.05|8135.69|8135.69|8140.26|8140.26|8135.2|8135.2|0
1611321900000|2021-01-22 13:25:00|8135.91|8135.91|8141.19|8141.19|8143.29|8143.29|8135.38|8135.38|0
1611322200000|2021-01-22 13:30:00|8141.42|8141.42|8135.27|8135.27|8141.42|8141.42|8129.61|8129.61|0
1611322500000|2021-01-22 13:35:00|8135.75|8135.75|8134.17|8134.17|8143.04|8143.04|8133.54|8133.54|0
1611322800000|2021-01-22 13:40:00|8134.07|8134.07|8139.26|8139.26|8139.26|8139.26|8127.47|8127.47|0
1611323100000|2021-01-22 13:45:00|8139.16|8139.16|8150.5|8150.5|8153.09|8153.09|8138.46|8138.46|0
1611323400000|2021-01-22 13:50:00|8151.25|8151.25|8174.25|8174.25|8174.25|8174.25|8151.18|8151.18|0
1611323700000|2021-01-22 13:55:00|8174.5|8174.5|8159.47|8159.47|8175.77|8175.77|8159.3|8159.3|0
1611324000000|2021-01-22 14:00:00|8159.41|8159.41|8156.47|8156.47|8159.41|8159.41|8150.23|8150.23|0
1611324300000|2021-01-22 14:05:00|8156.81|8156.81|8141.19|8141.19|8157.02|8157.02|8139.89|8139.89|0
1611324600000|2021-01-22 14:10:00|8141.34|8141.34|8143.69|8143.69|8146.51|8146.51|8141.03|8141.03|0
1611324900000|2021-01-22 14:15:00|8144.61|8144.61|8151.71|8151.71|8152.9|8152.9|8143.2|8143.2|0
1611325200000|2021-01-22 14:20:00|8152.32|8152.32|8146.89|8146.89|8154.31|8154.31|8146.76|8146.76|0
1611325500000|2021-01-22 14:25:00|8147.37|8147.37|8152.89|8152.89|8152.89|8152.89|8142.49|8142.49|0
1611325800000|2021-01-22 14:30:00|8152.14|8152.14|8153.4|8153.4|8160.99|8160.99|8142.48|8142.48|0
1611326100000|2021-01-22 14:35:00|8153.24|8153.24|8153.38|8153.38|8156.33|8156.33|8149.86|8149.86|0
1611326400000|2021-01-22 14:40:00|8153.4|8153.4|8148.74|8148.74|8155.84|8155.84|8144.87|8144.87|0
1611326700000|2021-01-22 14:45:00|8148.78|8148.78|8168.49|8168.49|8169.72|8169.72|8148.78|8148.78|0
1611327000000|2021-01-22 14:50:00|8168.84|8168.84|8170.67|8170.67|8172.53|8172.53|8166.67|8166.67|0
1611327300000|2021-01-22 14:55:00|8170.73|8170.73|8175.4|8175.4|8180.2|8180.2|8170.73|8170.73|0
1611327600000|2021-01-22 15:00:00|8175.49|8175.49|8178.83|8178.83|8183.81|8183.81|8174.24|8174.24|0
1611327900000|2021-01-22 15:05:00|8178.72|8178.72|8178.44|8178.44|8179.35|8179.35|8172.86|8172.86|0
1611328200000|2021-01-22 15:10:00|8178.38|8178.38|8171.76|8171.76|8179.36|8179.36|8170.81|8170.81|0
1611328500000|2021-01-22 15:15:00|8171.83|8171.83|8168.04|8168.04|8173.47|8173.47|8168.04|8168.04|0
1611328800000|2021-01-22 15:20:00|8168.2|8168.2|8172.22|8172.22|8173.78|8173.78|8166.73|8166.73|0
1611329100000|2021-01-22 15:25:00|8172.06|8172.06|8172.99|8172.99|8173.18|8173.18|8165.22|8165.22|0
1611329400000|2021-01-22 15:30:00|8173.07|8173.07|8164.52|8164.52|8175.96|8175.96|8163.22|8163.22|0
1611329700000|2021-01-22 15:35:00|8164.69|8164.69|8159.9|8159.9|8170.95|8170.95|8158.6|8158.6|0
1611330000000|2021-01-22 15:40:00|8160.44|8160.44|8166.07|8166.07|8170.93|8170.93|8160.44|8160.44|0
1611330300000|2021-01-22 15:45:00|8166.33|8166.33|8168.05|8168.05|8168.65|8168.65|8163.19|8163.19|0
1611330600000|2021-01-22 15:50:00|8167.56|8167.56|8168.89|8168.89|8174.33|8174.33|8164.75|8164.75|0
1611330900000|2021-01-22 15:55:00|8168.8|8168.8|8179.92|8179.92|8179.93|8179.93|8167.14|8167.14|0
1611331200000|2021-01-22 16:00:00|8180.01|8180.01|8179.19|8179.19|8181.88|8181.88|8174.76|8174.76|0
1611331500000|2021-01-22 16:05:00|8179.38|8179.38|8183.74|8183.74|8184.94|8184.94|8179.38|8179.38|0
1611331800000|2021-01-22 16:10:00|8183.68|8183.68|8178.38|8178.38|8184.2|8184.2|8173.86|8173.86|0
1611332100000|2021-01-22 16:15:00|8177.63|8177.63|8181.33|8181.33|8185.47|8185.47|8176.93|8176.93|0
1611332400000|2021-01-22 16:20:00|8180.58|8180.58|8182.35|8182.35|8186.68|8186.68|8180.58|8180.58|0
1611332700000|2021-01-22 16:25:00|8182.37|8182.37|8185.75|8185.75|8188.36|8188.36|8180.15|8180.15|0
1611562500000|2021-01-25 08:15:00|8064.27|8064.27|8010.1|8010.1|8076.31|8076.31|8009.94|8009.94|0
1611562800000|2021-01-25 08:20:00|8011.19|8011.19|8002.19|8002.19|8012.55|8012.55|7989.62|7989.62|0
1611563100000|2021-01-25 08:25:00|8002.25|8002.25|8011.05|8011.05|8014.99|8014.99|7992.26|7992.26|0
1611563400000|2021-01-25 08:30:00|8011.3|8011.3|8029.89|8029.89|8040.74|8040.74|8008.74|8008.74|0
1611563700000|2021-01-25 08:35:00|8029.78|8029.78|8028|8028|8030.72|8030.72|8012.79|8012.79|0
1611564000000|2021-01-25 08:40:00|8028.16|8028.16|8025.64|8025.64|8031.98|8031.98|8021.72|8021.72|0
1611564300000|2021-01-25 08:45:00|8028|8028|8035.99|8035.99|8036.21|8036.21|8023.25|8023.25|0
1611564600000|2021-01-25 08:50:00|8035.75|8035.75|8021|8021|8035.75|8035.75|8013.7|8013.7|0
1611564900000|2021-01-25 08:55:00|8020.84|8020.84|8022.54|8022.54|8026.13|8026.13|8015.41|8015.41|0
1611565200000|2021-01-25 09:00:00|8022.65|8022.65|8031.04|8031.04|8031.79|8031.79|8021.44|8021.44|0
1611565500000|2021-01-25 09:05:00|8030.29|8030.29|8035.42|8035.42|8035.48|8035.48|8024.72|8024.72|0
1611565800000|2021-01-25 09:10:00|8035.53|8035.53|8037.12|8037.12|8043.65|8043.65|8034.93|8034.93|0
1611566100000|2021-01-25 09:15:00|8036.49|8036.49|8031.55|8031.55|8039.55|8039.55|8029.16|8029.16|0
1611566400000|2021-01-25 09:20:00|8032.3|8032.3|8033.8|8033.8|8042.75|8042.75|8032.03|8032.03|0
1611566700000|2021-01-25 09:25:00|8033.48|8033.48|8030.53|8030.53|8034.98|8034.98|8025.17|8025.17|0
1611567000000|2021-01-25 09:30:00|8030.68|8030.68|8035.98|8035.98|8036.13|8036.13|8023.85|8023.85|0
1611567300000|2021-01-25 09:35:00|8035.81|8035.81|8027.49|8027.49|8036.79|8036.79|8025.36|8025.36|0
1611567600000|2021-01-25 09:40:00|8027.41|8027.41|8022.01|8022.01|8027.81|8027.81|8020.12|8020.12|0
1611567900000|2021-01-25 09:45:00|8021.54|8021.54|8008.6|8008.6|8022.3|8022.3|8007.36|8007.36|0
1611568200000|2021-01-25 09:50:00|8008.66|8008.66|8003.5|8003.5|8011.32|8011.32|8001.36|8001.36|0
1611568500000|2021-01-25 09:55:00|8004.25|8004.25|8010.46|8010.46|8010.63|8010.63|8003.94|8003.94|0
1611568800000|2021-01-25 10:00:00|8010.52|8010.52|8011.08|8011.08|8012.63|8012.63|8009.07|8009.07|0
1611569100000|2021-01-25 10:05:00|8010.92|8010.92|8004.55|8004.55|8011.24|8011.24|8002.07|8002.07|0
1611569400000|2021-01-25 10:10:00|8004.71|8004.71|8008.03|8008.03|8008.08|8008.08|8003.41|8003.41|0
1611569700000|2021-01-25 10:15:00|8007.87|8007.87|8005.42|8005.42|8011.2|8011.2|8004.96|8004.96|0
1611570000000|2021-01-25 10:20:00|8005.37|8005.37|8004.25|8004.25|8006.81|8006.81|8001.57|8001.57|0
1611570300000|2021-01-25 10:25:00|8004.07|8004.07|8006.07|8006.07|8006.76|8006.76|7998.28|7998.28|0
1611570600000|2021-01-25 10:30:00|8006.58|8006.58|8010.49|8010.49|8013.9|8013.9|8004.97|8004.97|0
1611570900000|2021-01-25 10:35:00|8010.08|8010.08|8003.72|8003.72|8010.08|8010.08|8002.87|8002.87|0
1611571200000|2021-01-25 10:40:00|8003.88|8003.88|8005.85|8005.85|8008.93|8008.93|8003.49|8003.49|0
1611571500000|2021-01-25 10:45:00|8005.74|8005.74|8009.66|8009.66|8010.75|8010.75|8001.54|8001.54|0
1611571800000|2021-01-25 10:50:00|8009.51|8009.51|8006.47|8006.47|8009.51|8009.51|8004.11|8004.11|0
1611572100000|2021-01-25 10:55:00|8006.59|8006.59|7999.49|7999.49|8006.89|8006.89|7997.02|7997.02|0
1611572400000|2021-01-25 11:00:00|7999.32|7999.32|8011.49|8011.49|8011.92|8011.92|7997.78|7997.78|0
1611572700000|2021-01-25 11:05:00|8011.57|8011.57|8014.1|8014.1|8019.03|8019.03|8011.57|8011.57|0
1611573000000|2021-01-25 11:10:00|8013.63|8013.63|8013.44|8013.44|8016.73|8016.73|8011.69|8011.69|0
1611573300000|2021-01-25 11:15:00|8013.28|8013.28|8006.25|8006.25|8015.14|8015.14|8006.11|8006.11|0
1611573600000|2021-01-25 11:20:00|8005.78|8005.78|8002.99|8002.99|8010.03|8010.03|8001.93|8001.93|0
1611573900000|2021-01-25 11:25:00|8003.12|8003.12|7992.04|7992.04|8005.01|8005.01|7992.04|7992.04|0
1611574200000|2021-01-25 11:30:00|7991.29|7991.29|7993.67|7993.67|7993.73|7993.73|7985.42|7985.42|0
1611574500000|2021-01-25 11:35:00|7993.51|7993.51|7995.19|7995.19|7997.57|7997.57|7992.8|7992.8|0
1611574800000|2021-01-25 11:40:00|7995.43|7995.43|7989.45|7989.45|7996.69|7996.69|7989.45|7989.45|0
1611575100000|2021-01-25 11:45:00|7989.14|7989.14|7962.67|7962.67|7989.51|7989.51|7934.31|7934.31|0
1611575400000|2021-01-25 11:50:00|7962.5|7962.5|7957.39|7957.39|7965.77|7965.77|7953.37|7953.37|0
1611575700000|2021-01-25 11:55:00|7956.86|7956.86|7939.12|7939.12|7956.86|7956.86|7939.12|7939.12|0
1611576000000|2021-01-25 12:00:00|7938.9|7938.9|7941.36|7941.36|7944.93|7944.93|7938.9|7938.9|0
1611576300000|2021-01-25 12:05:00|7941.53|7941.53|7926.4|7926.4|7945.79|7945.79|7925.35|7925.35|0
1611576600000|2021-01-25 12:10:00|7926.45|7926.45|7925.88|7925.88|7930.34|7930.34|7920.94|7920.94|0
1611576900000|2021-01-25 12:15:00|7925.68|7925.68|7920.91|7920.91|7925.68|7925.68|7917.67|7917.67|0
1611577200000|2021-01-25 12:20:00|7921.07|7921.07|7917.6|7917.6|7922.58|7922.58|7912.25|7912.25|0
1611577500000|2021-01-25 12:25:00|7917.54|7917.54|7915.97|7915.97|7920.31|7920.31|7898.55|7898.55|0
1611577800000|2021-01-25 12:30:00|7917.46|7917.46|7910.82|7910.82|7918.21|7918.21|7905.26|7905.26|0
1611578100000|2021-01-25 12:35:00|7910.87|7910.87|7911.67|7911.67|7914.14|7914.14|7906.93|7906.93|0
1611578400000|2021-01-25 12:40:00|7912.05|7912.05|7917.01|7917.01|7918.19|7918.19|7910.85|7910.85|0
1611578700000|2021-01-25 12:45:00|7916.96|7916.96|7900.8|7900.8|7917.72|7917.72|7900.35|7900.35|0
1611579000000|2021-01-25 12:50:00|7900.85|7900.85|7875.67|7875.67|7902.15|7902.15|7873.78|7873.78|0
1611579300000|2021-01-25 12:55:00|7875.82|7875.82|7889.81|7889.81|7889.95|7889.95|7865.35|7865.35|0
1611579600000|2021-01-25 13:00:00|7889.88|7889.88|7890.42|7890.42|7890.88|7890.88|7883.2|7883.2|0
1611579900000|2021-01-25 13:05:00|7890.54|7890.54|7885.31|7885.31|7891.02|7891.02|7877.54|7877.54|0
1611580200000|2021-01-25 13:10:00|7885.4|7885.4|7884.9|7884.9|7889.8|7889.8|7874.76|7874.76|0
1611580500000|2021-01-25 13:15:00|7885.34|7885.34|7889.04|7889.04|7889.42|7889.42|7881.3|7881.3|0
1611580800000|2021-01-25 13:20:00|7888.58|7888.58|7883.73|7883.73|7891.52|7891.52|7878.02|7878.02|0
1611581100000|2021-01-25 13:25:00|7882.98|7882.98|7887.23|7887.23|7889.07|7889.07|7878.71|7878.71|0
1611581400000|2021-01-25 13:30:00|7887.08|7887.08|7867.82|7867.82|7887.08|7887.08|7863.3|7863.3|0
1611581700000|2021-01-25 13:35:00|7867.95|7867.95|7868.26|7868.26|7875.2|7875.2|7864.26|7864.26|0
1611582000000|2021-01-25 13:40:00|7868.15|7868.15|7878.12|7878.12|7878.12|7878.12|7866.23|7866.23|0
1611582300000|2021-01-25 13:45:00|7878.36|7878.36|7904.26|7904.26|7905.31|7905.31|7878.36|7878.36|0
1611582600000|2021-01-25 13:50:00|7904.8|7904.8|7918.27|7918.27|7918.97|7918.97|7904.26|7904.26|0
1611582900000|2021-01-25 13:55:00|7918.34|7918.34|7908.96|7908.96|7921.26|7921.26|7908.96|7908.96|0
1611583200000|2021-01-25 14:00:00|7909.21|7909.21|7906.57|7906.57|7909.84|7909.84|7901.98|7901.98|0
1611583500000|2021-01-25 14:05:00|7906.68|7906.68|7909.17|7909.17|7914.36|7914.36|7903.55|7903.55|0
1611583800000|2021-01-25 14:10:00|7908.93|7908.93|7909.65|7909.65|7915.33|7915.33|7906.53|7906.53|0
1611584100000|2021-01-25 14:15:00|7909.81|7909.81|7910.35|7910.35|7910.48|7910.48|7904.43|7904.43|0
1611584400000|2021-01-25 14:20:00|7910.52|7910.52|7911.08|7911.08|7913.42|7913.42|7906.85|7906.85|0
1611584700000|2021-01-25 14:25:00|7911.03|7911.03|7913.26|7913.26|7914.41|7914.41|7907.82|7907.82|0
1611585000000|2021-01-25 14:30:00|7913.2|7913.2|7909.44|7909.44|7923.93|7923.93|7907.05|7907.05|0
1611585300000|2021-01-25 14:35:00|7909.78|7909.78|7923.2|7923.2|7923.95|7923.95|7909.58|7909.58|0
1611585600000|2021-01-25 14:40:00|7923.09|7923.09|7929.35|7929.35|7930.47|7930.47|7921.3|7921.3|0
1611585900000|2021-01-25 14:45:00|7929.41|7929.41|7918.51|7918.51|7930.91|7930.91|7909.17|7909.17|0
1611586200000|2021-01-25 14:50:00|7918.77|7918.77|7916.94|7916.94|7922.14|7922.14|7910.04|7910.04|0
1611586500000|2021-01-25 14:55:00|7917.01|7917.01|7917.09|7917.09|7921.96|7921.96|7912.24|7912.24|0
1611586800000|2021-01-25 15:00:00|7917.22|7917.22|7936.04|7936.04|7936.42|7936.42|7914.62|7914.62|0
1611587100000|2021-01-25 15:05:00|7937.26|7937.26|7930.61|7930.61|7950.7|7950.7|7930.39|7930.39|0
1611587400000|2021-01-25 15:10:00|7930.44|7930.44|7943.8|7943.8|7943.8|7943.8|7928.99|7928.99|0
1611587700000|2021-01-25 15:15:00|7944.16|7944.16|7943.14|7943.14|7955.49|7955.49|7939.79|7939.79|0
1611588000000|2021-01-25 15:20:00|7943.26|7943.26|7945.38|7945.38|7945.43|7945.43|7939.55|7939.55|0
1611588300000|2021-01-25 15:25:00|7945.58|7945.58|7940.23|7940.23|7951.35|7951.35|7938.07|7938.07|0
1611588600000|2021-01-25 15:30:00|7940.39|7940.39|7935.77|7935.77|7941.16|7941.16|7933.72|7933.72|0
1611588900000|2021-01-25 15:35:00|7935.68|7935.68|7934.5|7934.5|7940.76|7940.76|7934.5|7934.5|0
1611589200000|2021-01-25 15:40:00|7934.6|7934.6|7930.05|7930.05|7935.76|7935.76|7929.97|7929.97|0
1611589500000|2021-01-25 15:45:00|7930.03|7930.03|7908.83|7908.83|7930.03|7930.03|7907.93|7907.93|0
1611589800000|2021-01-25 15:50:00|7908.51|7908.51|7896.65|7896.65|7909.76|7909.76|7893.05|7893.05|0
1611590100000|2021-01-25 15:55:00|7896.75|7896.75|7882.97|7882.97|7900.7|7900.7|7882.97|7882.97|0
1611590400000|2021-01-25 16:00:00|7883.13|7883.13|7880.8|7880.8|7896.26|7896.26|7880.33|7880.33|0
1611590700000|2021-01-25 16:05:00|7880.26|7880.26|7855.97|7855.97|7880.26|7880.26|7851.43|7851.43|0
1611591000000|2021-01-25 16:10:00|7856.03|7856.03|7884.03|7884.03|7889.27|7889.27|7854.82|7854.82|0
1611591300000|2021-01-25 16:15:00|7883.91|7883.91|7894.04|7894.04|7894.04|7894.04|7875.5|7875.5|0
1611591600000|2021-01-25 16:20:00|7895.11|7895.11|7906.55|7906.55|7906.78|7906.78|7893.07|7893.07|0
1611591900000|2021-01-25 16:25:00|7906.72|7906.72|7902.79|7902.79|7909.85|7909.85|7899.46|7899.46|0
1611648900000|2021-01-26 08:15:00|7941.5|7941.5|7927.73|7927.73|7945.05|7945.05|7922.44|7922.44|0
1611649200000|2021-01-26 08:20:00|7927.89|7927.89|7913.14|7913.14|7940.6|7940.6|7912.36|7912.36|0
1611649500000|2021-01-26 08:25:00|7913.23|7913.23|7920.18|7920.18|7920.18|7920.18|7909.25|7909.25|0
1611649800000|2021-01-26 08:30:00|7920.34|7920.34|7893.58|7893.58|7924.39|7924.39|7889.87|7889.87|0
1611650100000|2021-01-26 08:35:00|7893.86|7893.86|7915.22|7915.22|7919.22|7919.22|7893.79|7893.79|0
1611650400000|2021-01-26 08:40:00|7915.14|7915.14|7911.85|7911.85|7915.72|7915.72|7904.85|7904.85|0
1611650700000|2021-01-26 08:45:00|7911.8|7911.8|7905.78|7905.78|7913.53|7913.53|7905.54|7905.54|0
1611651000000|2021-01-26 08:50:00|7905.32|7905.32|7918.21|7918.21|7923.43|7923.43|7902.58|7902.58|0
1611651300000|2021-01-26 08:55:00|7917.57|7917.57|7927.59|7927.59|7927.96|7927.96|7916.48|7916.48|0
1611651600000|2021-01-26 09:00:00|7927.65|7927.65|7921.38|7921.38|7936.24|7936.24|7921.38|7921.38|0
1611651900000|2021-01-26 09:05:00|7921.55|7921.55|7924.71|7924.71|7929.64|7929.64|7920.19|7920.19|0
1611652200000|2021-01-26 09:10:00|7925.04|7925.04|7926.04|7926.04|7927.94|7927.94|7919.04|7919.04|0
1611652500000|2021-01-26 09:15:00|7925.29|7925.29|7924.37|7924.37|7929.31|7929.31|7922.37|7922.37|0
1611652800000|2021-01-26 09:20:00|7924.32|7924.32|7938.17|7938.17|7943.39|7943.39|7922.01|7922.01|0
1611653100000|2021-01-26 09:25:00|7938.01|7938.01|7934.54|7934.54|7938.01|7938.01|7931.47|7931.47|0
1611653400000|2021-01-26 09:30:00|7934.85|7934.85|7941.17|7941.17|7943.51|7943.51|7934.85|7934.85|0
1611653700000|2021-01-26 09:35:00|7941.27|7941.27|7943.64|7943.64|7951.61|7951.61|7941.27|7941.27|0
1611654000000|2021-01-26 09:40:00|7943.8|7943.8|7964.16|7964.16|7964.39|7964.39|7941.21|7941.21|0
1611654300000|2021-01-26 09:45:00|7964.32|7964.32|7972.7|7972.7|7974.87|7974.87|7962.3|7962.3|0
1611654600000|2021-01-26 09:50:00|7972.54|7972.54|7979.1|7979.1|7979.56|7979.56|7969.92|7969.92|0
1611654900000|2021-01-26 09:55:00|7979.18|7979.18|7984.72|7984.72|7985.3|7985.3|7978.04|7978.04|0
1611655200000|2021-01-26 10:00:00|7984.88|7984.88|7975.79|7975.79|7984.88|7984.88|7975.58|7975.58|0
1611655500000|2021-01-26 10:05:00|7975.04|7975.04|7968.04|7968.04|7975.78|7975.78|7968.04|7968.04|0
1611655800000|2021-01-26 10:10:00|7967.88|7967.88|7976.46|7976.46|7976.93|7976.93|7964.5|7964.5|0
1611656100000|2021-01-26 10:15:00|7976.77|7976.77|7969.78|7969.78|7978.73|7978.73|7969.39|7969.39|0
1611656400000|2021-01-26 10:20:00|7969.95|7969.95|7965.28|7965.28|7975.1|7975.1|7964.65|7964.65|0
1611656700000|2021-01-26 10:25:00|7965.12|7965.12|7957.18|7957.18|7965.28|7965.28|7955.69|7955.69|0
1611657000000|2021-01-26 10:30:00|7957.22|7957.22|7957.14|7957.14|7958.48|7958.48|7951.79|7951.79|0
1611657300000|2021-01-26 10:35:00|7957.89|7957.89|7962.52|7962.52|7963.7|7963.7|7957.72|7957.72|0
1611657600000|2021-01-26 10:40:00|7962.46|7962.46|7961.88|7961.88|7964.51|7964.51|7956|7956|0
1611657900000|2021-01-26 10:45:00|7961.63|7961.63|7949.26|7949.26|7961.63|7961.63|7947.55|7947.55|0
1611658200000|2021-01-26 10:50:00|7949.6|7949.6|7945.74|7945.74|7949.6|7949.6|7942.53|7942.53|0
1611658500000|2021-01-26 10:55:00|7945.61|7945.61|7950.15|7950.15|7951.8|7951.8|7941.89|7941.89|0
1611658800000|2021-01-26 11:00:00|7950.31|7950.31|7966.3|7966.3|7966.3|7966.3|7949.95|7949.95|0
1611659100000|2021-01-26 11:05:00|7966.89|7966.89|7983.39|7983.39|7983.55|7983.55|7966.88|7966.88|0
1611659400000|2021-01-26 11:10:00|7983.46|7983.46|7972.47|7972.47|7983.84|7983.84|7971.64|7971.64|0
1611659700000|2021-01-26 11:15:00|7971.72|7971.72|7981.48|7981.48|7983.3|7983.3|7968.46|7968.46|0
1611660000000|2021-01-26 11:20:00|7981.15|7981.15|7987.9|7987.9|7988.59|7988.59|7977.67|7977.67|0
1611660300000|2021-01-26 11:25:00|7988.15|7988.15|7985.88|7985.88|7990.28|7990.28|7981.77|7981.77|0
1611660600000|2021-01-26 11:30:00|7986.63|7986.63|7991.16|7991.16|7991.22|7991.22|7986.55|7986.55|0
1611660900000|2021-01-26 11:35:00|7991.33|7991.33|7988.96|7988.96|7992.85|7992.85|7988.33|7988.33|0
1611661200000|2021-01-26 11:40:00|7988.8|7988.8|7994.4|7994.4|7994.78|7994.78|7985.73|7985.73|0
1611661500000|2021-01-26 11:45:00|7994.19|7994.19|8002.4|8002.4|8002.95|8002.95|7990.84|7990.84|0
1611661800000|2021-01-26 11:50:00|8002.74|8002.74|8011.45|8011.45|8013.08|8013.08|8002.57|8002.57|0
1611662100000|2021-01-26 11:55:00|8011.2|8011.2|8011.04|8011.04|8014.38|8014.38|8007.76|8007.76|0
1611662400000|2021-01-26 12:00:00|8011.09|8011.09|8012.91|8012.91|8017.94|8017.94|8011.03|8011.03|0
1611662700000|2021-01-26 12:05:00|8013.66|8013.66|8017.63|8017.63|8021.83|8021.83|8013.03|8013.03|0
1611663000000|2021-01-26 12:10:00|8017.39|8017.39|8003.09|8003.09|8017.7|8017.7|7999.43|7999.43|0
1611663300000|2021-01-26 12:15:00|8003.43|8003.43|8006.18|8006.18|8009.16|8009.16|7998.95|7998.95|0
1611663600000|2021-01-26 12:20:00|8006.25|8006.25|8010.31|8010.31|8010.91|8010.91|7999.92|7999.92|0
1611663900000|2021-01-26 12:25:00|8010.33|8010.33|8016.64|8016.64|8016.64|8016.64|8006.89|8006.89|0
1611664200000|2021-01-26 12:30:00|8017.04|8017.04|8004.32|8004.32|8018.6|8018.6|8002.74|8002.74|0
1611664500000|2021-01-26 12:35:00|8004.26|8004.26|8009.52|8009.52|8009.69|8009.69|8001.74|8001.74|0
1611664800000|2021-01-26 12:40:00|8009.69|8009.69|8012.16|8012.16|8014.6|8014.6|8008.1|8008.1|0
1611665100000|2021-01-26 12:45:00|8012.47|8012.47|8008.88|8008.88|8015.51|8015.51|8008.61|8008.61|0
1611665400000|2021-01-26 12:50:00|8009.04|8009.04|8013.76|8013.76|8015.17|8015.17|8004.36|8004.36|0
1611665700000|2021-01-26 12:55:00|8013.01|8013.01|8007.17|8007.17|8014.59|8014.59|8007.17|8007.17|0
1611666000000|2021-01-26 13:00:00|8007.29|8007.29|8014.83|8014.83|8017.34|8017.34|8007.29|8007.29|0
1611666300000|2021-01-26 13:05:00|8014.75|8014.75|8002.1|8002.1|8014.75|8014.75|7999.92|7999.92|0
1611666600000|2021-01-26 13:10:00|8002.23|8002.23|7992.96|7992.96|8002.52|8002.52|7992.96|7992.96|0
1611666900000|2021-01-26 13:15:00|7992.33|7992.33|7997.39|7997.39|7997.9|7997.9|7988.2|7988.2|0
1611667200000|2021-01-26 13:20:00|7997.53|7997.53|7994.71|7994.71|7997.62|7997.62|7990.69|7990.69|0
1611667500000|2021-01-26 13:25:00|7994.76|7994.76|7991.12|7991.12|7997.08|7997.08|7991.12|7991.12|0
1611667800000|2021-01-26 13:30:00|7991.23|7991.23|7989.52|7989.52|7995.22|7995.22|7987.92|7987.92|0
1611668100000|2021-01-26 13:35:00|7990.27|7990.27|7989.41|7989.41|7991.78|7991.78|7988.04|7988.04|0
1611668400000|2021-01-26 13:40:00|7989.27|7989.27|7999.03|7999.03|7999.03|7999.03|7986.99|7986.99|0
1611668700000|2021-01-26 13:45:00|7998.87|7998.87|8001.99|8001.99|8003.05|8003.05|7997.68|7997.68|0
1611669000000|2021-01-26 13:50:00|8001.95|8001.95|7995.86|7995.86|8002.07|8002.07|7995.86|7995.86|0
1611669300000|2021-01-26 13:55:00|7995.6|7995.6|8001.78|8001.78|8001.78|8001.78|7994.5|7994.5|0
1611669600000|2021-01-26 14:00:00|8002.27|8002.27|7999.41|7999.41|8004.54|8004.54|7998.55|7998.55|0
1611669900000|2021-01-26 14:05:00|7999.48|7999.48|8004.41|8004.41|8005.53|8005.53|7999.45|7999.45|0
1611670200000|2021-01-26 14:10:00|8004.61|8004.61|8008.59|8008.59|8011.69|8011.69|8004.45|8004.45|0
1611670500000|2021-01-26 14:15:00|8007.84|8007.84|8007.04|8007.04|8008.09|8008.09|8001.94|8001.94|0
1611670800000|2021-01-26 14:20:00|8006.87|8006.87|7989.83|7989.83|8007.51|8007.51|7989.52|7989.52|0
1611671100000|2021-01-26 14:25:00|7989.67|7989.67|7988.01|7988.01|7994|7994|7987.66|7987.66|0
1611671400000|2021-01-26 14:30:00|7988.32|7988.32|7998.96|7998.96|7998.96|7998.96|7981.83|7981.83|0
1611671700000|2021-01-26 14:35:00|7999.07|7999.07|7991.24|7991.24|8001.02|8001.02|7988.2|7988.2|0
1611672000000|2021-01-26 14:40:00|7991.33|7991.33|7976.67|7976.67|7992.11|7992.11|7970.54|7970.54|0
1611672300000|2021-01-26 14:45:00|7976.69|7976.69|7984.86|7984.86|7988.48|7988.48|7975.06|7975.06|0
1611672600000|2021-01-26 14:50:00|7984.7|7984.7|7965.19|7965.19|7984.7|7984.7|7965.19|7965.19|0
1611672900000|2021-01-26 14:55:00|7964.44|7964.44|7968.38|7968.38|7972.2|7972.2|7964.08|7964.08|0
1611673200000|2021-01-26 15:00:00|7968.47|7968.47|7984.57|7984.57|7986.65|7986.65|7968.1|7968.1|0
1611673500000|2021-01-26 15:05:00|7985.11|7985.11|7985.03|7985.03|7990.33|7990.33|7984.13|7984.13|0
1611673800000|2021-01-26 15:10:00|7985.18|7985.18|7977.3|7977.3|7986.27|7986.27|7968.08|7968.08|0
1611674100000|2021-01-26 15:15:00|7977.15|7977.15|7976.61|7976.61|7981.59|7981.59|7975.27|7975.27|0
1611674400000|2021-01-26 15:20:00|7976.19|7976.19|7985.93|7985.93|7985.93|7985.93|7970.93|7970.93|0
1611674700000|2021-01-26 15:25:00|7985.82|7985.82|8003.26|8003.26|8006.48|8006.48|7985.6|7985.6|0
1611675000000|2021-01-26 15:30:00|8003.1|8003.1|7999.95|7999.95|8009.16|8009.16|7998.88|7998.88|0
1611675300000|2021-01-26 15:35:00|8000.25|8000.25|8022.64|8022.64|8023.05|8023.05|8000.25|8000.25|0
1611675600000|2021-01-26 15:40:00|8022.69|8022.69|8010.41|8010.41|8025.29|8025.29|8009.19|8009.19|0
1611675900000|2021-01-26 15:45:00|8010.17|8010.17|8006.89|8006.89|8017.02|8017.02|8006.89|8006.89|0
1611676200000|2021-01-26 15:50:00|8006.74|8006.74|8000.27|8000.27|8007.54|8007.54|7998.14|7998.14|0
1611676500000|2021-01-26 15:55:00|8000.26|8000.26|8001.91|8001.91|8005.82|8005.82|7999.46|7999.46|0
1611676800000|2021-01-26 16:00:00|8001.75|8001.75|8003.82|8003.82|8003.87|8003.87|7999.58|7999.58|0
1611677100000|2021-01-26 16:05:00|8003.57|8003.57|7996.8|7996.8|8003.57|8003.57|7994.35|7994.35|0
1611677400000|2021-01-26 16:10:00|7997.55|7997.55|7996.4|7996.4|7999.93|7999.93|7990.67|7990.67|0
1611677700000|2021-01-26 16:15:00|7996.32|7996.32|7983.96|7983.96|7997.19|7997.19|7983.7|7983.7|0
1611678000000|2021-01-26 16:20:00|7983.72|7983.72|7984.24|7984.24|7986.94|7986.94|7979.99|7979.99|0
1611678300000|2021-01-26 16:25:00|7984.17|7984.17|8000.45|8000.45|8005.54|8005.54|7982.78|7982.78|0
1611735300000|2021-01-27 08:15:00|7967.74|7967.74|7944.02|7944.02|7970.38|7970.38|7940.18|7940.18|0
1611735600000|2021-01-27 08:20:00|7945.52|7945.52|7943.31|7943.31|7959.81|7959.81|7941.14|7941.14|0
1611735900000|2021-01-27 08:25:00|7943.82|7943.82|7941.59|7941.59|7960.54|7960.54|7940.07|7940.07|0
1611736200000|2021-01-27 08:30:00|7941.86|7941.86|7963.21|7963.21|7965.55|7965.55|7940.01|7940.01|0
1611736500000|2021-01-27 08:35:00|7962.98|7962.98|7996.63|7996.63|7996.63|7996.63|7962.98|7962.98|0
1611736800000|2021-01-27 08:40:00|7996.1|7996.1|7988.26|7988.26|7996.1|7996.1|7976.87|7976.87|0
1611737100000|2021-01-27 08:45:00|7988.27|7988.27|7991.31|7991.31|7991.72|7991.72|7981.9|7981.9|0
1611737400000|2021-01-27 08:50:00|7991.63|7991.63|7979.4|7979.4|7992.22|7992.22|7978.22|7978.22|0
1611737700000|2021-01-27 08:55:00|7978.16|7978.16|7972.8|7972.8|7978.31|7978.31|7969.31|7969.31|0
1611738000000|2021-01-27 09:00:00|7972.65|7972.65|7975.7|7975.7|7976.22|7976.22|7970.53|7970.53|0
1611738300000|2021-01-27 09:05:00|7975.38|7975.38|7964.68|7964.68|7977.51|7977.51|7964.68|7964.68|0
1611738600000|2021-01-27 09:10:00|7963.76|7963.76|7983.36|7983.36|7986.4|7986.4|7961.96|7961.96|0
1611738900000|2021-01-27 09:15:00|7983.46|7983.46|7984.72|7984.72|7987.59|7987.59|7982.8|7982.8|0
1611739200000|2021-01-27 09:20:00|7984.77|7984.77|7979.01|7979.01|7998.23|7998.23|7979.01|7979.01|0
1611739500000|2021-01-27 09:25:00|7978.75|7978.75|7998.71|7998.71|7998.71|7998.71|7974.49|7974.49|0
1611739800000|2021-01-27 09:30:00|7998.62|7998.62|7984.27|7984.27|7998.77|7998.77|7980.72|7980.72|0
1611740100000|2021-01-27 09:35:00|7984.29|7984.29|7976.62|7976.62|7990.05|7990.05|7974.26|7974.26|0
1611740400000|2021-01-27 09:40:00|7976.31|7976.31|7969.79|7969.79|7977.5|7977.5|7969.11|7969.11|0
1611740700000|2021-01-27 09:45:00|7969.57|7969.57|7949.85|7949.85|7969.57|7969.57|7949.73|7949.73|0
1611741000000|2021-01-27 09:50:00|7949.36|7949.36|7939.74|7939.74|7949.36|7949.36|7938.98|7938.98|0
1611741300000|2021-01-27 09:55:00|7939.91|7939.91|7935.65|7935.65|7941.38|7941.38|7935.49|7935.49|0
1611741600000|2021-01-27 10:00:00|7935.34|7935.34|7931.16|7931.16|7936.36|7936.36|7927.77|7927.77|0
1611741900000|2021-01-27 10:05:00|7931.1|7931.1|7910.61|7910.61|7931.25|7931.25|7910.29|7910.29|0
1611742200000|2021-01-27 10:10:00|7910.46|7910.46|7913.73|7913.73|7914.76|7914.76|7905.78|7905.78|0
1611742500000|2021-01-27 10:15:00|7913.62|7913.62|7910.99|7910.99|7913.62|7913.62|7904.82|7904.82|0
1611742800000|2021-01-27 10:20:00|7911.14|7911.14|7904.04|7904.04|7916.99|7916.99|7903.44|7903.44|0
1611743100000|2021-01-27 10:25:00|7903.93|7903.93|7908.65|7908.65|7909.49|7909.49|7900.08|7900.08|0
1611743400000|2021-01-27 10:30:00|7908.72|7908.72|7914.24|7914.24|7919.59|7919.59|7908.23|7908.23|0
1611743700000|2021-01-27 10:35:00|7913.89|7913.89|7905.58|7905.58|7913.89|7913.89|7904.88|7904.88|0
1611744000000|2021-01-27 10:40:00|7905.51|7905.51|7895.93|7895.93|7905.98|7905.98|7893.53|7893.53|0
1611744300000|2021-01-27 10:45:00|7895.59|7895.59|7891.23|7891.23|7900.34|7900.34|7888.78|7888.78|0
1611744600000|2021-01-27 10:50:00|7891.07|7891.07|7898|7898|7906.08|7906.08|7890.43|7890.43|0
1611744900000|2021-01-27 10:55:00|7898.17|7898.17|7868.18|7868.18|7898.17|7898.17|7868.18|7868.18|0
1611745200000|2021-01-27 11:00:00|7867.96|7867.96|7848.96|7848.96|7867.96|7867.96|7845.03|7845.03|0
1611745500000|2021-01-27 11:05:00|7848.83|7848.83|7853.35|7853.35|7853.81|7853.81|7840.87|7840.87|0
1611745800000|2021-01-27 11:10:00|7853.26|7853.26|7856.63|7856.63|7859.45|7859.45|7851.75|7851.75|0
1611746100000|2021-01-27 11:15:00|7856.79|7856.79|7864.66|7864.66|7879.12|7879.12|7855.43|7855.43|0
1611746400000|2021-01-27 11:20:00|7864.54|7864.54|7856.84|7856.84|7864.77|7864.77|7855.36|7855.36|0
1611746700000|2021-01-27 11:25:00|7856.79|7856.79|7845.36|7845.36|7856.79|7856.79|7842.89|7842.89|0
1611747000000|2021-01-27 11:30:00|7845.42|7845.42|7837.74|7837.74|7847.28|7847.28|7836.93|7836.93|0
1611747300000|2021-01-27 11:35:00|7838.37|7838.37|7846.81|7846.81|7852.42|7852.42|7838.16|7838.16|0
1611747600000|2021-01-27 11:40:00|7846.74|7846.74|7840.43|7840.43|7849.63|7849.63|7840.43|7840.43|0
1611747900000|2021-01-27 11:45:00|7840.58|7840.58|7830.89|7830.89|7840.58|7840.58|7823.24|7823.24|0
1611748200000|2021-01-27 11:50:00|7830.94|7830.94|7834.76|7834.76|7836.79|7836.79|7823.14|7823.14|0
1611748500000|2021-01-27 11:55:00|7834.79|7834.79|7851.39|7851.39|7851.48|7851.48|7827.54|7827.54|0
1611748800000|2021-01-27 12:00:00|7851.45|7851.45|7854.38|7854.38|7854.38|7854.38|7842.09|7842.09|0
1611749100000|2021-01-27 12:05:00|7852.88|7852.88|7840.79|7840.79|7852.88|7852.88|7840.31|7840.31|0
1611749400000|2021-01-27 12:10:00|7840.87|7840.87|7826.25|7826.25|7840.87|7840.87|7824.86|7824.86|0
1611749700000|2021-01-27 12:15:00|7824.1|7824.1|7807.87|7807.87|7824.1|7824.1|7807.71|7807.71|0
1611750000000|2021-01-27 12:20:00|7808.03|7808.03|7821.71|7821.71|7824.23|7824.23|7806.04|7806.04|0
1611750300000|2021-01-27 12:25:00|7821.56|7821.56|7826.9|7826.9|7827.63|7827.63|7814.91|7814.91|0
1611750600000|2021-01-27 12:30:00|7826.15|7826.15|7822.81|7822.81|7830.03|7830.03|7816.61|7816.61|0
1611750900000|2021-01-27 12:35:00|7823.56|7823.56|7817.64|7817.64|7830.92|7830.92|7816.19|7816.19|0
1611751200000|2021-01-27 12:40:00|7817.84|7817.84|7828.62|7828.62|7834.8|7834.8|7816.09|7816.09|0
1611751500000|2021-01-27 12:45:00|7828.41|7828.41|7851.63|7851.63|7851.63|7851.63|7825.16|7825.16|0
1611751800000|2021-01-27 12:50:00|7851.75|7851.75|7822.14|7822.14|7852.01|7852.01|7822.14|7822.14|0
1611752100000|2021-01-27 12:55:00|7822.89|7822.89|7811.68|7811.68|7825.67|7825.67|7811.44|7811.44|0
1611752400000|2021-01-27 13:00:00|7811.61|7811.61|7802.4|7802.4|7814.18|7814.18|7801.99|7801.99|0
1611752700000|2021-01-27 13:05:00|7802.73|7802.73|7807.97|7807.97|7811.88|7811.88|7800.79|7800.79|0
1611753000000|2021-01-27 13:10:00|7807.82|7807.82|7813.49|7813.49|7813.49|7813.49|7802.05|7802.05|0
1611753300000|2021-01-27 13:15:00|7813.76|7813.76|7831.69|7831.69|7839.83|7839.83|7812.47|7812.47|0
1611753600000|2021-01-27 13:20:00|7831.64|7831.64|7837.91|7837.91|7838.59|7838.59|7829.5|7829.5|0
1611753900000|2021-01-27 13:25:00|7838.16|7838.16|7813.82|7813.82|7838.32|7838.32|7813.82|7813.82|0
1611754200000|2021-01-27 13:30:00|7813.97|7813.97|7819.49|7819.49|7819.49|7819.49|7804.96|7804.96|0
1611754500000|2021-01-27 13:35:00|7819.73|7819.73|7800.44|7800.44|7821.08|7821.08|7799.82|7799.82|0
1611754800000|2021-01-27 13:40:00|7801.17|7801.17|7813.33|7813.33|7818.38|7818.38|7800.12|7800.12|0
1611755100000|2021-01-27 13:45:00|7813.02|7813.02|7814.89|7814.89|7822.87|7822.87|7810.02|7810.02|0
1611755400000|2021-01-27 13:50:00|7815.64|7815.64|7819.68|7819.68|7825|7825|7815.64|7815.64|0
1611755700000|2021-01-27 13:55:00|7819.63|7819.63|7809.56|7809.56|7820.04|7820.04|7805.71|7805.71|0
1611756000000|2021-01-27 14:00:00|7809.33|7809.33|7806.98|7806.98|7809.77|7809.77|7803.89|7803.89|0
1611756300000|2021-01-27 14:05:00|7807.13|7807.13|7791.87|7791.87|7807.27|7807.27|7781.52|7781.52|0
1611756600000|2021-01-27 14:10:00|7792.62|7792.62|7802.08|7802.08|7805.07|7805.07|7789.59|7789.59|0
1611756900000|2021-01-27 14:15:00|7802.22|7802.22|7806.83|7806.83|7811.72|7811.72|7801.82|7801.82|0
1611757200000|2021-01-27 14:20:00|7807.34|7807.34|7823.44|7823.44|7826.68|7826.68|7807.34|7807.34|0
1611757500000|2021-01-27 14:25:00|7823.67|7823.67|7829.69|7829.69|7829.99|7829.99|7819.76|7819.76|0
1611757800000|2021-01-27 14:30:00|7829.62|7829.62|7802.45|7802.45|7830.67|7830.67|7792.61|7792.61|0
1611758100000|2021-01-27 14:35:00|7802.29|7802.29|7797.17|7797.17|7803.79|7803.79|7780.54|7780.54|0
1611758400000|2021-01-27 14:40:00|7798.67|7798.67|7761.68|7761.68|7798.67|7798.67|7760.07|7760.07|0
1611758700000|2021-01-27 14:45:00|7761.85|7761.85|7780.58|7780.58|7789|7789|7760.04|7760.04|0
1611759000000|2021-01-27 14:50:00|7780.69|7780.69|7792.61|7792.61|7792.77|7792.77|7773.97|7773.97|0
1611759300000|2021-01-27 14:55:00|7792.72|7792.72|7817.11|7817.11|7825.23|7825.23|7792.49|7792.49|0
1611759600000|2021-01-27 15:00:00|7816.84|7816.84|7837.29|7837.29|7843.61|7843.61|7806.55|7806.55|0
1611759900000|2021-01-27 15:05:00|7837.83|7837.83|7827.04|7827.04|7838.85|7838.85|7822.11|7822.11|0
1611760200000|2021-01-27 15:10:00|7827.79|7827.79|7819.99|7819.99|7833.18|7833.18|7819.13|7819.13|0
1611760500000|2021-01-27 15:15:00|7819.24|7819.24|7838.18|7838.18|7840.46|7840.46|7803.33|7803.33|0
1611760800000|2021-01-27 15:20:00|7838.1|7838.1|7847.92|7847.92|7855.76|7855.76|7838.1|7838.1|0
1611761100000|2021-01-27 15:25:00|7847.99|7847.99|7833.56|7833.56|7857.87|7857.87|7833.56|7833.56|0
1611761400000|2021-01-27 15:30:00|7833.48|7833.48|7845.75|7845.75|7847.91|7847.91|7831.49|7831.49|0
1611761700000|2021-01-27 15:35:00|7845.97|7845.97|7847.05|7847.05|7852.05|7852.05|7844.28|7844.28|0
1611762000000|2021-01-27 15:40:00|7846.97|7846.97|7857.29|7857.29|7862.76|7862.76|7846.97|7846.97|0
1611762300000|2021-01-27 15:45:00|7858.04|7858.04|7873.04|7873.04|7874.86|7874.86|7858.04|7858.04|0
1611762600000|2021-01-27 15:50:00|7872.81|7872.81|7876.5|7876.5|7876.81|7876.81|7870.55|7870.55|0
1611762900000|2021-01-27 15:55:00|7876.96|7876.96|7871.03|7871.03|7879.09|7879.09|7870.22|7870.22|0
1611763200000|2021-01-27 16:00:00|7870.88|7870.88|7893.74|7893.74|7894.19|7894.19|7870.88|7870.88|0
1611763500000|2021-01-27 16:05:00|7893.58|7893.58|7880.09|7880.09|7893.58|7893.58|7871.81|7871.81|0
1611763800000|2021-01-27 16:10:00|7879.55|7879.55|7874.35|7874.35|7879.85|7879.85|7871.18|7871.18|0
1611764100000|2021-01-27 16:15:00|7874.4|7874.4|7879.88|7879.88|7882.3|7882.3|7872.38|7872.38|0
1611764400000|2021-01-27 16:20:00|7880.19|7880.19|7886.56|7886.56|7887|7887|7877.23|7877.23|0
1611764700000|2021-01-27 16:25:00|7886.61|7886.61|7890.12|7890.12|7893.47|7893.47|7881.67|7881.67|0
1611821700000|2021-01-28 08:15:00|7805.23|7805.23|7788.26|7788.26|7816.91|7816.91|7787.83|7787.83|0
1611822000000|2021-01-28 08:20:00|7787.19|7787.19|7794.29|7794.29|7814.21|7814.21|7783.48|7783.48|0
1611822300000|2021-01-28 08:25:00|7794.35|7794.35|7788.9|7788.9|7796.24|7796.24|7778.61|7778.61|0
1611822600000|2021-01-28 08:30:00|7788.41|7788.41|7772.01|7772.01|7792.55|7792.55|7769.76|7769.76|0
1611822900000|2021-01-28 08:35:00|7771.73|7771.73|7754.18|7754.18|7771.73|7771.73|7748.28|7748.28|0
1611823200000|2021-01-28 08:40:00|7754.93|7754.93|7742.11|7742.11|7754.93|7754.93|7737.08|7737.08|0
1611823500000|2021-01-28 08:45:00|7742.28|7742.28|7727.45|7727.45|7742.28|7742.28|7722.7|7722.7|0
1611823800000|2021-01-28 08:50:00|7727.52|7727.52|7727.73|7727.73|7731.03|7731.03|7716.19|7716.19|0
1611824100000|2021-01-28 08:55:00|7727.65|7727.65|7715.7|7715.7|7728.7|7728.7|7714.43|7714.43|0
1611824400000|2021-01-28 09:00:00|7716.45|7716.45|7733.15|7733.15|7733.33|7733.33|7713.29|7713.29|0
1611824700000|2021-01-28 09:05:00|7733.26|7733.26|7726.45|7726.45|7740.49|7740.49|7724.67|7724.67|0
1611825000000|2021-01-28 09:10:00|7727.07|7727.07|7732.1|7732.1|7733.6|7733.6|7727.03|7727.03|0
1611825300000|2021-01-28 09:15:00|7732.15|7732.15|7742.78|7742.78|7742.88|7742.88|7730.25|7730.25|0
1611825600000|2021-01-28 09:20:00|7742.87|7742.87|7719.56|7719.56|7746.26|7746.26|7712.25|7712.25|0
1611825900000|2021-01-28 09:25:00|7719.87|7719.87|7716.09|7716.09|7721.77|7721.77|7703.8|7703.8|0
1611826200000|2021-01-28 09:30:00|7715.62|7715.62|7721.78|7721.78|7725.09|7725.09|7713.77|7713.77|0
1611826500000|2021-01-28 09:35:00|7721.48|7721.48|7732.33|7732.33|7732.33|7732.33|7711.24|7711.24|0
1611826800000|2021-01-28 09:40:00|7730.5|7730.5|7758.27|7758.27|7758.27|7758.27|7730.11|7730.11|0
1611827100000|2021-01-28 09:45:00|7758.22|7758.22|7781.92|7781.92|7785.84|7785.84|7757.88|7757.88|0
1611827400000|2021-01-28 09:50:00|7781.95|7781.95|7789.26|7789.26|7797.45|7797.45|7780.15|7780.15|0
1611827700000|2021-01-28 09:55:00|7789.67|7789.67|7772.71|7772.71|7789.67|7789.67|7769.74|7769.74|0
1611828000000|2021-01-28 10:00:00|7772.93|7772.93|7770.86|7770.86|7774.36|7774.36|7763.52|7763.52|0
1611828300000|2021-01-28 10:05:00|7770.81|7770.81|7781.51|7781.51|7781.9|7781.9|7768.65|7768.65|0
1611828600000|2021-01-28 10:10:00|7781.62|7781.62|7787.72|7787.72|7787.74|7787.74|7780.07|7780.07|0
1611828900000|2021-01-28 10:15:00|7789|7789|7810.66|7810.66|7812.01|7812.01|7783.82|7783.82|0
1611829200000|2021-01-28 10:20:00|7810.82|7810.82|7819.19|7819.19|7821.32|7821.32|7810.79|7810.79|0
1611829500000|2021-01-28 10:25:00|7819.68|7819.68|7809.86|7809.86|7821.86|7821.86|7809.62|7809.62|0
1611829800000|2021-01-28 10:30:00|7808.36|7808.36|7811.87|7811.87|7815.9|7815.9|7807.65|7807.65|0
1611830100000|2021-01-28 10:35:00|7812.18|7812.18|7818.9|7818.9|7819.65|7819.65|7810.29|7810.29|0
1611830400000|2021-01-28 10:40:00|7819.65|7819.65|7812.61|7812.61|7822.31|7822.31|7812.5|7812.5|0
1611830700000|2021-01-28 10:45:00|7813.69|7813.69|7808.27|7808.27|7816.17|7816.17|7806.72|7806.72|0
1611831000000|2021-01-28 10:50:00|7807.2|7807.2|7816.24|7816.24|7816.24|7816.24|7805.56|7805.56|0
1611831300000|2021-01-28 10:55:00|7816.3|7816.3|7819.14|7819.14|7829.88|7829.88|7816.3|7816.3|0
1611831600000|2021-01-28 11:00:00|7817.53|7817.53|7807.73|7807.73|7818.61|7818.61|7804.05|7804.05|0
1611831900000|2021-01-28 11:05:00|7808.48|7808.48|7809.39|7809.39|7810.94|7810.94|7801.69|7801.69|0
1611832200000|2021-01-28 11:10:00|7810|7810|7819.82|7819.82|7820.54|7820.54|7809.07|7809.07|0
1611832500000|2021-01-28 11:15:00|7820.28|7820.28|7826.06|7826.06|7826.94|7826.94|7812.8|7812.8|0
1611832800000|2021-01-28 11:20:00|7826.15|7826.15|7839.27|7839.27|7839.27|7839.27|7823.75|7823.75|0
1611833100000|2021-01-28 11:25:00|7839.59|7839.59|7841.76|7841.76|7845.48|7845.48|7836.2|7836.2|0
1611833400000|2021-01-28 11:30:00|7841.97|7841.97|7837.68|7837.68|7847.74|7847.74|7837.11|7837.11|0
1611833700000|2021-01-28 11:35:00|7837.61|7837.61|7828.1|7828.1|7838|7838|7828.04|7828.04|0
1611834000000|2021-01-28 11:40:00|7827.95|7827.95|7824.75|7824.75|7829.1|7829.1|7824.75|7824.75|0
1611834300000|2021-01-28 11:45:00|7824.91|7824.91|7821.18|7821.18|7826.23|7826.23|7815.01|7815.01|0
1611834600000|2021-01-28 11:50:00|7822.25|7822.25|7822.14|7822.14|7825.36|7825.36|7818.64|7818.64|0
1611834900000|2021-01-28 11:55:00|7821.9|7821.9|7812.3|7812.3|7824.99|7824.99|7811.7|7811.7|0
1611835200000|2021-01-28 12:00:00|7812.52|7812.52|7825.45|7825.45|7830.1|7830.1|7809.61|7809.61|0
1611835500000|2021-01-28 12:05:00|7825.6|7825.6|7842.95|7842.95|7843.93|7843.93|7825.29|7825.29|0
1611835800000|2021-01-28 12:10:00|7842.8|7842.8|7857.96|7857.96|7859.58|7859.58|7842.8|7842.8|0
1611836100000|2021-01-28 12:15:00|7857.79|7857.79|7848.15|7848.15|7857.79|7857.79|7845.08|7845.08|0
1611836400000|2021-01-28 12:20:00|7848.21|7848.21|7851.39|7851.39|7858.93|7858.93|7848.21|7848.21|0
1611836700000|2021-01-28 12:25:00|7851.22|7851.22|7858.5|7858.5|7859.84|7859.84|7847.89|7847.89|0
1611837000000|2021-01-28 12:30:00|7858.16|7858.16|7860.89|7860.89|7860.89|7860.89|7854.45|7854.45|0
1611837300000|2021-01-28 12:35:00|7861.1|7861.1|7873.31|7873.31|7878.21|7878.21|7861.1|7861.1|0
1611837600000|2021-01-28 12:40:00|7873.2|7873.2|7867.67|7867.67|7877.43|7877.43|7866.41|7866.41|0
1611837900000|2021-01-28 12:45:00|7867.61|7867.61|7865.77|7865.77|7867.91|7867.91|7850.01|7850.01|0
1611838200000|2021-01-28 12:50:00|7866.12|7866.12|7893.46|7893.46|7893.46|7893.46|7865.69|7865.69|0
1611838500000|2021-01-28 12:55:00|7894.28|7894.28|7904.8|7904.8|7908.82|7908.82|7891.45|7891.45|0
1611838800000|2021-01-28 13:00:00|7904.75|7904.75|7907.73|7907.73|7922.73|7922.73|7904.22|7904.22|0
1611839100000|2021-01-28 13:05:00|7908.34|7908.34|7930.72|7930.72|7932.76|7932.76|7908.34|7908.34|0
1611839400000|2021-01-28 13:10:00|7930.41|7930.41|7947.88|7947.88|7952.57|7952.57|7928.97|7928.97|0
1611839700000|2021-01-28 13:15:00|7947.34|7947.34|7944.93|7944.93|7947.34|7947.34|7923.35|7923.35|0
1611840000000|2021-01-28 13:20:00|7944.46|7944.46|7960.94|7960.94|7972.46|7972.46|7941.15|7941.15|0
1611840300000|2021-01-28 13:25:00|7961.07|7961.07|7961.21|7961.21|7970.17|7970.17|7953.53|7953.53|0
1611840600000|2021-01-28 13:30:00|7960.9|7960.9|7964.16|7964.16|7966.73|7966.73|7957.57|7957.57|0
1611840900000|2021-01-28 13:35:00|7964.38|7964.38|7981.45|7981.45|7982.41|7982.41|7962.69|7962.69|0
1611841200000|2021-01-28 13:40:00|7982.2|7982.2|7977.47|7977.47|7998.78|7998.78|7976.6|7976.6|0
1611841500000|2021-01-28 13:45:00|7977.27|7977.27|7983.54|7983.54|7988.88|7988.88|7974.75|7974.75|0
1611841800000|2021-01-28 13:50:00|7983.39|7983.39|7980.47|7980.47|7995.82|7995.82|7971.16|7971.16|0
1611842100000|2021-01-28 13:55:00|7980.94|7980.94|7981.97|7981.97|7987.72|7987.72|7977.06|7977.06|0
1611842400000|2021-01-28 14:00:00|7981.86|7981.86|7957.66|7957.66|7983.27|7983.27|7955.96|7955.96|0
1611842700000|2021-01-28 14:05:00|7957.32|7957.32|7947.48|7947.48|7958.82|7958.82|7945.71|7945.71|0
1611843000000|2021-01-28 14:10:00|7947.54|7947.54|7942.12|7942.12|7952.82|7952.82|7939.75|7939.75|0
1611843300000|2021-01-28 14:15:00|7941.97|7941.97|7933.26|7933.26|7953.01|7953.01|7930.72|7930.72|0
1611843600000|2021-01-28 14:20:00|7933.39|7933.39|7943.49|7943.49|7950.4|7950.4|7931.51|7931.51|0
1611843900000|2021-01-28 14:25:00|7944.24|7944.24|7935.55|7935.55|7944.42|7944.42|7935.08|7935.08|0
1611844200000|2021-01-28 14:30:00|7935.45|7935.45|7932.33|7932.33|7937.28|7937.28|7928.89|7928.89|0
1611844500000|2021-01-28 14:35:00|7932.1|7932.1|7915.4|7915.4|7937.23|7937.23|7915.12|7915.12|0
1611844800000|2021-01-28 14:40:00|7915.23|7915.23|7953.43|7953.43|7957.75|7957.75|7915.23|7915.23|0
1611845100000|2021-01-28 14:45:00|7953.63|7953.63|7948.01|7948.01|7959.09|7959.09|7946.37|7946.37|0
1611845400000|2021-01-28 14:50:00|7948.12|7948.12|7934.33|7934.33|7948.27|7948.27|7934.16|7934.16|0
1611845700000|2021-01-28 14:55:00|7934.22|7934.22|7925.14|7925.14|7939.02|7939.02|7922.83|7922.83|0
1611846000000|2021-01-28 15:00:00|7924.87|7924.87|7916.27|7916.27|7928.25|7928.25|7913.85|7913.85|0
1611846300000|2021-01-28 15:05:00|7916.41|7916.41|7931.92|7931.92|7934.93|7934.93|7905.46|7905.46|0
1611846600000|2021-01-28 15:10:00|7932.16|7932.16|7941.16|7941.16|7945.94|7945.94|7932.16|7932.16|0
1611846900000|2021-01-28 15:15:00|7941.07|7941.07|7928.24|7928.24|7946.83|7946.83|7928.24|7928.24|0
1611847200000|2021-01-28 15:20:00|7928.02|7928.02|7911.78|7911.78|7931.1|7931.1|7911.78|7911.78|0
1611847500000|2021-01-28 15:25:00|7911.84|7911.84|7897.16|7897.16|7912.64|7912.64|7890.22|7890.22|0
1611847800000|2021-01-28 15:30:00|7897.04|7897.04|7914.31|7914.31|7917.02|7917.02|7897.04|7897.04|0
1611848100000|2021-01-28 15:35:00|7914.55|7914.55|7927.9|7927.9|7937.74|7937.74|7914.47|7914.47|0
1611848400000|2021-01-28 15:40:00|7927.85|7927.85|7936.86|7936.86|7936.86|7936.86|7920.58|7920.58|0
1611848700000|2021-01-28 15:45:00|7936.92|7936.92|7927.92|7927.92|7940.33|7940.33|7925.23|7925.23|0
1611849000000|2021-01-28 15:50:00|7927.86|7927.86|7919.98|7919.98|7934.54|7934.54|7915.02|7915.02|0
1611849300000|2021-01-28 15:55:00|7920.15|7920.15|7925.18|7925.18|7929.63|7929.63|7920.15|7920.15|0
1611849600000|2021-01-28 16:00:00|7925.11|7925.11|7940.28|7940.28|7940.48|7940.48|7925.1|7925.1|0
1611849900000|2021-01-28 16:05:00|7940.05|7940.05|7949.68|7949.68|7953.94|7953.94|7938.63|7938.63|0
1611850200000|2021-01-28 16:10:00|7949.76|7949.76|7946.52|7946.52|7955.02|7955.02|7944.12|7944.12|0
1611850500000|2021-01-28 16:15:00|7946.42|7946.42|7933.97|7933.97|7949.56|7949.56|7933.24|7933.24|0
1611850800000|2021-01-28 16:20:00|7933.73|7933.73|7935.23|7935.23|7940.41|7940.41|7929.67|7929.67|0
1611851100000|2021-01-28 16:25:00|7935.81|7935.81|7931.77|7931.77|7940.51|7940.51|7927.77|7927.77|0
1611908100000|2021-01-29 08:15:00|7800.13|7800.13|7817.47|7817.47|7818.22|7818.22|7783.62|7783.62|0
1611908400000|2021-01-29 08:20:00|7817.2|7817.2|7838.21|7838.21|7838.84|7838.84|7813.75|7813.75|0
1611908700000|2021-01-29 08:25:00|7838.41|7838.41|7863.77|7863.77|7866.89|7866.89|7835.15|7835.15|0
1611909000000|2021-01-29 08:30:00|7863.43|7863.43|7843.39|7843.39|7869.66|7869.66|7843.39|7843.39|0
1611909300000|2021-01-29 08:35:00|7843.23|7843.23|7854.77|7854.77|7854.77|7854.77|7826.57|7826.57|0
1611909600000|2021-01-29 08:40:00|7854.69|7854.69|7856.12|7856.12|7862.52|7862.52|7853.76|7853.76|0
1611909900000|2021-01-29 08:45:00|7856.44|7856.44|7854.1|7854.1|7856.97|7856.97|7843.25|7843.25|0
1611910200000|2021-01-29 08:50:00|7854.56|7854.56|7857.49|7857.49|7864.89|7864.89|7854.56|7854.56|0
1611910500000|2021-01-29 08:55:00|7857.57|7857.57|7854.03|7854.03|7859.65|7859.65|7852.77|7852.77|0
1611910800000|2021-01-29 09:00:00|7854.25|7854.25|7861.21|7861.21|7868.59|7868.59|7853.94|7853.94|0
1611911100000|2021-01-29 09:05:00|7861.52|7861.52|7866.05|7866.05|7878.2|7878.2|7860.84|7860.84|0
1611911400000|2021-01-29 09:10:00|7865.81|7865.81|7866.8|7866.8|7868.29|7868.29|7863.52|7863.52|0
1611911700000|2021-01-29 09:15:00|7866.63|7866.63|7838.14|7838.14|7869.32|7869.32|7838.14|7838.14|0
1611912000000|2021-01-29 09:20:00|7838.04|7838.04|7843.63|7843.63|7846.58|7846.58|7835.75|7835.75|0
1611912300000|2021-01-29 09:25:00|7844.48|7844.48|7842.23|7842.23|7845.31|7845.31|7836.7|7836.7|0
1611912600000|2021-01-29 09:30:00|7842.46|7842.46|7841|7841|7842.46|7842.46|7834.59|7834.59|0
1611912900000|2021-01-29 09:35:00|7841.11|7841.11|7843.02|7843.02|7857.69|7857.69|7841.11|7841.11|0
1611913200000|2021-01-29 09:40:00|7842.85|7842.85|7840.3|7840.3|7843.5|7843.5|7838.54|7838.54|0
1611913500000|2021-01-29 09:45:00|7840.65|7840.65|7850.46|7850.46|7852.12|7852.12|7834.04|7834.04|0
1611913800000|2021-01-29 09:50:00|7850.23|7850.23|7849.97|7849.97|7851.28|7851.28|7844.76|7844.76|0
1611914100000|2021-01-29 09:55:00|7849.65|7849.65|7849.49|7849.49|7855.23|7855.23|7848.55|7848.55|0
1611914400000|2021-01-29 10:00:00|7849.33|7849.33|7834.08|7834.08|7849.33|7849.33|7830.87|7830.87|0
1611914700000|2021-01-29 10:05:00|7833.33|7833.33|7831.3|7831.3|7833.5|7833.5|7827.91|7827.91|0
1611915000000|2021-01-29 10:10:00|7831.24|7831.24|7839.7|7839.7|7839.7|7839.7|7830.25|7830.25|0
1611915300000|2021-01-29 10:15:00|7839.91|7839.91|7830.25|7830.25|7846.68|7846.68|7825.6|7825.6|0
1611915600000|2021-01-29 10:20:00|7829.85|7829.85|7829.44|7829.44|7835.9|7835.9|7827.1|7827.1|0
1611915900000|2021-01-29 10:25:00|7829.3|7829.3|7813.82|7813.82|7829.3|7829.3|7812.74|7812.74|0
1611916200000|2021-01-29 10:30:00|7813.45|7813.45|7802.57|7802.57|7814.77|7814.77|7795.29|7795.29|0
1611916500000|2021-01-29 10:35:00|7802.81|7802.81|7794.18|7794.18|7811.11|7811.11|7794.13|7794.13|0
1611916800000|2021-01-29 10:40:00|7794.49|7794.49|7798.47|7798.47|7803.92|7803.92|7793|7793|0
1611917100000|2021-01-29 10:45:00|7798.35|7798.35|7814.66|7814.66|7814.66|7814.66|7797.99|7797.99|0
1611917400000|2021-01-29 10:50:00|7814.69|7814.69|7817.14|7817.14|7818.63|7818.63|7813.05|7813.05|0
1611917700000|2021-01-29 10:55:00|7817.07|7817.07|7813.38|7813.38|7823.82|7823.82|7808.51|7808.51|0
1611918000000|2021-01-29 11:00:00|7813.54|7813.54|7812.06|7812.06|7814.45|7814.45|7807.16|7807.16|0
1611918300000|2021-01-29 11:05:00|7812.33|7812.33|7817|7817|7817|7817|7810.71|7810.71|0
1611918600000|2021-01-29 11:10:00|7817.46|7817.46|7827.65|7827.65|7827.82|7827.82|7814.03|7814.03|0
1611918900000|2021-01-29 11:15:00|7827.5|7827.5|7824.35|7824.35|7827.75|7827.75|7820.83|7820.83|0
1611919200000|2021-01-29 11:20:00|7824.52|7824.52|7835.45|7835.45|7835.49|7835.49|7823.98|7823.98|0
1611919500000|2021-01-29 11:25:00|7835.39|7835.39|7823.75|7823.75|7836.09|7836.09|7821.79|7821.79|0
1611919800000|2021-01-29 11:30:00|7823|7823|7823.09|7823.09|7827.88|7827.88|7820.66|7820.66|0
1611920100000|2021-01-29 11:35:00|7822.68|7822.68|7824.4|7824.4|7829.44|7829.44|7820.92|7820.92|0
1611920400000|2021-01-29 11:40:00|7824.35|7824.35|7830.27|7830.27|7836.23|7836.23|7824.08|7824.08|0
1611920700000|2021-01-29 11:45:00|7830.58|7830.58|7821.38|7821.38|7830.58|7830.58|7817.89|7817.89|0
1611921000000|2021-01-29 11:50:00|7821.5|7821.5|7818.39|7818.39|7825.99|7825.99|7818.31|7818.31|0
1611921300000|2021-01-29 11:55:00|7818.51|7818.51|7813.34|7813.34|7819.3|7819.3|7811.01|7811.01|0
1611921600000|2021-01-29 12:00:00|7813.68|7813.68|7806.41|7806.41|7813.68|7813.68|7804.93|7804.93|0
1611921900000|2021-01-29 12:05:00|7806.25|7806.25|7797.29|7797.29|7808.28|7808.28|7794.71|7794.71|0
1611922200000|2021-01-29 12:10:00|7797.13|7797.13|7781.73|7781.73|7797.8|7797.8|7781.33|7781.33|0
1611922500000|2021-01-29 12:15:00|7781.49|7781.49|7775.52|7775.52|7782.29|7782.29|7774.18|7774.18|0
1611922800000|2021-01-29 12:20:00|7774.77|7774.77|7784.84|7784.84|7784.84|7784.84|7774.77|7774.77|0
1611923100000|2021-01-29 12:25:00|7784.92|7784.92|7785.8|7785.8|7789.86|7789.86|7783.9|7783.9|0
1611923400000|2021-01-29 12:30:00|7785.95|7785.95|7788.5|7788.5|7793.22|7793.22|7784.69|7784.69|0
1611923700000|2021-01-29 12:35:00|7787.43|7787.43|7790.39|7790.39|7790.97|7790.97|7785.86|7785.86|0
1611924000000|2021-01-29 12:40:00|7790.45|7790.45|7788.59|7788.59|7791.48|7791.48|7786.94|7786.94|0
1611924300000|2021-01-29 12:45:00|7788.75|7788.75|7787.35|7787.35|7790.15|7790.15|7787.26|7787.26|0
1611924600000|2021-01-29 12:50:00|7787.59|7787.59|7784.32|7784.32|7788.5|7788.5|7782.29|7782.29|0
1611924900000|2021-01-29 12:55:00|7784.4|7784.4|7779.87|7779.87|7788.18|7788.18|7776.84|7776.84|0
1611925200000|2021-01-29 13:00:00|7779.79|7779.79|7737.34|7737.34|7790.5|7790.5|7727.38|7727.38|0
1611925500000|2021-01-29 13:05:00|7734.65|7734.65|7713.5|7713.5|7735.14|7735.14|7709.2|7709.2|0
1611925800000|2021-01-29 13:10:00|7713.55|7713.55|7724.07|7724.07|7725.05|7725.05|7705|7705|0
1611926100000|2021-01-29 13:15:00|7723.76|7723.76|7721.92|7721.92|7747.32|7747.32|7721.18|7721.18|0
1611926400000|2021-01-29 13:20:00|7722.67|7722.67|7732.32|7732.32|7733.26|7733.26|7722.67|7722.67|0
1611926700000|2021-01-29 13:25:00|7731.09|7731.09|7741.59|7741.59|7742.45|7742.45|7725.86|7725.86|0
1611927000000|2021-01-29 13:30:00|7741.74|7741.74|7766.69|7766.69|7769.97|7769.97|7740.82|7740.82|0
1611927300000|2021-01-29 13:35:00|7766.99|7766.99|7786.74|7786.74|7787.78|7787.78|7756.51|7756.51|0
1611927600000|2021-01-29 13:40:00|7786.23|7786.23|7795.62|7795.62|7795.62|7795.62|7783.14|7783.14|0
1611927900000|2021-01-29 13:45:00|7795.79|7795.79|7828.47|7828.47|7828.63|7828.63|7794.42|7794.42|0
1611928200000|2021-01-29 13:50:00|7828.27|7828.27|7815.47|7815.47|7829.15|7829.15|7806.04|7806.04|0
1611928500000|2021-01-29 13:55:00|7815.16|7815.16|7796.98|7796.98|7815.16|7815.16|7796.98|7796.98|0
1611928800000|2021-01-29 14:00:00|7797.73|7797.73|7794.3|7794.3|7800.79|7800.79|7791.53|7791.53|0
1611929100000|2021-01-29 14:05:00|7794.54|7794.54|7792.33|7792.33|7797.9|7797.9|7791.86|7791.86|0
1611929400000|2021-01-29 14:10:00|7792.48|7792.48|7787.02|7787.02|7796.53|7796.53|7782.75|7782.75|0
1611929700000|2021-01-29 14:15:00|7787.33|7787.33|7784.27|7784.27|7789.53|7789.53|7784.27|7784.27|0
1611930000000|2021-01-29 14:20:00|7784.58|7784.58|7790.88|7790.88|7798.78|7798.78|7784.58|7784.58|0
1611930300000|2021-01-29 14:25:00|7791.05|7791.05|7797.79|7797.79|7800.58|7800.58|7791.05|7791.05|0
1611930600000|2021-01-29 14:30:00|7798.11|7798.11|7773.94|7773.94|7798.22|7798.22|7757.03|7757.03|0
1611930900000|2021-01-29 14:35:00|7774.41|7774.41|7753.25|7753.25|7774.41|7774.41|7753.1|7753.1|0
1611931200000|2021-01-29 14:40:00|7752.76|7752.76|7756.97|7756.97|7757.45|7757.45|7744.69|7744.69|0
1611931500000|2021-01-29 14:45:00|7757.02|7757.02|7744.36|7744.36|7764.36|7764.36|7743.1|7743.1|0
1611931800000|2021-01-29 14:50:00|7744.11|7744.11|7755.53|7755.53|7755.98|7755.98|7736.29|7736.29|0
1611932100000|2021-01-29 14:55:00|7755.48|7755.48|7782.14|7782.14|7798.18|7798.18|7754.83|7754.83|0
1611932400000|2021-01-29 15:00:00|7782.36|7782.36|7787.49|7787.49|7790.09|7790.09|7776.85|7776.85|0
1611932700000|2021-01-29 15:05:00|7787.33|7787.33|7800.74|7800.74|7800.74|7800.74|7780.38|7780.38|0
1611933000000|2021-01-29 15:10:00|7800.99|7800.99|7807.11|7807.11|7811.61|7811.61|7798.74|7798.74|0
1611933300000|2021-01-29 15:15:00|7806.9|7806.9|7802.16|7802.16|7809.61|7809.61|7799.47|7799.47|0
1611933600000|2021-01-29 15:20:00|7802.01|7802.01|7816.94|7816.94|7817.01|7817.01|7801.67|7801.67|0
1611933900000|2021-01-29 15:25:00|7817.3|7817.3|7815.67|7815.67|7821.62|7821.62|7811.53|7811.53|0
1611934200000|2021-01-29 15:30:00|7815.64|7815.64|7820.74|7820.74|7825.03|7825.03|7814.71|7814.71|0
1611934500000|2021-01-29 15:35:00|7820.9|7820.9|7813.88|7813.88|7822.96|7822.96|7813.21|7813.21|0
1611934800000|2021-01-29 15:40:00|7813.13|7813.13|7805.05|7805.05|7813.66|7813.66|7805.05|7805.05|0
1611935100000|2021-01-29 15:45:00|7805.32|7805.32|7814.48|7814.48|7816.08|7816.08|7805.32|7805.32|0
1611935400000|2021-01-29 15:50:00|7814.33|7814.33|7815.67|7815.67|7819.15|7819.15|7811.03|7811.03|0
1611935700000|2021-01-29 15:55:00|7815.56|7815.56|7828.09|7828.09|7828.13|7828.13|7810.92|7810.92|0
1611936000000|2021-01-29 16:00:00|7827.98|7827.98|7827.74|7827.74|7834.63|7834.63|7824.72|7824.72|0
1611936300000|2021-01-29 16:05:00|7827.2|7827.2|7840.87|7840.87|7840.87|7840.87|7826.11|7826.11|0
1611936600000|2021-01-29 16:10:00|7840.71|7840.71|7821.44|7821.44|7841.23|7841.23|7817.96|7817.96|0
1611936900000|2021-01-29 16:15:00|7821.75|7821.75|7822.02|7822.02|7827.86|7827.86|7818.22|7818.22|0
1611937200000|2021-01-29 16:20:00|7822.77|7822.77|7817.01|7817.01|7822.89|7822.89|7809.17|7809.17|0
1611937500000|2021-01-29 16:25:00|7817.25|7817.25|7794.91|7794.91|7824.48|7824.48|7788.58|7788.58|0
1612167300000|2021-02-01 08:15:00|7818.49|7818.49|7869.87|7869.87|7871.04|7871.04|7818.49|7818.49|0
1612167600000|2021-02-01 08:20:00|7869.54|7869.54|7857.38|7857.38|7875.08|7875.08|7857.2|7857.2|0
1612167900000|2021-02-01 08:25:00|7856.32|7856.32|7864.95|7864.95|7875.89|7875.89|7852.18|7852.18|0
1612168200000|2021-02-01 08:30:00|7865.11|7865.11|7851.36|7851.36|7879.87|7879.87|7851.36|7851.36|0
1612168500000|2021-02-01 08:35:00|7851.43|7851.43|7849.68|7849.68|7852.2|7852.2|7821.29|7821.29|0
1612168800000|2021-02-01 08:40:00|7849.15|7849.15|7853.91|7853.91|7853.98|7853.98|7844.86|7844.86|0
1612169100000|2021-02-01 08:45:00|7854.06|7854.06|7875.61|7875.61|7875.61|7875.61|7854.06|7854.06|0
1612169400000|2021-02-01 08:50:00|7876.7|7876.7|7898.99|7898.99|7898.99|7898.99|7876.7|7876.7|0
1612169700000|2021-02-01 08:55:00|7899.53|7899.53|7894.28|7894.28|7905.34|7905.34|7886.71|7886.71|0
1612170000000|2021-02-01 09:00:00|7894.41|7894.41|7893.95|7893.95|7898.57|7898.57|7887.77|7887.77|0
1612170300000|2021-02-01 09:05:00|7893.79|7893.79|7877.72|7877.72|7894.1|7894.1|7874.82|7874.82|0
1612170600000|2021-02-01 09:10:00|7878.21|7878.21|7861.89|7861.89|7884.14|7884.14|7861.19|7861.19|0
1612170900000|2021-02-01 09:15:00|7862.04|7862.04|7860.31|7860.31|7869.04|7869.04|7859.28|7859.28|0
1612171200000|2021-02-01 09:20:00|7859.97|7859.97|7839.79|7839.79|7859.97|7859.97|7839.79|7839.79|0
1612171500000|2021-02-01 09:25:00|7839.84|7839.84|7837.06|7837.06|7847.97|7847.97|7836.12|7836.12|0
1612171800000|2021-02-01 09:30:00|7836.92|7836.92|7838.5|7838.5|7843.05|7843.05|7836.5|7836.5|0
1612172100000|2021-02-01 09:35:00|7838.34|7838.34|7828.98|7828.98|7838.54|7838.54|7826.61|7826.61|0
1612172400000|2021-02-01 09:40:00|7828.65|7828.65|7823.18|7823.18|7831.29|7831.29|7822.73|7822.73|0
1612172700000|2021-02-01 09:45:00|7822.95|7822.95|7831.27|7831.27|7831.39|7831.39|7818.46|7818.46|0
1612173000000|2021-02-01 09:50:00|7831.43|7831.43|7838.8|7838.8|7846.96|7846.96|7831.43|7831.43|0
1612173300000|2021-02-01 09:55:00|7838.53|7838.53|7839.75|7839.75|7843.24|7843.24|7838.25|7838.25|0
1612173600000|2021-02-01 10:00:00|7839.9|7839.9|7841.74|7841.74|7844.05|7844.05|7837.78|7837.78|0
1612173900000|2021-02-01 10:05:00|7841.59|7841.59|7859.05|7859.05|7859.05|7859.05|7841.22|7841.22|0
1612174200000|2021-02-01 10:10:00|7859.27|7859.27|7866.22|7866.22|7868.13|7868.13|7858.09|7858.09|0
1612174500000|2021-02-01 10:15:00|7867.71|7867.71|7873|7873|7873.89|7873.89|7867.48|7867.48|0
1612174800000|2021-02-01 10:20:00|7872.46|7872.46|7877.96|7877.96|7879.4|7879.4|7868.87|7868.87|0
1612175100000|2021-02-01 10:25:00|7877.43|7877.43|7877.44|7877.44|7879.01|7879.01|7876.51|7876.51|0
1612175400000|2021-02-01 10:30:00|7876.7|7876.7|7882.58|7882.58|7884.96|7884.96|7872|7872|0
1612175700000|2021-02-01 10:35:00|7882.35|7882.35|7887.3|7887.3|7887.91|7887.91|7880.7|7880.7|0
1612176000000|2021-02-01 10:40:00|7888.9|7888.9|7886.84|7886.84|7898.61|7898.61|7886.69|7886.69|0
1612176300000|2021-02-01 10:45:00|7887.37|7887.37|7877.32|7877.32|7890.22|7890.22|7876.26|7876.26|0
1612176600000|2021-02-01 10:50:00|7876.98|7876.98|7868.82|7868.82|7878.11|7878.11|7868.41|7868.41|0
1612176900000|2021-02-01 10:55:00|7868.68|7868.68|7868.98|7868.98|7869.43|7869.43|7858.98|7858.98|0
1612177200000|2021-02-01 11:00:00|7869.23|7869.23|7865.64|7865.64|7870.54|7870.54|7862.36|7862.36|0
1612177500000|2021-02-01 11:05:00|7865.8|7865.8|7864.57|7864.57|7869.49|7869.49|7862.87|7862.87|0
1612177800000|2021-02-01 11:10:00|7864.36|7864.36|7866.48|7866.48|7867.3|7867.3|7859.77|7859.77|0
1612178100000|2021-02-01 11:15:00|7866.64|7866.64|7870.08|7870.08|7871.65|7871.65|7866.29|7866.29|0
1612178400000|2021-02-01 11:20:00|7870.16|7870.16|7878.13|7878.13|7885.32|7885.32|7870.16|7870.16|0
1612178700000|2021-02-01 11:25:00|7878.66|7878.66|7877.91|7877.91|7879.18|7879.18|7873.27|7873.27|0
1612179000000|2021-02-01 11:30:00|7878.38|7878.38|7882.34|7882.34|7882.69|7882.69|7877.87|7877.87|0
1612179300000|2021-02-01 11:35:00|7882.26|7882.26|7880.59|7880.59|7882.42|7882.42|7876.9|7876.9|0
1612179600000|2021-02-01 11:40:00|7880.1|7880.1|7877.02|7877.02|7880.51|7880.51|7876.74|7876.74|0
1612179900000|2021-02-01 11:45:00|7877.08|7877.08|7876.86|7876.86|7882.22|7882.22|7876.86|7876.86|0
1612180200000|2021-02-01 11:50:00|7876.79|7876.79|7865.58|7865.58|7878.14|7878.14|7865.58|7865.58|0
1612180500000|2021-02-01 11:55:00|7865.27|7865.27|7860.65|7860.65|7866.99|7866.99|7860.65|7860.65|0
1612180800000|2021-02-01 12:00:00|7860.54|7860.54|7854.78|7854.78|7862.98|7862.98|7854.55|7854.55|0
1612181100000|2021-02-01 12:05:00|7854.48|7854.48|7865.59|7865.59|7866.65|7866.65|7854.48|7854.48|0
1612181400000|2021-02-01 12:10:00|7865.12|7865.12|7865.12|7865.12|7867.01|7867.01|7862.1|7862.1|0
1612181700000|2021-02-01 12:15:00|7865.87|7865.87|7875.56|7875.56|7877.17|7877.17|7865.87|7865.87|0
1612182000000|2021-02-01 12:20:00|7875.68|7875.68|7883.09|7883.09|7884|7884|7875.44|7875.44|0
1612182300000|2021-02-01 12:25:00|7883.17|7883.17|7884.25|7884.25|7887.32|7887.32|7882.48|7882.48|0
1612182600000|2021-02-01 12:30:00|7884.34|7884.34|7878.02|7878.02|7884.5|7884.5|7876.9|7876.9|0
1612182900000|2021-02-01 12:35:00|7877.26|7877.26|7877.4|7877.4|7878.95|7878.95|7875.1|7875.1|0
1612183200000|2021-02-01 12:40:00|7877.35|7877.35|7889.34|7889.34|7890.33|7890.33|7877.02|7877.02|0
1612183500000|2021-02-01 12:45:00|7889.26|7889.26|7895.69|7895.69|7895.74|7895.74|7887.78|7887.78|0
1612183800000|2021-02-01 12:50:00|7895.72|7895.72|7896.09|7896.09|7900.26|7900.26|7895.64|7895.64|0
1612184100000|2021-02-01 12:55:00|7895.98|7895.98|7899.98|7899.98|7901.4|7901.4|7893.93|7893.93|0
1612184400000|2021-02-01 13:00:00|7899.8|7899.8|7911|7911|7912.87|7912.87|7899.8|7899.8|0
1612184700000|2021-02-01 13:05:00|7910.69|7910.69|7913.67|7913.67|7913.67|7913.67|7909.06|7909.06|0
1612185000000|2021-02-01 13:10:00|7913.83|7913.83|7894.8|7894.8|7913.83|7913.83|7894.49|7894.49|0
1612185300000|2021-02-01 13:15:00|7894.71|7894.71|7885.14|7885.14|7895.09|7895.09|7885.14|7885.14|0
1612185600000|2021-02-01 13:20:00|7885.07|7885.07|7892.26|7892.26|7892.26|7892.26|7883.47|7883.47|0
1612185900000|2021-02-01 13:25:00|7892.42|7892.42|7891.91|7891.91|7894.93|7894.93|7889.83|7889.83|0
1612186200000|2021-02-01 13:30:00|7891.82|7891.82|7888.47|7888.47|7897.45|7897.45|7888.37|7888.37|0
1612186500000|2021-02-01 13:35:00|7888.63|7888.63|7903.32|7903.32|7903.4|7903.4|7888.54|7888.54|0
1612186800000|2021-02-01 13:40:00|7903.45|7903.45|7906.89|7906.89|7906.89|7906.89|7896.73|7896.73|0
1612187100000|2021-02-01 13:45:00|7906.94|7906.94|7904.18|7904.18|7911.27|7911.27|7903.54|7903.54|0
1612187400000|2021-02-01 13:50:00|7904.81|7904.81|7905.76|7905.76|7907.29|7907.29|7904.1|7904.1|0
1612187700000|2021-02-01 13:55:00|7905.59|7905.59|7913.36|7913.36|7913.64|7913.64|7901.03|7901.03|0
1612188000000|2021-02-01 14:00:00|7913.67|7913.67|7902.72|7902.72|7915.94|7915.94|7902.39|7902.39|0
1612188300000|2021-02-01 14:05:00|7902.56|7902.56|7901.88|7901.88|7905.86|7905.86|7901.42|7901.42|0
1612188600000|2021-02-01 14:10:00|7902.04|7902.04|7911.06|7911.06|7911.06|7911.06|7902.04|7902.04|0
1612188900000|2021-02-01 14:15:00|7910.95|7910.95|7911.15|7911.15|7916.53|7916.53|7910.42|7910.42|0
1612189200000|2021-02-01 14:20:00|7911.26|7911.26|7914.75|7914.75|7915.29|7915.29|7910.36|7910.36|0
1612189500000|2021-02-01 14:25:00|7914|7914|7911.94|7911.94|7919.47|7919.47|7911.94|7911.94|0
1612189800000|2021-02-01 14:30:00|7912.05|7912.05|7895.19|7895.19|7912.05|7912.05|7894.99|7894.99|0
1612190100000|2021-02-01 14:35:00|7895.25|7895.25|7887.88|7887.88|7901.56|7901.56|7885.05|7885.05|0
1612190400000|2021-02-01 14:40:00|7888.19|7888.19|7881.9|7881.9|7893.55|7893.55|7881.05|7881.05|0
1612190700000|2021-02-01 14:45:00|7881.72|7881.72|7874.37|7874.37|7881.77|7881.77|7873.74|7873.74|0
1612191000000|2021-02-01 14:50:00|7874.54|7874.54|7860.7|7860.7|7879.66|7879.66|7860.55|7860.55|0
1612191300000|2021-02-01 14:55:00|7860.52|7860.52|7879.47|7879.47|7881.8|7881.8|7860.22|7860.22|0
1612191600000|2021-02-01 15:00:00|7878.73|7878.73|7880.78|7880.78|7880.91|7880.91|7871.94|7871.94|0
1612191900000|2021-02-01 15:05:00|7880.86|7880.86|7875.89|7875.89|7887.6|7887.6|7875.62|7875.62|0
1612192200000|2021-02-01 15:10:00|7876.06|7876.06|7878.69|7878.69|7881.39|7881.39|7871.07|7871.07|0
1612192500000|2021-02-01 15:15:00|7878.86|7878.86|7875.46|7875.46|7880.07|7880.07|7872.27|7872.27|0
1612192800000|2021-02-01 15:20:00|7875.61|7875.61|7890.81|7890.81|7891.7|7891.7|7874.59|7874.59|0
1612193100000|2021-02-01 15:25:00|7890.9|7890.9|7898.17|7898.17|7903.08|7903.08|7889.96|7889.96|0
1612193400000|2021-02-01 15:30:00|7898.11|7898.11|7900.38|7900.38|7904.47|7904.47|7897.3|7897.3|0
1612193700000|2021-02-01 15:35:00|7900.23|7900.23|7884.02|7884.02|7901.1|7901.1|7884.02|7884.02|0
1612194000000|2021-02-01 15:40:00|7884.07|7884.07|7886.19|7886.19|7897.06|7897.06|7883.59|7883.59|0
1612194300000|2021-02-01 15:45:00|7886.27|7886.27|7894.14|7894.14|7894.23|7894.23|7886.16|7886.16|0
1612194600000|2021-02-01 15:50:00|7894.19|7894.19|7881.85|7881.85|7895.75|7895.75|7880.56|7880.56|0
1612194900000|2021-02-01 15:55:00|7881.9|7881.9|7884.7|7884.7|7889.5|7889.5|7881.9|7881.9|0
1612195200000|2021-02-01 16:00:00|7885.78|7885.78|7882.65|7882.65|7889.43|7889.43|7879.13|7879.13|0
1612195500000|2021-02-01 16:05:00|7882.54|7882.54|7893.72|7893.72|7897.89|7897.89|7882.54|7882.54|0
1612195800000|2021-02-01 16:10:00|7893.67|7893.67|7904.17|7904.17|7905.04|7905.04|7892.72|7892.72|0
1612196100000|2021-02-01 16:15:00|7904.3|7904.3|7914.39|7914.39|7916.07|7916.07|7903.98|7903.98|0
1612196400000|2021-02-01 16:20:00|7914.16|7914.16|7927.22|7927.22|7927.22|7927.22|7914.03|7914.03|0
1612196700000|2021-02-01 16:25:00|7927.27|7927.27|7913.48|7913.48|7937.32|7937.32|7913.48|7913.48|0
1612253700000|2021-02-02 08:15:00|8003.72|8003.72|8015.04|8015.04|8026.26|8026.26|8003.72|8003.72|0
1612254000000|2021-02-02 08:20:00|8015.72|8015.72|8013.91|8013.91|8028.79|8028.79|8011.82|8011.82|0
1612254300000|2021-02-02 08:25:00|8014.06|8014.06|8007.26|8007.26|8019.31|8019.31|7999.67|7999.67|0
1612254600000|2021-02-02 08:30:00|8007.17|8007.17|7996.06|7996.06|8014.39|8014.39|7991.4|7991.4|0
1612254900000|2021-02-02 08:35:00|7995.31|7995.31|7974.5|7974.5|7995.54|7995.54|7967.1|7967.1|0
1612255200000|2021-02-02 08:40:00|7974.35|7974.35|7980|7980|7987.76|7987.76|7973.48|7973.48|0
1612255500000|2021-02-02 08:45:00|7980.68|7980.68|7978.29|7978.29|7982.38|7982.38|7976.63|7976.63|0
1612255800000|2021-02-02 08:50:00|7977.81|7977.81|7982.1|7982.1|7987.8|7987.8|7977.81|7977.81|0
1612256100000|2021-02-02 08:55:00|7981.87|7981.87|7998|7998|8001.41|8001.41|7981.52|7981.52|0
1612256400000|2021-02-02 09:00:00|7998.15|7998.15|8009.77|8009.77|8021.84|8021.84|7996.01|7996.01|0
1612256700000|2021-02-02 09:05:00|8010.52|8010.52|8012.55|8012.55|8017.66|8017.66|8006.93|8006.93|0
1612257000000|2021-02-02 09:10:00|8012.33|8012.33|8014.74|8014.74|8017.08|8017.08|8012.03|8012.03|0
1612257300000|2021-02-02 09:15:00|8014.57|8014.57|8025.1|8025.1|8028.43|8028.43|8013.45|8013.45|0
1612257600000|2021-02-02 09:20:00|8025.34|8025.34|8023.15|8023.15|8026.76|8026.76|8017.28|8017.28|0
1612257900000|2021-02-02 09:25:00|8023.29|8023.29|8030.99|8030.99|8031.4|8031.4|8021.35|8021.35|0
1612258200000|2021-02-02 09:30:00|8031.04|8031.04|8027.91|8027.91|8036.69|8036.69|8027.66|8027.66|0
1612258500000|2021-02-02 09:35:00|8028.42|8028.42|8026.37|8026.37|8031.38|8031.38|8026.37|8026.37|0
1612258800000|2021-02-02 09:40:00|8026.26|8026.26|8039.29|8039.29|8039.45|8039.45|8020.95|8020.95|0
1612259100000|2021-02-02 09:45:00|8039.18|8039.18|8062.51|8062.51|8078.52|8078.52|8038.92|8038.92|0
1612259400000|2021-02-02 09:50:00|8062.67|8062.67|8069.24|8069.24|8069.37|8069.37|8050.78|8050.78|0
1612259700000|2021-02-02 09:55:00|8069.73|8069.73|8072.05|8072.05|8074.69|8074.69|8068.99|8068.99|0
1612260000000|2021-02-02 10:00:00|8072.11|8072.11|8076.72|8076.72|8078.59|8078.59|8063.23|8063.23|0
1612260300000|2021-02-02 10:05:00|8076.1|8076.1|8080.41|8080.41|8086.17|8086.17|8071.47|8071.47|0
1612260600000|2021-02-02 10:10:00|8080.3|8080.3|8087.92|8087.92|8090.16|8090.16|8078.95|8078.95|0
1612260900000|2021-02-02 10:15:00|8087.87|8087.87|8090.36|8090.36|8092.93|8092.93|8081.83|8081.83|0
1612261200000|2021-02-02 10:20:00|8091.21|8091.21|8093.89|8093.89|8097.25|8097.25|8090.26|8090.26|0
1612261500000|2021-02-02 10:25:00|8093.87|8093.87|8089.96|8089.96|8097.13|8097.13|8089.13|8089.13|0
1612261800000|2021-02-02 10:30:00|8089.89|8089.89|8084.82|8084.82|8092.35|8092.35|8082.77|8082.77|0
1612262100000|2021-02-02 10:35:00|8084.48|8084.48|8096.72|8096.72|8096.72|8096.72|8083.97|8083.97|0
1612262400000|2021-02-02 10:40:00|8096.9|8096.9|8106.43|8106.43|8106.99|8106.99|8096.9|8096.9|0
1612262700000|2021-02-02 10:45:00|8105.68|8105.68|8096.52|8096.52|8105.68|8105.68|8093.41|8093.41|0
1612263000000|2021-02-02 10:50:00|8096.36|8096.36|8083.48|8083.48|8100.92|8100.92|8083.37|8083.37|0
1612263300000|2021-02-02 10:55:00|8084.23|8084.23|8071.55|8071.55|8085.44|8085.44|8071.55|8071.55|0
1612263600000|2021-02-02 11:00:00|8071.48|8071.48|8067.92|8067.92|8080.5|8080.5|8067.31|8067.31|0
1612263900000|2021-02-02 11:05:00|8067.43|8067.43|8069.63|8069.63|8071.98|8071.98|8064.68|8064.68|0
1612264200000|2021-02-02 11:10:00|8068.88|8068.88|8052.97|8052.97|8068.88|8068.88|8051.25|8051.25|0
1612264500000|2021-02-02 11:15:00|8052.73|8052.73|8080.56|8080.56|8080.83|8080.83|8049.63|8049.63|0
1612264800000|2021-02-02 11:20:00|8080.41|8080.41|8079.59|8079.59|8082|8082|8075.01|8075.01|0
1612265100000|2021-02-02 11:25:00|8079.85|8079.85|8081.36|8081.36|8086.32|8086.32|8077.36|8077.36|0
1612265400000|2021-02-02 11:30:00|8081.19|8081.19|8061.48|8061.48|8081.19|8081.19|8061.32|8061.32|0
1612265700000|2021-02-02 11:35:00|8061.65|8061.65|8046.54|8046.54|8061.83|8061.83|8044.7|8044.7|0
1612266000000|2021-02-02 11:40:00|8045.5|8045.5|8047.15|8047.15|8053.3|8053.3|8045.35|8045.35|0
1612266300000|2021-02-02 11:45:00|8047.49|8047.49|8052.73|8052.73|8056.59|8056.59|8047.49|8047.49|0
1612266600000|2021-02-02 11:50:00|8052.58|8052.58|8051.8|8051.8|8053.55|8053.55|8047.19|8047.19|0
1612266900000|2021-02-02 11:55:00|8051.91|8051.91|8047.58|8047.58|8052.93|8052.93|8044.46|8044.46|0
1612267200000|2021-02-02 12:00:00|8047.6|8047.6|8047.81|8047.81|8051.73|8051.73|8041.98|8041.98|0
1612267500000|2021-02-02 12:05:00|8048.25|8048.25|8052.68|8052.68|8054.43|8054.43|8048.25|8048.25|0
1612267800000|2021-02-02 12:10:00|8053.02|8053.02|8048.2|8048.2|8055.42|8055.42|8048.2|8048.2|0
1612268100000|2021-02-02 12:15:00|8048.36|8048.36|8034.07|8034.07|8048.46|8048.46|8034.07|8034.07|0
1612268400000|2021-02-02 12:20:00|8033.73|8033.73|8040.31|8040.31|8043.65|8043.65|8033.41|8033.41|0
1612268700000|2021-02-02 12:25:00|8039.78|8039.78|8045.49|8045.49|8045.87|8045.87|8039.57|8039.57|0
1612269000000|2021-02-02 12:30:00|8045.33|8045.33|8035.28|8035.28|8051.11|8051.11|8035.28|8035.28|0
1612269300000|2021-02-02 12:35:00|8035.45|8035.45|8024.28|8024.28|8038.16|8038.16|8024.28|8024.28|0
1612269600000|2021-02-02 12:40:00|8024.19|8024.19|8025.28|8025.28|8028.8|8028.8|8023.62|8023.62|0
1612269900000|2021-02-02 12:45:00|8025.62|8025.62|8017.32|8017.32|8026.34|8026.34|8013.48|8013.48|0
1612270200000|2021-02-02 12:50:00|8017.44|8017.44|8016.39|8016.39|8017.55|8017.55|8006.63|8006.63|0
1612270500000|2021-02-02 12:55:00|8015.32|8015.32|8028.23|8028.23|8028.29|8028.29|8014.03|8014.03|0
1612270800000|2021-02-02 13:00:00|8028.47|8028.47|8030.67|8030.67|8032.76|8032.76|8027.31|8027.31|0
1612271100000|2021-02-02 13:05:00|8030.5|8030.5|8034.42|8034.42|8034.42|8034.42|8028.68|8028.68|0
1612271400000|2021-02-02 13:10:00|8034.53|8034.53|8044.12|8044.12|8047.03|8047.03|8034.53|8034.53|0
1612271700000|2021-02-02 13:15:00|8044.46|8044.46|8045.18|8045.18|8045.18|8045.18|8040.35|8040.35|0
1612272000000|2021-02-02 13:20:00|8044.99|8044.99|8055.21|8055.21|8055.21|8055.21|8043.02|8043.02|0
1612272300000|2021-02-02 13:25:00|8055.29|8055.29|8057.12|8057.12|8058.32|8058.32|8053.25|8053.25|0
1612272600000|2021-02-02 13:30:00|8056.85|8056.85|8064.98|8064.98|8067.47|8067.47|8055.5|8055.5|0
1612272900000|2021-02-02 13:35:00|8065.29|8065.29|8067.13|8067.13|8073.46|8073.46|8061.98|8061.98|0
1612273200000|2021-02-02 13:40:00|8067.3|8067.3|8058.55|8058.55|8067.3|8067.3|8056.99|8056.99|0
1612273500000|2021-02-02 13:45:00|8058.79|8058.79|8071.68|8071.68|8071.68|8071.68|8058.7|8058.7|0
1612273800000|2021-02-02 13:50:00|8071.98|8071.98|8062.91|8062.91|8075.13|8075.13|8055.62|8055.62|0
1612274100000|2021-02-02 13:55:00|8063.07|8063.07|8070.56|8070.56|8073.21|8073.21|8062.75|8062.75|0
1612274400000|2021-02-02 14:00:00|8070.48|8070.48|8072.18|8072.18|8072.4|8072.4|8068.38|8068.38|0
1612274700000|2021-02-02 14:05:00|8072.42|8072.42|8073.95|8073.95|8074.31|8074.31|8067.42|8067.42|0
1612275000000|2021-02-02 14:10:00|8074.06|8074.06|8080.03|8080.03|8080.21|8080.21|8074.01|8074.01|0
1612275300000|2021-02-02 14:15:00|8080.2|8080.2|8083.88|8083.88|8083.88|8083.88|8073.83|8073.83|0
1612275600000|2021-02-02 14:20:00|8083.72|8083.72|8086.59|8086.59|8090.69|8090.69|8082.83|8082.83|0
1612275900000|2021-02-02 14:25:00|8086.76|8086.76|8092.22|8092.22|8093.24|8093.24|8083.53|8083.53|0
1612276200000|2021-02-02 14:30:00|8092.56|8092.56|8083.23|8083.23|8092.56|8092.56|8078.69|8078.69|0
1612276500000|2021-02-02 14:35:00|8083.28|8083.28|8087.19|8087.19|8096.24|8096.24|8083.28|8083.28|0
1612276800000|2021-02-02 14:40:00|8087.94|8087.94|8096.87|8096.87|8096.87|8096.87|8083.66|8083.66|0
1612277100000|2021-02-02 14:45:00|8096.82|8096.82|8094.01|8094.01|8103.63|8103.63|8093.6|8093.6|0
1612277400000|2021-02-02 14:50:00|8094.18|8094.18|8090.27|8090.27|8094.33|8094.33|8079.82|8079.82|0
1612277700000|2021-02-02 14:55:00|8090.32|8090.32|8096.16|8096.16|8096.71|8096.71|8081.36|8081.36|0
1612278000000|2021-02-02 15:00:00|8096.01|8096.01|8086.12|8086.12|8099.18|8099.18|8081.86|8081.86|0
1612278300000|2021-02-02 15:05:00|8086.2|8086.2|8089.82|8089.82|8090.9|8090.9|8084.55|8084.55|0
1612278600000|2021-02-02 15:10:00|8090.89|8090.89|8083.5|8083.5|8098.93|8098.93|8081.5|8081.5|0
1612278900000|2021-02-02 15:15:00|8083.66|8083.66|8104.52|8104.52|8109.27|8109.27|8083.66|8083.66|0
1612279200000|2021-02-02 15:20:00|8104.63|8104.63|8093.94|8093.94|8107.36|8107.36|8093.94|8093.94|0
1612279500000|2021-02-02 15:25:00|8093.41|8093.41|8104.41|8104.41|8109.56|8109.56|8091.9|8091.9|0
1612279800000|2021-02-02 15:30:00|8104.52|8104.52|8107.98|8107.98|8117.77|8117.77|8102.14|8102.14|0
1612280100000|2021-02-02 15:35:00|8108.22|8108.22|8105.86|8105.86|8110.3|8110.3|8100.19|8100.19|0
1612280400000|2021-02-02 15:40:00|8105.71|8105.71|8106.1|8106.1|8112.33|8112.33|8103.83|8103.83|0
1612280700000|2021-02-02 15:45:00|8105.93|8105.93|8124.63|8124.63|8124.63|8124.63|8105.78|8105.78|0
1612281000000|2021-02-02 15:50:00|8124.8|8124.8|8120.28|8120.28|8126.7|8126.7|8118.57|8118.57|0
1612281300000|2021-02-02 15:55:00|8120.82|8120.82|8120.46|8120.46|8124.29|8124.29|8117.55|8117.55|0
1612281600000|2021-02-02 16:00:00|8120.41|8120.41|8120.72|8120.72|8125.98|8125.98|8118.38|8118.38|0
1612281900000|2021-02-02 16:05:00|8120.48|8120.48|8119.13|8119.13|8120.48|8120.48|8114.44|8114.44|0
1612282200000|2021-02-02 16:10:00|8119.28|8119.28|8133.12|8133.12|8133.78|8133.78|8119.28|8119.28|0
1612282500000|2021-02-02 16:15:00|8133.03|8133.03|8128.23|8128.23|8134.02|8134.02|8124.25|8124.25|0
1612282800000|2021-02-02 16:20:00|8128.26|8128.26|8119.61|8119.61|8130.51|8130.51|8117.79|8117.79|0
1612283100000|2021-02-02 16:25:00|8119.69|8119.69|8121.85|8121.85|8128.58|8128.58|8116.43|8116.43|0
1612340100000|2021-02-03 08:15:00|8233.06|8233.06|8198.1|8198.1|8235.77|8235.77|8197.87|8197.87|0
1612340400000|2021-02-03 08:20:00|8197.83|8197.83|8197.15|8197.15|8206.61|8206.61|8187.64|8187.64|0
1612340700000|2021-02-03 08:25:00|8198.07|8198.07|8219.79|8219.79|8225.63|8225.63|8198.07|8198.07|0
1612341000000|2021-02-03 08:30:00|8219.03|8219.03|8233.45|8233.45|8236.04|8236.04|8213.49|8213.49|0
1612341300000|2021-02-03 08:35:00|8233.22|8233.22|8227.01|8227.01|8233.22|8233.22|8219.67|8219.67|0
1612341600000|2021-02-03 08:40:00|8227.18|8227.18|8225.75|8225.75|8233.58|8233.58|8214.72|8214.72|0
1612341900000|2021-02-03 08:45:00|8224.83|8224.83|8208.12|8208.12|8224.89|8224.89|8202.76|8202.76|0
1612342200000|2021-02-03 08:50:00|8207.8|8207.8|8197.94|8197.94|8207.98|8207.98|8195.09|8195.09|0
1612342500000|2021-02-03 08:55:00|8198.06|8198.06|8212.91|8212.91|8213.02|8213.02|8197.49|8197.49|0
1612342800000|2021-02-03 09:00:00|8212.96|8212.96|8206.29|8206.29|8213.04|8213.04|8205.54|8205.54|0
1612343100000|2021-02-03 09:05:00|8206.15|8206.15|8195.05|8195.05|8209.69|8209.69|8193.23|8193.23|0
1612343400000|2021-02-03 09:10:00|8195.02|8195.02|8185.7|8185.7|8199.54|8199.54|8185.7|8185.7|0
1612343700000|2021-02-03 09:15:00|8185.64|8185.64|8169.64|8169.64|8185.7|8185.7|8168.93|8168.93|0
1612344000000|2021-02-03 09:20:00|8169.4|8169.4|8167.09|8167.09|8169.4|8169.4|8163.04|8163.04|0
1612344300000|2021-02-03 09:25:00|8166.85|8166.85|8171.64|8171.64|8178.35|8178.35|8166.65|8166.65|0
1612344600000|2021-02-03 09:30:00|8171.69|8171.69|8173.19|8173.19|8180.77|8180.77|8170.89|8170.89|0
1612344900000|2021-02-03 09:35:00|8173.14|8173.14|8167.8|8167.8|8173.45|8173.45|8164.87|8164.87|0
1612345200000|2021-02-03 09:40:00|8167.74|8167.74|8160.33|8160.33|8168.42|8168.42|8156.84|8156.84|0
1612345500000|2021-02-03 09:45:00|8160.36|8160.36|8168.08|8168.08|8168.6|8168.6|8160.36|8160.36|0
1612345800000|2021-02-03 09:50:00|8167.84|8167.84|8159.14|8159.14|8170.21|8170.21|8159.14|8159.14|0
1612346100000|2021-02-03 09:55:00|8159.45|8159.45|8167.67|8167.67|8168.2|8168.2|8159.32|8159.32|0
1612346400000|2021-02-03 10:00:00|8167.57|8167.57|8171.43|8171.43|8171.61|8171.61|8167.46|8167.46|0
1612346700000|2021-02-03 10:05:00|8171.27|8171.27|8167.93|8167.93|8171.71|8171.71|8167.5|8167.5|0
1612347000000|2021-02-03 10:10:00|8167.62|8167.62|8173.81|8173.81|8175.3|8175.3|8163.86|8163.86|0
1612347300000|2021-02-03 10:15:00|8173.98|8173.98|8182.64|8182.64|8182.64|8182.64|8173.98|8173.98|0
1612347600000|2021-02-03 10:20:00|8183.39|8183.39|8187.82|8187.82|8188.68|8188.68|8180.43|8180.43|0
1612347900000|2021-02-03 10:25:00|8187.58|8187.58|8194.63|8194.63|8195.55|8195.55|8186.36|8186.36|0
1612348200000|2021-02-03 10:30:00|8194.55|8194.55|8197.85|8197.85|8199.78|8199.78|8190.88|8190.88|0
1612348500000|2021-02-03 10:35:00|8197.79|8197.79|8195.85|8195.85|8200.5|8200.5|8194.08|8194.08|0
1612348800000|2021-02-03 10:40:00|8195.69|8195.69|8197.21|8197.21|8197.62|8197.62|8189.57|8189.57|0
1612349100000|2021-02-03 10:45:00|8197.13|8197.13|8197.35|8197.35|8197.64|8197.64|8195.52|8195.52|0
1612349400000|2021-02-03 10:50:00|8197.24|8197.24|8180.81|8180.81|8198.96|8198.96|8180.81|8180.81|0
1612349700000|2021-02-03 10:55:00|8180.47|8180.47|8179.52|8179.52|8181.79|8181.79|8179.03|8179.03|0
1612350000000|2021-02-03 11:00:00|8179.38|8179.38|8175.98|8175.98|8179.44|8179.44|8174.47|8174.47|0
1612350300000|2021-02-03 11:05:00|8175.92|8175.92|8196.41|8196.41|8196.41|8196.41|8175.92|8175.92|0
1612350600000|2021-02-03 11:10:00|8195.87|8195.87|8187.8|8187.8|8200.79|8200.79|8187.01|8187.01|0
1612350900000|2021-02-03 11:15:00|8187.96|8187.96|8192.91|8192.91|8198.5|8198.5|8187.96|8187.96|0
1612351200000|2021-02-03 11:20:00|8193.07|8193.07|8191.62|8191.62|8197.9|8197.9|8191.46|8191.46|0
1612351500000|2021-02-03 11:25:00|8191.46|8191.46|8193.83|8193.83|8197.25|8197.25|8190.38|8190.38|0
1612351800000|2021-02-03 11:30:00|8193.53|8193.53|8189.17|8189.17|8198.43|8198.43|8189.17|8189.17|0
1612352100000|2021-02-03 11:35:00|8189.12|8189.12|8184.59|8184.59|8192.13|8192.13|8182.87|8182.87|0
1612352400000|2021-02-03 11:40:00|8184.27|8184.27|8183.96|8183.96|8191.15|8191.15|8183.27|8183.27|0
1612352700000|2021-02-03 11:45:00|8183.9|8183.9|8169.99|8169.99|8184.9|8184.9|8169.48|8169.48|0
1612353000000|2021-02-03 11:50:00|8169.93|8169.93|8164.41|8164.41|8169.93|8169.93|8163.63|8163.63|0
1612353300000|2021-02-03 11:55:00|8164.24|8164.24|8169.02|8169.02|8170.21|8170.21|8163.23|8163.23|0
1612353600000|2021-02-03 12:00:00|8167.7|8167.7|8166.09|8166.09|8167.76|8167.76|8159.79|8159.79|0
1612353900000|2021-02-03 12:05:00|8165.86|8165.86|8157.84|8157.84|8169.49|8169.49|8157.84|8157.84|0
1612354200000|2021-02-03 12:10:00|8158|8158|8161.14|8161.14|8162.1|8162.1|8156.57|8156.57|0
1612354500000|2021-02-03 12:15:00|8161|8161|8171.6|8171.6|8172.14|8172.14|8161|8161|0
1612354800000|2021-02-03 12:20:00|8172.01|8172.01|8163.02|8163.02|8175.56|8175.56|8163.02|8163.02|0
1612355100000|2021-02-03 12:25:00|8163.25|8163.25|8171.86|8171.86|8171.93|8171.93|8163.25|8163.25|0
1612355400000|2021-02-03 12:30:00|8171.98|8171.98|8168.16|8168.16|8172.89|8172.89|8166.85|8166.85|0
1612355700000|2021-02-03 12:35:00|8168.1|8168.1|8166.33|8166.33|8168.3|8168.3|8163.57|8163.57|0
1612356000000|2021-02-03 12:40:00|8166.38|8166.38|8166.98|8166.98|8171.36|8171.36|8166.36|8166.36|0
1612356300000|2021-02-03 12:45:00|8167.09|8167.09|8160.19|8160.19|8167.09|8167.09|8160.19|8160.19|0
1612356600000|2021-02-03 12:50:00|8160.36|8160.36|8159.84|8159.84|8167.58|8167.58|8159.48|8159.48|0
1612356900000|2021-02-03 12:55:00|8159.93|8159.93|8150.76|8150.76|8160.94|8160.94|8149.55|8149.55|0
1612357200000|2021-02-03 13:00:00|8150.01|8150.01|8147.8|8147.8|8150.43|8150.43|8145.1|8145.1|0
1612357500000|2021-02-03 13:05:00|8148.03|8148.03|8148.34|8148.34|8149.69|8149.69|8145.17|8145.17|0
1612357800000|2021-02-03 13:10:00|8148.2|8148.2|8151.02|8151.02|8151.09|8151.09|8145.97|8145.97|0
1612358100000|2021-02-03 13:15:00|8150.71|8150.71|8154.89|8154.89|8156.79|8156.79|8150.71|8150.71|0
1612358400000|2021-02-03 13:20:00|8154.81|8154.81|8155.15|8155.15|8156.01|8156.01|8152.76|8152.76|0
1612358700000|2021-02-03 13:25:00|8155.52|8155.52|8155.39|8155.39|8158.06|8158.06|8153.63|8153.63|0
1612359000000|2021-02-03 13:30:00|8155.54|8155.54|8151.79|8151.79|8157.71|8157.71|8151.41|8151.41|0
1612359300000|2021-02-03 13:35:00|8151.7|8151.7|8150.55|8150.55|8156.03|8156.03|8150.49|8150.49|0
1612359600000|2021-02-03 13:40:00|8150.65|8150.65|8137.64|8137.64|8150.94|8150.94|8136.45|8136.45|0
1612359900000|2021-02-03 13:45:00|8137.48|8137.48|8142.29|8142.29|8143.78|8143.78|8136.56|8136.56|0
1612360200000|2021-02-03 13:50:00|8142.23|8142.23|8139.31|8139.31|8144.89|8144.89|8138.55|8138.55|0
1612360500000|2021-02-03 13:55:00|8139.39|8139.39|8145.14|8145.14|8146.37|8146.37|8138.98|8138.98|0
1612360800000|2021-02-03 14:00:00|8145.8|8145.8|8144.02|8144.02|8147.96|8147.96|8141.82|8141.82|0
1612361100000|2021-02-03 14:05:00|8143.93|8143.93|8140.33|8140.33|8146.95|8146.95|8136.46|8136.46|0
1612361400000|2021-02-03 14:10:00|8140.41|8140.41|8139.75|8139.75|8142.54|8142.54|8133.7|8133.7|0
1612361700000|2021-02-03 14:15:00|8139.7|8139.7|8128.95|8128.95|8139.99|8139.99|8125.75|8125.75|0
1612362000000|2021-02-03 14:20:00|8129.12|8129.12|8130.82|8130.82|8135.43|8135.43|8128.63|8128.63|0
1612362300000|2021-02-03 14:25:00|8130.88|8130.88|8123.81|8123.81|8131.19|8131.19|8122.94|8122.94|0
1612362600000|2021-02-03 14:30:00|8123.72|8123.72|8135.23|8135.23|8135.23|8135.23|8116.97|8116.97|0
1612362900000|2021-02-03 14:35:00|8135.36|8135.36|8137.83|8137.83|8139.73|8139.73|8129.75|8129.75|0
1612363200000|2021-02-03 14:40:00|8137.52|8137.52|8141.84|8141.84|8143.84|8143.84|8136.44|8136.44|0
1612363500000|2021-02-03 14:45:00|8141.69|8141.69|8146.57|8146.57|8155.24|8155.24|8136.02|8136.02|0
1612363800000|2021-02-03 14:50:00|8146.46|8146.46|8149.24|8149.24|8149.24|8149.24|8143.74|8143.74|0
1612364100000|2021-02-03 14:55:00|8149.09|8149.09|8145.87|8145.87|8153.32|8153.32|8137.11|8137.11|0
1612364400000|2021-02-03 15:00:00|8146.06|8146.06|8140.36|8140.36|8147.7|8147.7|8137.01|8137.01|0
1612364700000|2021-02-03 15:05:00|8140.34|8140.34|8151.14|8151.14|8151.14|8151.14|8140.34|8140.34|0
1612365000000|2021-02-03 15:10:00|8151.63|8151.63|8149.01|8149.01|8156.19|8156.19|8142.52|8142.52|0
1612365300000|2021-02-03 15:15:00|8148.96|8148.96|8142.47|8142.47|8155.49|8155.49|8141.71|8141.71|0
1612365600000|2021-02-03 15:20:00|8141.93|8141.93|8137.83|8137.83|8144.91|8144.91|8133.13|8133.13|0
1612365900000|2021-02-03 15:25:00|8137.92|8137.92|8127.76|8127.76|8137.92|8137.92|8126.63|8126.63|0
1612366200000|2021-02-03 15:30:00|8127.7|8127.7|8135.42|8135.42|8136.23|8136.23|8124.57|8124.57|0
1612366500000|2021-02-03 15:35:00|8135.59|8135.59|8137.82|8137.82|8141.92|8141.92|8133.44|8133.44|0
1612366800000|2021-02-03 15:40:00|8137.87|8137.87|8148.36|8148.36|8150.82|8150.82|8137.75|8137.75|0
1612367100000|2021-02-03 15:45:00|8148.48|8148.48|8157.28|8157.28|8157.56|8157.56|8145.61|8145.61|0
1612367400000|2021-02-03 15:50:00|8157.79|8157.79|8165.53|8165.53|8167.01|8167.01|8156.78|8156.78|0
1612367700000|2021-02-03 15:55:00|8165.38|8165.38|8157.19|8157.19|8165.38|8165.38|8156.6|8156.6|0
1612368000000|2021-02-03 16:00:00|8157.24|8157.24|8151.8|8151.8|8160.63|8160.63|8150.99|8150.99|0
1612368300000|2021-02-03 16:05:00|8151.87|8151.87|8142.4|8142.4|8151.87|8151.87|8142.4|8142.4|0
1612368600000|2021-02-03 16:10:00|8142.46|8142.46|8132.33|8132.33|8142.74|8142.74|8129.08|8129.08|0
1612368900000|2021-02-03 16:15:00|8132.16|8132.16|8133.94|8133.94|8133.94|8133.94|8124.56|8124.56|0
1612369200000|2021-02-03 16:20:00|8133.87|8133.87|8124.04|8124.04|8135.37|8135.37|8123.57|8123.57|0
1612369500000|2021-02-03 16:25:00|8123.8|8123.8|8123.11|8123.11|8125.83|8125.83|8118.02|8118.02|0
1612426500000|2021-02-04 08:15:00|8226.68|8226.68|8239.43|8239.43|8239.7|8239.7|8220.19|8220.19|0
1612426800000|2021-02-04 08:20:00|8239.02|8239.02|8230.64|8230.64|8241.83|8241.83|8226.22|8226.22|0
1612427100000|2021-02-04 08:25:00|8228.4|8228.4|8230.98|8230.98|8231.11|8231.11|8218.5|8218.5|0
1612427400000|2021-02-04 08:30:00|8231.66|8231.66|8264.29|8264.29|8264.78|8264.78|8228.2|8228.2|0
1612427700000|2021-02-04 08:35:00|8262.79|8262.79|8256.92|8256.92|8265.92|8265.92|8253.12|8253.12|0
1612428000000|2021-02-04 08:40:00|8256.86|8256.86|8247.96|8247.96|8257.04|8257.04|8237.75|8237.75|0
1612428300000|2021-02-04 08:45:00|8247.49|8247.49|8266.79|8266.79|8272.21|8272.21|8244.4|8244.4|0
1612428600000|2021-02-04 08:50:00|8266.64|8266.64|8279.81|8279.81|8284.57|8284.57|8266.64|8266.64|0
1612428900000|2021-02-04 08:55:00|8279.65|8279.65|8288.2|8288.2|8288.29|8288.29|8274.65|8274.65|0
1612429200000|2021-02-04 09:00:00|8288.27|8288.27|8294.9|8294.9|8297.96|8297.96|8287.1|8287.1|0
1612429500000|2021-02-04 09:05:00|8295.22|8295.22|8275.85|8275.85|8295.22|8295.22|8270.99|8270.99|0
1612429800000|2021-02-04 09:10:00|8275.88|8275.88|8259.21|8259.21|8277.75|8277.75|8256.92|8256.92|0
1612430100000|2021-02-04 09:15:00|8259.83|8259.83|8267.69|8267.69|8271.36|8271.36|8259.83|8259.83|0
1612430400000|2021-02-04 09:20:00|8266.94|8266.94|8265.14|8265.14|8270.24|8270.24|8263.6|8263.6|0
1612430700000|2021-02-04 09:25:00|8265.29|8265.29|8266.2|8266.2|8270.26|8270.26|8262.15|8262.15|0
1612431000000|2021-02-04 09:30:00|8266.04|8266.04|8268.68|8268.68|8272.56|8272.56|8265.31|8265.31|0
1612431300000|2021-02-04 09:35:00|8268.62|8268.62|8279.95|8279.95|8281.47|8281.47|8266.25|8266.25|0
1612431600000|2021-02-04 09:40:00|8278.46|8278.46|8266.06|8266.06|8278.46|8278.46|8265.89|8265.89|0
1612431900000|2021-02-04 09:45:00|8265.82|8265.82|8271.19|8271.19|8271.19|8271.19|8259.98|8259.98|0
1612432200000|2021-02-04 09:50:00|8271.35|8271.35|8258.08|8258.08|8272.1|8272.1|8257.72|8257.72|0
1612432500000|2021-02-04 09:55:00|8257.93|8257.93|8265.36|8265.36|8269.55|8269.55|8256.77|8256.77|0
1612432800000|2021-02-04 10:00:00|8267.51|8267.51|8276.24|8276.24|8276.86|8276.86|8266.76|8266.76|0
1612433100000|2021-02-04 10:05:00|8276.17|8276.17|8268.04|8268.04|8277.69|8277.69|8268.03|8268.03|0
1612433400000|2021-02-04 10:10:00|8267.76|8267.76|8267.37|8267.37|8272.42|8272.42|8262.91|8262.91|0
1612433700000|2021-02-04 10:15:00|8267.71|8267.71|8271.84|8271.84|8273.28|8273.28|8260.52|8260.52|0
1612434000000|2021-02-04 10:20:00|8271.09|8271.09|8260.51|8260.51|8271.84|8271.84|8258|8258|0
1612434300000|2021-02-04 10:25:00|8262.01|8262.01|8260.89|8260.89|8263.79|8263.79|8260.22|8260.22|0
1612434600000|2021-02-04 10:30:00|8261.04|8261.04|8257.68|8257.68|8261.04|8261.04|8252.15|8252.15|0
1612434900000|2021-02-04 10:35:00|8257.63|8257.63|8260.34|8260.34|8267.16|8267.16|8257.63|8257.63|0
1612435200000|2021-02-04 10:40:00|8260.43|8260.43|8267.95|8267.95|8268.38|8268.38|8258.87|8258.87|0
1612435500000|2021-02-04 10:45:00|8268.03|8268.03|8281.4|8281.4|8281.97|8281.97|8267.18|8267.18|0
1612435800000|2021-02-04 10:50:00|8281.5|8281.5|8277.56|8277.56|8284.27|8284.27|8277.29|8277.29|0
1612436100000|2021-02-04 10:55:00|8276.49|8276.49|8283.76|8283.76|8283.76|8283.76|8274.91|8274.91|0
1612436400000|2021-02-04 11:00:00|8284.52|8284.52|8285.88|8285.88|8289.05|8289.05|8282.98|8282.98|0
1612436700000|2021-02-04 11:05:00|8286.38|8286.38|8291.57|8291.57|8294.82|8294.82|8284.37|8284.37|0
1612437000000|2021-02-04 11:10:00|8291.68|8291.68|8271.09|8271.09|8292.06|8292.06|8268.21|8268.21|0
1612437300000|2021-02-04 11:15:00|8270.88|8270.88|8283.25|8283.25|8283.79|8283.79|8270.34|8270.34|0
1612437600000|2021-02-04 11:20:00|8283.08|8283.08|8280.79|8280.79|8284.55|8284.55|8274.51|8274.51|0
1612437900000|2021-02-04 11:25:00|8280.04|8280.04|8275.97|8275.97|8283.45|8283.45|8275.97|8275.97|0
1612438200000|2021-02-04 11:30:00|8276.18|8276.18|8270.81|8270.81|8277|8277|8269.3|8269.3|0
1612438500000|2021-02-04 11:35:00|8270.96|8270.96|8262.39|8262.39|8272.54|8272.54|8261.64|8261.64|0
1612438800000|2021-02-04 11:40:00|8262.33|8262.33|8262.37|8262.37|8263.44|8263.44|8259.76|8259.76|0
1612439100000|2021-02-04 11:45:00|8262.31|8262.31|8250.79|8250.79|8263.82|8263.82|8250.49|8250.49|0
1612439400000|2021-02-04 11:50:00|8250.32|8250.32|8244.48|8244.48|8252.68|8252.68|8241.63|8241.63|0
1612439700000|2021-02-04 11:55:00|8246.09|8246.09|8253.79|8253.79|8254.55|8254.55|8245.17|8245.17|0
1612440000000|2021-02-04 12:00:00|8255.29|8255.29|8244.94|8244.94|8257.35|8257.35|8244.92|8244.92|0
1612440300000|2021-02-04 12:05:00|8244.86|8244.86|8244.66|8244.66|8245.67|8245.67|8235.3|8235.3|0
1612440600000|2021-02-04 12:10:00|8245.12|8245.12|8244.9|8244.9|8250.5|8250.5|8242.32|8242.32|0
1612440900000|2021-02-04 12:15:00|8245|8245|8247.77|8247.77|8248.3|8248.3|8244.1|8244.1|0
1612441200000|2021-02-04 12:20:00|8247.89|8247.89|8237.48|8237.48|8252.27|8252.27|8236.24|8236.24|0
1612441500000|2021-02-04 12:25:00|8238.02|8238.02|8237.28|8237.28|8241.13|8241.13|8235.17|8235.17|0
1612441800000|2021-02-04 12:30:00|8237.16|8237.16|8239.63|8239.63|8241.52|8241.52|8232.24|8232.24|0
1612442100000|2021-02-04 12:35:00|8240.38|8240.38|8237.73|8237.73|8241.82|8241.82|8236.59|8236.59|0
1612442400000|2021-02-04 12:40:00|8238.09|8238.09|8231.02|8231.02|8238.51|8238.51|8229.17|8229.17|0
1612442700000|2021-02-04 12:45:00|8231.33|8231.33|8241.47|8241.47|8241.56|8241.56|8230.86|8230.86|0
1612443000000|2021-02-04 12:50:00|8241.52|8241.52|8243.51|8243.51|8245.79|8245.79|8238.73|8238.73|0
1612443300000|2021-02-04 12:55:00|8243.67|8243.67|8249.23|8249.23|8249.23|8249.23|8241.05|8241.05|0
1612443600000|2021-02-04 13:00:00|8249.48|8249.48|8244.69|8244.69|8249.87|8249.87|8244.47|8244.47|0
1612443900000|2021-02-04 13:05:00|8244.84|8244.84|8256.42|8256.42|8257.82|8257.82|8244.5|8244.5|0
1612444200000|2021-02-04 13:10:00|8256.29|8256.29|8264.01|8264.01|8264.01|8264.01|8256.22|8256.22|0
1612444500000|2021-02-04 13:15:00|8263.9|8263.9|8261.71|8261.71|8264.03|8264.03|8258.84|8258.84|0
1612444800000|2021-02-04 13:20:00|8263.21|8263.21|8267.19|8267.19|8267.19|8267.19|8260.93|8260.93|0
1612445100000|2021-02-04 13:25:00|8267.93|8267.93|8264.91|8264.91|8270.25|8270.25|8264.16|8264.16|0
1612445400000|2021-02-04 13:30:00|8264.94|8264.94|8260.78|8260.78|8266.66|8266.66|8260.03|8260.03|0
1612445700000|2021-02-04 13:35:00|8261|8261|8255.63|8255.63|8265.62|8265.62|8255.63|8255.63|0
1612446000000|2021-02-04 13:40:00|8255.39|8255.39|8254.8|8254.8|8258.41|8258.41|8253.38|8253.38|0
1612446300000|2021-02-04 13:45:00|8255.05|8255.05|8253.91|8253.91|8259.48|8259.48|8252.31|8252.31|0
1612446600000|2021-02-04 13:50:00|8254.06|8254.06|8257.9|8257.9|8258.52|8258.52|8245.29|8245.29|0
1612446900000|2021-02-04 13:55:00|8257.83|8257.83|8262.55|8262.55|8262.55|8262.55|8257.83|8257.83|0
1612447200000|2021-02-04 14:00:00|8262.01|8262.01|8275.31|8275.31|8277.89|8277.89|8262.01|8262.01|0
1612447500000|2021-02-04 14:05:00|8274.62|8274.62|8259|8259|8274.68|8274.68|8258.84|8258.84|0
1612447800000|2021-02-04 14:10:00|8259.05|8259.05|8257.12|8257.12|8259.84|8259.84|8253.92|8253.92|0
1612448100000|2021-02-04 14:15:00|8257.47|8257.47|8263.58|8263.58|8265.92|8265.92|8257.47|8257.47|0
1612448400000|2021-02-04 14:20:00|8263.4|8263.4|8262.38|8262.38|8266.16|8266.16|8260.62|8260.62|0
1612448700000|2021-02-04 14:25:00|8262.4|8262.4|8272.98|8272.98|8274.02|8274.02|8262.39|8262.39|0
1612449000000|2021-02-04 14:30:00|8273.09|8273.09|8304.24|8304.24|8306.95|8306.95|8273.09|8273.09|0
1612449300000|2021-02-04 14:35:00|8304.08|8304.08|8297.14|8297.14|8304.94|8304.94|8279.14|8279.14|0
1612449600000|2021-02-04 14:40:00|8296.95|8296.95|8294.25|8294.25|8297.29|8297.29|8288.37|8288.37|0
1612449900000|2021-02-04 14:45:00|8294.09|8294.09|8313.61|8313.61|8314.66|8314.66|8288.39|8288.39|0
1612450200000|2021-02-04 14:50:00|8313.64|8313.64|8318.42|8318.42|8318.42|8318.42|8305.84|8305.84|0
1612450500000|2021-02-04 14:55:00|8318.12|8318.12|8319.47|8319.47|8322.53|8322.53|8301.2|8301.2|0
1612450800000|2021-02-04 15:00:00|8319.41|8319.41|8310.44|8310.44|8321.43|8321.43|8306.06|8306.06|0
1612451100000|2021-02-04 15:05:00|8311.03|8311.03|8298.32|8298.32|8313.38|8313.38|8298.17|8298.17|0
1612451400000|2021-02-04 15:10:00|8298.15|8298.15|8310.28|8310.28|8310.43|8310.43|8296.84|8296.84|0
1612451700000|2021-02-04 15:15:00|8310.59|8310.59|8317.89|8317.89|8324.67|8324.67|8310.35|8310.35|0
1612452000000|2021-02-04 15:20:00|8318.43|8318.43|8314.59|8314.59|8318.94|8318.94|8298.37|8298.37|0
1612452300000|2021-02-04 15:25:00|8314.67|8314.67|8299.65|8299.65|8318.12|8318.12|8298.76|8298.76|0
1612452600000|2021-02-04 15:30:00|8298.9|8298.9|8304.8|8304.8|8307.87|8307.87|8296.46|8296.46|0
1612452900000|2021-02-04 15:35:00|8305.2|8305.2|8300.63|8300.63|8310.66|8310.66|8300.63|8300.63|0
1612453200000|2021-02-04 15:40:00|8300.7|8300.7|8282.59|8282.59|8301.93|8301.93|8282.58|8282.58|0
1612453500000|2021-02-04 15:45:00|8282.77|8282.77|8288.81|8288.81|8288.81|8288.81|8278.94|8278.94|0
1612453800000|2021-02-04 15:50:00|8288.96|8288.96|8290.58|8290.58|8290.58|8290.58|8283|8283|0
1612454100000|2021-02-04 15:55:00|8290.82|8290.82|8288.68|8288.68|8292.47|8292.47|8281.88|8281.88|0
1612454400000|2021-02-04 16:00:00|8288.73|8288.73|8287.24|8287.24|8289.42|8289.42|8280.59|8280.59|0
1612454700000|2021-02-04 16:05:00|8286.7|8286.7|8277.53|8277.53|8287.24|8287.24|8277.39|8277.39|0
1612455000000|2021-02-04 16:10:00|8277.36|8277.36|8261.2|8261.2|8279.14|8279.14|8257.58|8257.58|0
1612455300000|2021-02-04 16:15:00|8261.95|8261.95|8263.21|8263.21|8269.46|8269.46|8261.77|8261.77|0
1612455600000|2021-02-04 16:20:00|8263.08|8263.08|8270.47|8270.47|8272.95|8272.95|8262.04|8262.04|0
1612455900000|2021-02-04 16:25:00|8270.36|8270.36|8271.18|8271.18|8276.28|8276.28|8268.94|8268.94|0
1612512900000|2021-02-05 08:15:00|8329.92|8329.92|8356.88|8356.88|8360.95|8360.95|8329.92|8329.92|0
1612513200000|2021-02-05 08:20:00|8356.57|8356.57|8368.5|8368.5|8370.56|8370.56|8356.08|8356.08|0
1612513500000|2021-02-05 08:25:00|8365.81|8365.81|8375.1|8375.1|8377.03|8377.03|8359.61|8359.61|0
1612513800000|2021-02-05 08:30:00|8375.57|8375.57|8389.53|8389.53|8396.19|8396.19|8371.81|8371.81|0
1612514100000|2021-02-05 08:35:00|8389.3|8389.3|8403.21|8403.21|8403.21|8403.21|8388.85|8388.85|0
1612514400000|2021-02-05 08:40:00|8403.52|8403.52|8393.57|8393.57|8404.97|8404.97|8391.3|8391.3|0
1612514700000|2021-02-05 08:45:00|8393.89|8393.89|8399.54|8399.54|8402.75|8402.75|8391.98|8391.98|0
1612515000000|2021-02-05 08:50:00|8399.31|8399.31|8412.18|8412.18|8412.58|8412.58|8399.31|8399.31|0
1612515300000|2021-02-05 08:55:00|8412.69|8412.69|8401.97|8401.97|8413.44|8413.44|8401.33|8401.33|0
1612515600000|2021-02-05 09:00:00|8403.47|8403.47|8402.23|8402.23|8404.02|8404.02|8396.49|8396.49|0
1612515900000|2021-02-05 09:05:00|8402.33|8402.33|8408.2|8408.2|8408.87|8408.87|8398.62|8398.62|0
1612516200000|2021-02-05 09:10:00|8408.08|8408.08|8419.82|8419.82|8419.84|8419.84|8405.74|8405.74|0
1612516500000|2021-02-05 09:15:00|8419.96|8419.96|8424.29|8424.29|8425.1|8425.1|8418.25|8418.25|0
1612516800000|2021-02-05 09:20:00|8424.21|8424.21|8419.1|8419.1|8426.07|8426.07|8418.35|8418.35|0
1612517100000|2021-02-05 09:25:00|8418.76|8418.76|8403.43|8403.43|8419|8419|8403.43|8403.43|0
1612517400000|2021-02-05 09:30:00|8403.75|8403.75|8405.46|8405.46|8410|8410|8402.36|8402.36|0
1612517700000|2021-02-05 09:35:00|8405.63|8405.63|8402.59|8402.59|8408.55|8408.55|8400.17|8400.17|0
1612518000000|2021-02-05 09:40:00|8402.28|8402.28|8397.84|8397.84|8402.59|8402.59|8396.92|8396.92|0
1612518300000|2021-02-05 09:45:00|8397.09|8397.09|8394.36|8394.36|8397.09|8397.09|8392.46|8392.46|0
1612518600000|2021-02-05 09:50:00|8393.28|8393.28|8387.83|8387.83|8394.36|8394.36|8379.86|8379.86|0
1612518900000|2021-02-05 09:55:00|8387.08|8387.08|8383.66|8383.66|8390.93|8390.93|8382.36|8382.36|0
1612519200000|2021-02-05 10:00:00|8383.72|8383.72|8381.73|8381.73|8386.62|8386.62|8379.11|8379.11|0
1612519500000|2021-02-05 10:05:00|8382.06|8382.06|8387.99|8387.99|8390.46|8390.46|8382.06|8382.06|0
1612519800000|2021-02-05 10:10:00|8386.49|8386.49|8384.68|8384.68|8392.89|8392.89|8383.01|8383.01|0
1612520100000|2021-02-05 10:15:00|8384.37|8384.37|8380.59|8380.59|8385.12|8385.12|8379.84|8379.84|0
1612520400000|2021-02-05 10:20:00|8379.98|8379.98|8395.4|8395.4|8395.72|8395.72|8379.88|8379.88|0
1612520700000|2021-02-05 10:25:00|8395.25|8395.25|8392.91|8392.91|8396.31|8396.31|8391.14|8391.14|0
1612521000000|2021-02-05 10:30:00|8393.4|8393.4|8404.56|8404.56|8407.2|8407.2|8393.24|8393.24|0
1612521300000|2021-02-05 10:35:00|8404.71|8404.71|8423.41|8423.41|8424.53|8424.53|8404.71|8404.71|0
1612521600000|2021-02-05 10:40:00|8423.54|8423.54|8433.76|8433.76|8436.16|8436.16|8418.02|8418.02|0
1612521900000|2021-02-05 10:45:00|8433.59|8433.59|8432.61|8432.61|8434.84|8434.84|8429.61|8429.61|0
1612522200000|2021-02-05 10:50:00|8432.56|8432.56|8423.89|8423.89|8433.01|8433.01|8421.83|8421.83|0
1612522500000|2021-02-05 10:55:00|8423.83|8423.83|8423.89|8423.89|8424.66|8424.66|8416.48|8416.48|0
1612522800000|2021-02-05 11:00:00|8424.02|8424.02|8432.17|8432.17|8434.2|8434.2|8423.65|8423.65|0
1612523100000|2021-02-05 11:05:00|8432.03|8432.03|8434.01|8434.01|8434.16|8434.16|8427.4|8427.4|0
1612523400000|2021-02-05 11:10:00|8434.29|8434.29|8432.9|8432.9|8435.99|8435.99|8432.28|8432.28|0
1612523700000|2021-02-05 11:15:00|8432.81|8432.81|8431.43|8431.43|8432.99|8432.99|8429.82|8429.82|0
1612524000000|2021-02-05 11:20:00|8431.26|8431.26|8428.39|8428.39|8431.45|8431.45|8427.91|8427.91|0
1612524300000|2021-02-05 11:25:00|8428.5|8428.5|8435.62|8435.62|8435.62|8435.62|8426.12|8426.12|0
1612524600000|2021-02-05 11:30:00|8434.63|8434.63|8431.06|8431.06|8437.22|8437.22|8431.06|8431.06|0
1612524900000|2021-02-05 11:35:00|8430.9|8430.9|8422|8422|8431.95|8431.95|8421.83|8421.83|0
1612525200000|2021-02-05 11:40:00|8421.85|8421.85|8425.78|8425.78|8428.76|8428.76|8420.17|8420.17|0
1612525500000|2021-02-05 11:45:00|8424.72|8424.72|8427.81|8427.81|8430.37|8430.37|8421.36|8421.36|0
1612525800000|2021-02-05 11:50:00|8428.43|8428.43|8432.88|8432.88|8435.43|8435.43|8428.06|8428.06|0
1612526100000|2021-02-05 11:55:00|8432.64|8432.64|8423.89|8423.89|8432.64|8432.64|8421.92|8421.92|0
1612526400000|2021-02-05 12:00:00|8423.72|8423.72|8428.72|8428.72|8429.68|8429.68|8419.58|8419.58|0
1612526700000|2021-02-05 12:05:00|8428.67|8428.67|8433.66|8433.66|8436.96|8436.96|8427.83|8427.83|0
1612527000000|2021-02-05 12:10:00|8433.15|8433.15|8437.02|8437.02|8438.05|8438.05|8429.59|8429.59|0
1612527300000|2021-02-05 12:15:00|8436.94|8436.94|8444.19|8444.19|8444.82|8444.82|8436.94|8436.94|0
1612527600000|2021-02-05 12:20:00|8444.94|8444.94|8446.47|8446.47|8449|8449|8444.94|8444.94|0
1612527900000|2021-02-05 12:25:00|8446.55|8446.55|8444.28|8444.28|8449.37|8449.37|8441.77|8441.77|0
1612528200000|2021-02-05 12:30:00|8444.19|8444.19|8438.08|8438.08|8444.95|8444.95|8433.73|8433.73|0
1612528500000|2021-02-05 12:35:00|8438.16|8438.16|8436.32|8436.32|8439.78|8439.78|8435.02|8435.02|0
1612528800000|2021-02-05 12:40:00|8436.24|8436.24|8434.68|8434.68|8439.02|8439.02|8431.49|8431.49|0
1612529100000|2021-02-05 12:45:00|8435.01|8435.01|8436.01|8436.01|8442.03|8442.03|8435.01|8435.01|0
1612529400000|2021-02-05 12:50:00|8434.78|8434.78|8427.57|8427.57|8434.78|8434.78|8423.16|8423.16|0
1612529700000|2021-02-05 12:55:00|8428.04|8428.04|8434.85|8434.85|8434.85|8434.85|8428.04|8428.04|0
1612530000000|2021-02-05 13:00:00|8434.98|8434.98|8425.05|8425.05|8436.32|8436.32|8425.05|8425.05|0
1612530300000|2021-02-05 13:05:00|8424.9|8424.9|8422.04|8422.04|8425.77|8425.77|8420.63|8420.63|0
1612530600000|2021-02-05 13:10:00|8421.79|8421.79|8414.21|8414.21|8422.77|8422.77|8410.93|8410.93|0
1612530900000|2021-02-05 13:15:00|8414.05|8414.05|8419.84|8419.84|8420.43|8420.43|8413.44|8413.44|0
1612531200000|2021-02-05 13:20:00|8420.07|8420.07|8422.52|8422.52|8424.08|8424.08|8420.04|8420.04|0
1612531500000|2021-02-05 13:25:00|8422.5|8422.5|8429.48|8429.48|8429.86|8429.86|8420.65|8420.65|0
1612531800000|2021-02-05 13:30:00|8429.31|8429.31|8405.46|8405.46|8429.45|8429.45|8396.63|8396.63|0
1612532100000|2021-02-05 13:35:00|8405.62|8405.62|8408.55|8408.55|8409.68|8409.68|8403.2|8403.2|0
1612532400000|2021-02-05 13:40:00|8408.5|8408.5|8414.47|8414.47|8416.32|8416.32|8406.05|8406.05|0
1612532700000|2021-02-05 13:45:00|8414.36|8414.36|8421.19|8421.19|8421.19|8421.19|8412.63|8412.63|0
1612533000000|2021-02-05 13:50:00|8421.3|8421.3|8426.39|8426.39|8426.39|8426.39|8418.55|8418.55|0
1612533300000|2021-02-05 13:55:00|8426.54|8426.54|8417.9|8417.9|8427.45|8427.45|8417.33|8417.33|0
1612533600000|2021-02-05 14:00:00|8417.81|8417.81|8420.56|8420.56|8420.56|8420.56|8411.35|8411.35|0
1612533900000|2021-02-05 14:05:00|8420.87|8420.87|8433.62|8433.62|8434.36|8434.36|8420.78|8420.78|0
1612534200000|2021-02-05 14:10:00|8433.65|8433.65|8442.06|8442.06|8445.67|8445.67|8433.65|8433.65|0
1612534500000|2021-02-05 14:15:00|8441.97|8441.97|8436.73|8436.73|8442.9|8442.9|8436.33|8436.33|0
1612534800000|2021-02-05 14:20:00|8436.56|8436.56|8426.07|8426.07|8436.68|8436.68|8423.73|8423.73|0
1612535100000|2021-02-05 14:25:00|8426.53|8426.53|8425.95|8425.95|8427.09|8427.09|8417.4|8417.4|0
1612535400000|2021-02-05 14:30:00|8426.18|8426.18|8447.47|8447.47|8449.21|8449.21|8425.55|8425.55|0
1612535700000|2021-02-05 14:35:00|8447.42|8447.42|8440.2|8440.2|8449.6|8449.6|8430.03|8430.03|0
1612536000000|2021-02-05 14:40:00|8440.26|8440.26|8452.93|8452.93|8458.38|8458.38|8440.26|8440.26|0
1612536300000|2021-02-05 14:45:00|8453.01|8453.01|8459.35|8459.35|8463.9|8463.9|8448.69|8448.69|0
1612536600000|2021-02-05 14:50:00|8459.19|8459.19|8465.97|8465.97|8467.91|8467.91|8454.03|8454.03|0
1612536900000|2021-02-05 14:55:00|8466.08|8466.08|8468.34|8468.34|8469.39|8469.39|8456.99|8456.99|0
1612537200000|2021-02-05 15:00:00|8468.1|8468.1|8465.29|8465.29|8468.44|8468.44|8449.1|8449.1|0
1612537500000|2021-02-05 15:05:00|8465.91|8465.91|8471.52|8471.52|8471.52|8471.52|8458.59|8458.59|0
1612537800000|2021-02-05 15:10:00|8471.43|8471.43|8464.67|8464.67|8477.56|8477.56|8463.55|8463.55|0
1612538100000|2021-02-05 15:15:00|8464.81|8464.81|8451.69|8451.69|8468.85|8468.85|8451.69|8451.69|0
1612538400000|2021-02-05 15:20:00|8451.48|8451.48|8459.93|8459.93|8463.28|8463.28|8449.32|8449.32|0
1612538700000|2021-02-05 15:25:00|8460.19|8460.19|8476.13|8476.13|8476.13|8476.13|8455.57|8455.57|0
1612539000000|2021-02-05 15:30:00|8476.35|8476.35|8496.01|8496.01|8496.31|8496.31|8475.59|8475.59|0
1612539300000|2021-02-05 15:35:00|8496.06|8496.06|8506.12|8506.12|8509.24|8509.24|8494.02|8494.02|0
1612539600000|2021-02-05 15:40:00|8506.19|8506.19|8506.24|8506.24|8509.96|8509.96|8491.75|8491.75|0
1612539900000|2021-02-05 15:45:00|8505.93|8505.93|8515.21|8515.21|8518.59|8518.59|8504.95|8504.95|0
1612540200000|2021-02-05 15:50:00|8514.98|8514.98|8510|8510|8516.18|8516.18|8509.65|8509.65|0
1612540500000|2021-02-05 15:55:00|8509.84|8509.84|8523.95|8523.95|8525.19|8525.19|8506.9|8506.9|0
1612540800000|2021-02-05 16:00:00|8524.14|8524.14|8519.94|8519.94|8527.35|8527.35|8517.3|8517.3|0
1612541100000|2021-02-05 16:05:00|8520.12|8520.12|8498.8|8498.8|8523.4|8523.4|8498.8|8498.8|0
1612541400000|2021-02-05 16:10:00|8498.74|8498.74|8504.55|8504.55|8504.57|8504.57|8494.47|8494.47|0
1612541700000|2021-02-05 16:15:00|8504.49|8504.49|8494.86|8494.86|8504.54|8504.54|8494.86|8494.86|0
1612542000000|2021-02-05 16:20:00|8494.32|8494.32|8499.05|8499.05|8500.28|8500.28|8490.11|8490.11|0
1612542300000|2021-02-05 16:25:00|8499.2|8499.2|8496.44|8496.44|8499.82|8499.82|8489.05|8489.05|0
1612772100000|2021-02-08 08:15:00|8514.01|8514.01|8498.22|8498.22|8517.91|8517.91|8495.39|8495.39|0
1612772400000|2021-02-08 08:20:00|8497.61|8497.61|8489.71|8489.71|8499.61|8499.61|8486.9|8486.9|0
1612772700000|2021-02-08 08:25:00|8490.22|8490.22|8511.4|8511.4|8512.42|8512.42|8489.06|8489.06|0
1612773000000|2021-02-08 08:30:00|8511.33|8511.33|8527.88|8527.88|8530.21|8530.21|8508.47|8508.47|0
1612773300000|2021-02-08 08:35:00|8527.5|8527.5|8513.26|8513.26|8527.85|8527.85|8512.95|8512.95|0
1612773600000|2021-02-08 08:40:00|8512.96|8512.96|8504.9|8504.9|8517.7|8517.7|8502.59|8502.59|0
1612773900000|2021-02-08 08:45:00|8504.56|8504.56|8501.58|8501.58|8510.37|8510.37|8500.34|8500.34|0
1612774200000|2021-02-08 08:50:00|8501.75|8501.75|8496.69|8496.69|8502.22|8502.22|8494.86|8494.86|0
1612774500000|2021-02-08 08:55:00|8495.67|8495.67|8496.52|8496.52|8497.04|8497.04|8485.99|8485.99|0
1612774800000|2021-02-08 09:00:00|8496.67|8496.67|8520.77|8520.77|8521.3|8521.3|8496.52|8496.52|0
1612775100000|2021-02-08 09:05:00|8520.69|8520.69|8530.75|8530.75|8532.16|8532.16|8520.13|8520.13|0
1612775400000|2021-02-08 09:10:00|8530.86|8530.86|8523.55|8523.55|8534.5|8534.5|8523.28|8523.28|0
1612775700000|2021-02-08 09:15:00|8523.37|8523.37|8511.74|8511.74|8523.75|8523.75|8511.74|8511.74|0
1612776000000|2021-02-08 09:20:00|8510.69|8510.69|8516.99|8516.99|8517.1|8517.1|8501.15|8501.15|0
1612776300000|2021-02-08 09:25:00|8517.74|8517.74|8505.97|8505.97|8517.74|8517.74|8505.91|8505.91|0
1612776600000|2021-02-08 09:30:00|8505.79|8505.79|8504.46|8504.46|8508.5|8508.5|8499.15|8499.15|0
1612776900000|2021-02-08 09:35:00|8505.27|8505.27|8506.89|8506.89|8507.17|8507.17|8501.39|8501.39|0
1612777200000|2021-02-08 09:40:00|8506.42|8506.42|8508.55|8508.55|8509.37|8509.37|8506.42|8506.42|0
1612777500000|2021-02-08 09:45:00|8508.72|8508.72|8513.78|8513.78|8514.8|8514.8|8508.27|8508.27|0
1612777800000|2021-02-08 09:50:00|8514.06|8514.06|8520.87|8520.87|8521.36|8521.36|8513.19|8513.19|0
1612778100000|2021-02-08 09:55:00|8521.21|8521.21|8517.5|8517.5|8521.21|8521.21|8513.36|8513.36|0
1612778400000|2021-02-08 10:00:00|8517.43|8517.43|8506.36|8506.36|8518.08|8518.08|8505.74|8505.74|0
1612778700000|2021-02-08 10:05:00|8506.52|8506.52|8513.14|8513.14|8513.14|8513.14|8503.61|8503.61|0
1612779000000|2021-02-08 10:10:00|8513.23|8513.23|8512.12|8512.12|8513.69|8513.69|8511.94|8511.94|0
1612779300000|2021-02-08 10:15:00|8512.46|8512.46|8512.73|8512.73|8518.45|8518.45|8511.24|8511.24|0
1612779600000|2021-02-08 10:20:00|8512.58|8512.58|8504.93|8504.93|8512.95|8512.95|8504.93|8504.93|0
1612779900000|2021-02-08 10:25:00|8504.25|8504.25|8506.14|8506.14|8506.78|8506.78|8496.48|8496.48|0
1612780200000|2021-02-08 10:30:00|8505.39|8505.39|8506.69|8506.69|8507.69|8507.69|8505.16|8505.16|0
1612780500000|2021-02-08 10:35:00|8506.75|8506.75|8502.2|8502.2|8507.62|8507.62|8499.95|8499.95|0
1612780800000|2021-02-08 10:40:00|8502.31|8502.31|8505.11|8505.11|8506.83|8506.83|8501.38|8501.38|0
1612781100000|2021-02-08 10:45:00|8505.26|8505.26|8501.15|8501.15|8509.03|8509.03|8501.15|8501.15|0
1612781400000|2021-02-08 10:50:00|8500.4|8500.4|8503.11|8503.11|8503.11|8503.11|8497.13|8497.13|0
1612781700000|2021-02-08 10:55:00|8503.14|8503.14|8510.94|8510.94|8510.96|8510.96|8503.14|8503.14|0
1612782000000|2021-02-08 11:00:00|8511.1|8511.1|8521.39|8521.39|8521.39|8521.39|8510.31|8510.31|0
1612782300000|2021-02-08 11:05:00|8520.9|8520.9|8532.79|8532.79|8532.79|8532.79|8520.66|8520.66|0
1612782600000|2021-02-08 11:10:00|8532.72|8532.72|8530.73|8530.73|8536.06|8536.06|8530.5|8530.5|0
1612782900000|2021-02-08 11:15:00|8530.81|8530.81|8532.43|8532.43|8532.43|8532.43|8525.92|8525.92|0
1612783200000|2021-02-08 11:20:00|8532.49|8532.49|8529.47|8529.47|8533.34|8533.34|8527.68|8527.68|0
1612783500000|2021-02-08 11:25:00|8529.61|8529.61|8530.16|8530.16|8537.84|8537.84|8529.58|8529.58|0
1612783800000|2021-02-08 11:30:00|8529.93|8529.93|8526.08|8526.08|8529.93|8529.93|8524.08|8524.08|0
1612784100000|2021-02-08 11:35:00|8526.19|8526.19|8522.18|8522.18|8527.85|8527.85|8522.04|8522.04|0
1612784400000|2021-02-08 11:40:00|8522.33|8522.33|8527.84|8527.84|8528.39|8528.39|8522.33|8522.33|0
1612784700000|2021-02-08 11:45:00|8527.53|8527.53|8525.37|8525.37|8527.53|8527.53|8520.37|8520.37|0
1612785000000|2021-02-08 11:50:00|8525.6|8525.6|8528.04|8528.04|8530.78|8530.78|8525.6|8525.6|0
1612785300000|2021-02-08 11:55:00|8528.78|8528.78|8535.33|8535.33|8537.61|8537.61|8528.71|8528.71|0
1612785600000|2021-02-08 12:00:00|8534.82|8534.82|8527.29|8527.29|8536.2|8536.2|8527.29|8527.29|0
1612785900000|2021-02-08 12:05:00|8527.22|8527.22|8519.63|8519.63|8527.68|8527.68|8519.24|8519.24|0
1612786200000|2021-02-08 12:10:00|8519.58|8519.58|8522.34|8522.34|8522.49|8522.49|8517.49|8517.49|0
1612786500000|2021-02-08 12:15:00|8522.1|8522.1|8521.34|8521.34|8523.84|8523.84|8520.85|8520.85|0
1612786800000|2021-02-08 12:20:00|8521.18|8521.18|8516.39|8516.39|8521.18|8521.18|8515.32|8515.32|0
1612787100000|2021-02-08 12:25:00|8516.26|8516.26|8520.27|8520.27|8520.27|8520.27|8515.59|8515.59|0
1612787400000|2021-02-08 12:30:00|8521.02|8521.02|8526.81|8526.81|8526.81|8526.81|8516|8516|0
1612787700000|2021-02-08 12:35:00|8526.86|8526.86|8533.83|8533.83|8533.83|8533.83|8525.82|8525.82|0
1612788000000|2021-02-08 12:40:00|8533.94|8533.94|8528.93|8528.93|8534.3|8534.3|8528.31|8528.31|0
1612788300000|2021-02-08 12:45:00|8528.96|8528.96|8531.76|8531.76|8532.4|8532.4|8528.67|8528.67|0
1612788600000|2021-02-08 12:50:00|8531.87|8531.87|8532.5|8532.5|8534.06|8534.06|8531.66|8531.66|0
1612788900000|2021-02-08 12:55:00|8532.56|8532.56|8546.16|8546.16|8548.3|8548.3|8532.56|8532.56|0
1612789200000|2021-02-08 13:00:00|8546.46|8546.46|8545.85|8545.85|8547.21|8547.21|8544.02|8544.02|0
1612789500000|2021-02-08 13:05:00|8546.09|8546.09|8546.66|8546.66|8550.79|8550.79|8543.76|8543.76|0
1612789800000|2021-02-08 13:10:00|8546.83|8546.83|8545.34|8545.34|8548.53|8548.53|8544.66|8544.66|0
1612790100000|2021-02-08 13:15:00|8545.07|8545.07|8539.4|8539.4|8546.41|8546.41|8537.48|8537.48|0
1612790400000|2021-02-08 13:20:00|8539.2|8539.2|8537.24|8537.24|8539.38|8539.38|8535.19|8535.19|0
1612790700000|2021-02-08 13:25:00|8536.49|8536.49|8526.84|8526.84|8536.49|8536.49|8524.6|8524.6|0
1612791000000|2021-02-08 13:30:00|8526.76|8526.76|8524.88|8524.88|8529.14|8529.14|8523.99|8523.99|0
1612791300000|2021-02-08 13:35:00|8524.67|8524.67|8524.26|8524.26|8525.05|8525.05|8523.1|8523.1|0
1612791600000|2021-02-08 13:40:00|8524.2|8524.2|8528.27|8528.27|8528.65|8528.65|8520.33|8520.33|0
1612791900000|2021-02-08 13:45:00|8528.96|8528.96|8519.88|8519.88|8529.77|8529.77|8519.88|8519.88|0
1612792200000|2021-02-08 13:50:00|8520.11|8520.11|8517.17|8517.17|8523.57|8523.57|8512.88|8512.88|0
1612792500000|2021-02-08 13:55:00|8517.34|8517.34|8517.64|8517.64|8521.06|8521.06|8516.83|8516.83|0
1612792800000|2021-02-08 14:00:00|8517.1|8517.1|8512.44|8512.44|8518.69|8518.69|8512.24|8512.24|0
1612793100000|2021-02-08 14:05:00|8512.86|8512.86|8505.68|8505.68|8513.79|8513.79|8505.68|8505.68|0
1612793400000|2021-02-08 14:10:00|8505.75|8505.75|8508.9|8508.9|8508.9|8508.9|8502.53|8502.53|0
1612793700000|2021-02-08 14:15:00|8509.05|8509.05|8512.59|8512.59|8516.55|8516.55|8509.05|8509.05|0
1612794000000|2021-02-08 14:20:00|8512.32|8512.32|8509.51|8509.51|8512.37|8512.37|8504.97|8504.97|0
1612794300000|2021-02-08 14:25:00|8509.57|8509.57|8508.61|8508.61|8510.3|8510.3|8504.15|8504.15|0
1612794600000|2021-02-08 14:30:00|8508.25|8508.25|8517.39|8517.39|8525.6|8525.6|8507.21|8507.21|0
1612794900000|2021-02-08 14:35:00|8516.64|8516.64|8521.9|8521.9|8522.56|8522.56|8516.45|8516.45|0
1612795200000|2021-02-08 14:40:00|8521.96|8521.96|8534.89|8534.89|8535.07|8535.07|8521.57|8521.57|0
1612795500000|2021-02-08 14:45:00|8534.72|8534.72|8521.25|8521.25|8534.72|8534.72|8520.79|8520.79|0
1612795800000|2021-02-08 14:50:00|8521.41|8521.41|8520.49|8520.49|8525.84|8525.84|8520.49|8520.49|0
1612796100000|2021-02-08 14:55:00|8520.44|8520.44|8511.18|8511.18|8521.11|8521.11|8510.57|8510.57|0
1612796400000|2021-02-08 15:00:00|8510.93|8510.93|8513.89|8513.89|8516.33|8516.33|8508.82|8508.82|0
1612796700000|2021-02-08 15:05:00|8513.84|8513.84|8497.15|8497.15|8515.77|8515.77|8496.72|8496.72|0
1612797000000|2021-02-08 15:10:00|8497.17|8497.17|8494.18|8494.18|8499.1|8499.1|8491.67|8491.67|0
1612797300000|2021-02-08 15:15:00|8494.41|8494.41|8495.29|8495.29|8497.72|8497.72|8491.55|8491.55|0
1612797600000|2021-02-08 15:20:00|8495.13|8495.13|8478.85|8478.85|8498.24|8498.24|8477.42|8477.42|0
1612797900000|2021-02-08 15:25:00|8478.32|8478.32|8480.33|8480.33|8482.67|8482.67|8474.77|8474.77|0
1612798200000|2021-02-08 15:30:00|8479.79|8479.79|8487.84|8487.84|8487.94|8487.94|8477.45|8477.45|0
1612798500000|2021-02-08 15:35:00|8487.68|8487.68|8489.54|8489.54|8489.54|8489.54|8482|8482|0
1612798800000|2021-02-08 15:40:00|8489.62|8489.62|8499.46|8499.46|8506.12|8506.12|8489.62|8489.62|0
1612799100000|2021-02-08 15:45:00|8499.71|8499.71|8501.32|8501.32|8501.9|8501.9|8497.82|8497.82|0
1612799400000|2021-02-08 15:50:00|8501.5|8501.5|8496.32|8496.32|8503.41|8503.41|8496.18|8496.18|0
1612799700000|2021-02-08 15:55:00|8496.01|8496.01|8494.94|8494.94|8499.16|8499.16|8491.79|8491.79|0
1612800000000|2021-02-08 16:00:00|8494.97|8494.97|8492.74|8492.74|8500.12|8500.12|8492.55|8492.55|0
1612800300000|2021-02-08 16:05:00|8492.64|8492.64|8489.68|8489.68|8492.75|8492.75|8484.09|8484.09|0
1612800600000|2021-02-08 16:10:00|8489.73|8489.73|8484.96|8484.96|8489.98|8489.98|8483.3|8483.3|0
1612800900000|2021-02-08 16:15:00|8485.01|8485.01|8490.9|8490.9|8491.55|8491.55|8480.93|8480.93|0
1612801200000|2021-02-08 16:20:00|8491.14|8491.14|8506.7|8506.7|8508.51|8508.51|8490.37|8490.37|0
1612801500000|2021-02-08 16:25:00|8506.6|8506.6|8495.45|8495.45|8506.6|8506.6|8490.42|8490.42|0
1612858500000|2021-02-09 08:15:00|8495.19|8495.19|8511.72|8511.72|8515.3|8515.3|8491.74|8491.74|0
1612858800000|2021-02-09 08:20:00|8511.93|8511.93|8495.28|8495.28|8518.12|8518.12|8493.78|8493.78|0
1612859100000|2021-02-09 08:25:00|8495.96|8495.96|8517.23|8517.23|8524.39|8524.39|8495.96|8495.96|0
1612859400000|2021-02-09 08:30:00|8517.12|8517.12|8523.18|8523.18|8529.87|8529.87|8512.54|8512.54|0
1612859700000|2021-02-09 08:35:00|8523.26|8523.26|8526.01|8526.01|8529.12|8529.12|8517.71|8517.71|0
1612860000000|2021-02-09 08:40:00|8525.7|8525.7|8518.43|8518.43|8526.18|8526.18|8516.42|8516.42|0
1612860300000|2021-02-09 08:45:00|8518.67|8518.67|8536.06|8536.06|8541.5|8541.5|8518.67|8518.67|0
1612860600000|2021-02-09 08:50:00|8535.31|8535.31|8524.43|8524.43|8535.31|8535.31|8517.16|8517.16|0
1612860900000|2021-02-09 08:55:00|8523.9|8523.9|8519.81|8519.81|8524.82|8524.82|8514.53|8514.53|0
1612861200000|2021-02-09 09:00:00|8519.73|8519.73|8513.03|8513.03|8520.26|8520.26|8507.58|8507.58|0
1612861500000|2021-02-09 09:05:00|8513.52|8513.52|8502.45|8502.45|8516.27|8516.27|8497.28|8497.28|0
1612861800000|2021-02-09 09:10:00|8502.4|8502.4|8502.93|8502.93|8505.75|8505.75|8501.23|8501.23|0
1612862100000|2021-02-09 09:15:00|8502.96|8502.96|8504.88|8504.88|8506.06|8506.06|8496.95|8496.95|0
1612862400000|2021-02-09 09:20:00|8504.14|8504.14|8501.55|8501.55|8505.19|8505.19|8500.93|8500.93|0
1612862700000|2021-02-09 09:25:00|8501.66|8501.66|8507.84|8507.84|8508.6|8508.6|8501.66|8501.66|0
1612863000000|2021-02-09 09:30:00|8507.76|8507.76|8502.47|8502.47|8507.76|8507.76|8500.83|8500.83|0
1612863300000|2021-02-09 09:35:00|8502.74|8502.74|8503.62|8503.62|8506.5|8506.5|8501.12|8501.12|0
1612863600000|2021-02-09 09:40:00|8503.71|8503.71|8487.52|8487.52|8503.87|8503.87|8485.67|8485.67|0
1612863900000|2021-02-09 09:45:00|8486.78|8486.78|8505.27|8505.27|8505.27|8505.27|8486.78|8486.78|0
1612864200000|2021-02-09 09:50:00|8505.38|8505.38|8514.94|8514.94|8515.12|8515.12|8505.38|8505.38|0
1612864500000|2021-02-09 09:55:00|8514.85|8514.85|8511.78|8511.78|8516.58|8516.58|8508.35|8508.35|0
1612864800000|2021-02-09 10:00:00|8511.86|8511.86|8518.56|8518.56|8518.85|8518.85|8511.33|8511.33|0
1612865100000|2021-02-09 10:05:00|8519.04|8519.04|8517.91|8517.91|8520.74|8520.74|8517.82|8517.82|0
1612865400000|2021-02-09 10:10:00|8518.15|8518.15|8513.01|8513.01|8518.15|8518.15|8511.48|8511.48|0
1612865700000|2021-02-09 10:15:00|8513.06|8513.06|8516.74|8516.74|8517.01|8517.01|8511.88|8511.88|0
1612866000000|2021-02-09 10:20:00|8517.06|8517.06|8514.25|8514.25|8518.27|8518.27|8510.06|8510.06|0
1612866300000|2021-02-09 10:25:00|8514.03|8514.03|8509.04|8509.04|8514.1|8514.1|8508.85|8508.85|0
1612866600000|2021-02-09 10:30:00|8508.61|8508.61|8514.37|8514.37|8514.64|8514.64|8507.56|8507.56|0
1612866900000|2021-02-09 10:35:00|8514.55|8514.55|8515.12|8515.12|8515.27|8515.27|8512.15|8512.15|0
1612867200000|2021-02-09 10:40:00|8515.03|8515.03|8511.53|8511.53|8515.68|8515.68|8509.59|8509.59|0
1612867500000|2021-02-09 10:45:00|8511.05|8511.05|8512.81|8512.81|8513.14|8513.14|8510.25|8510.25|0
1612867800000|2021-02-09 10:50:00|8512.98|8512.98|8521.55|8521.55|8521.61|8521.61|8510.2|8510.2|0
1612868100000|2021-02-09 10:55:00|8521.89|8521.89|8521.72|8521.72|8522.1|8522.1|8518.5|8518.5|0
1612868400000|2021-02-09 11:00:00|8521.98|8521.98|8519.8|8519.8|8522.78|8522.78|8517.02|8517.02|0
1612868700000|2021-02-09 11:05:00|8519.85|8519.85|8508.29|8508.29|8519.85|8519.85|8507.41|8507.41|0
1612869000000|2021-02-09 11:10:00|8508.83|8508.83|8512.42|8512.42|8512.77|8512.77|8508.83|8508.83|0
1612869300000|2021-02-09 11:15:00|8512.35|8512.35|8518.98|8518.98|8518.98|8518.98|8512.35|8512.35|0
1612869600000|2021-02-09 11:20:00|8519.04|8519.04|8523.36|8523.36|8523.36|8523.36|8519.04|8519.04|0
1612869900000|2021-02-09 11:25:00|8523.61|8523.61|8529.61|8529.61|8529.75|8529.75|8523.61|8523.61|0
1612870200000|2021-02-09 11:30:00|8529.89|8529.89|8532.8|8532.8|8533.43|8533.43|8529.61|8529.61|0
1612870500000|2021-02-09 11:35:00|8533.55|8533.55|8534.63|8534.63|8539.23|8539.23|8531.94|8531.94|0
1612870800000|2021-02-09 11:40:00|8535.31|8535.31|8539.76|8539.76|8540.16|8540.16|8535.31|8535.31|0
1612871100000|2021-02-09 11:45:00|8539.93|8539.93|8543.43|8543.43|8543.67|8543.67|8539.79|8539.79|0
1612871400000|2021-02-09 11:50:00|8543.97|8543.97|8545.48|8545.48|8548.47|8548.47|8543.97|8543.97|0
1612871700000|2021-02-09 11:55:00|8545.4|8545.4|8547.55|8547.55|8547.78|8547.78|8544.32|8544.32|0
1612872000000|2021-02-09 12:00:00|8548.08|8548.08|8542.82|8542.82|8548.08|8548.08|8541.3|8541.3|0
1612872300000|2021-02-09 12:05:00|8542.79|8542.79|8539.23|8539.23|8542.79|8542.79|8537.98|8537.98|0
1612872600000|2021-02-09 12:10:00|8539.14|8539.14|8540.16|8540.16|8540.22|8540.22|8536.89|8536.89|0
1612872900000|2021-02-09 12:15:00|8540.27|8540.27|8532.44|8532.44|8540.34|8540.34|8531.79|8531.79|0
1612873200000|2021-02-09 12:20:00|8532.97|8532.97|8539.66|8539.66|8539.66|8539.66|8532.53|8532.53|0
1612873500000|2021-02-09 12:25:00|8539.75|8539.75|8540.93|8540.93|8543.52|8543.52|8539.58|8539.58|0
1612873800000|2021-02-09 12:30:00|8540.77|8540.77|8544.47|8544.47|8545.15|8545.15|8539.7|8539.7|0
1612874100000|2021-02-09 12:35:00|8544.21|8544.21|8544.72|8544.72|8545.66|8545.66|8543.24|8543.24|0
1612874400000|2021-02-09 12:40:00|8544.49|8544.49|8538.85|8538.85|8544.63|8544.63|8538.79|8538.79|0
1612874700000|2021-02-09 12:45:00|8538.78|8538.78|8539.95|8539.95|8540.34|8540.34|8537.65|8537.65|0
1612875000000|2021-02-09 12:50:00|8539.78|8539.78|8536.33|8536.33|8540.15|8540.15|8536.33|8536.33|0
1612875300000|2021-02-09 12:55:00|8536.42|8536.42|8539.92|8539.92|8540.75|8540.75|8535.67|8535.67|0
1612875600000|2021-02-09 13:00:00|8539.95|8539.95|8526.83|8526.83|8540.53|8540.53|8524.76|8524.76|0
1612875900000|2021-02-09 13:05:00|8527.57|8527.57|8523.5|8523.5|8528.71|8528.71|8523.5|8523.5|0
1612876200000|2021-02-09 13:10:00|8523.16|8523.16|8516.62|8516.62|8523.16|8523.16|8516.4|8516.4|0
1612876500000|2021-02-09 13:15:00|8516.82|8516.82|8515.15|8515.15|8516.82|8516.82|8510.29|8510.29|0
1612876800000|2021-02-09 13:20:00|8515.2|8515.2|8517.46|8517.46|8519.36|8519.36|8514.9|8514.9|0
1612877100000|2021-02-09 13:25:00|8516.72|8516.72|8515.34|8515.34|8517.38|8517.38|8514.87|8514.87|0
1612877400000|2021-02-09 13:30:00|8515.4|8515.4|8518.31|8518.31|8520.07|8520.07|8515.4|8515.4|0
1612877700000|2021-02-09 13:35:00|8518.4|8518.4|8518.51|8518.51|8518.65|8518.65|8515.9|8515.9|0
1612878000000|2021-02-09 13:40:00|8518.44|8518.44|8514|8514|8520.62|8520.62|8514|8514|0
1612878300000|2021-02-09 13:45:00|8514.01|8514.01|8518.17|8518.17|8519.25|8519.25|8511.31|8511.31|0
1612878600000|2021-02-09 13:50:00|8518.12|8518.12|8517.97|8517.97|8518.44|8518.44|8515.92|8515.92|0
1612878900000|2021-02-09 13:55:00|8517.65|8517.65|8517.6|8517.6|8518.57|8518.57|8516.13|8516.13|0
1612879200000|2021-02-09 14:00:00|8517.77|8517.77|8518.65|8518.65|8519.15|8519.15|8516.75|8516.75|0
1612879500000|2021-02-09 14:05:00|8518.9|8518.9|8517.09|8517.09|8522|8522|8516.45|8516.45|0
1612879800000|2021-02-09 14:10:00|8517.26|8517.26|8524.07|8524.07|8524.15|8524.15|8516.6|8516.6|0
1612880100000|2021-02-09 14:15:00|8524.19|8524.19|8520.29|8520.29|8524.19|8524.19|8519.16|8519.16|0
1612880400000|2021-02-09 14:20:00|8520.12|8520.12|8523.25|8523.25|8525.17|8525.17|8518.68|8518.68|0
1612880700000|2021-02-09 14:25:00|8523.18|8523.18|8512.85|8512.85|8523.29|8523.29|8512.85|8512.85|0
1612881000000|2021-02-09 14:30:00|8512.76|8512.76|8494.95|8494.95|8512.77|8512.77|8493.06|8493.06|0
1612881300000|2021-02-09 14:35:00|8494.8|8494.8|8484.09|8484.09|8498.37|8498.37|8482.12|8482.12|0
1612881600000|2021-02-09 14:40:00|8483.34|8483.34|8471.33|8471.33|8483.51|8483.51|8471.33|8471.33|0
1612881900000|2021-02-09 14:45:00|8471.43|8471.43|8473|8473|8474.18|8474.18|8470.12|8470.12|0
1612882200000|2021-02-09 14:50:00|8473.12|8473.12|8465.54|8465.54|8478.86|8478.86|8465.26|8465.26|0
1612882500000|2021-02-09 14:55:00|8465.08|8465.08|8471.35|8471.35|8471.65|8471.65|8463.23|8463.23|0
1612882800000|2021-02-09 15:00:00|8471.04|8471.04|8457.22|8457.22|8471.92|8471.92|8453.54|8453.54|0
1612883100000|2021-02-09 15:05:00|8457.06|8457.06|8459.62|8459.62|8459.62|8459.62|8452.09|8452.09|0
1612883400000|2021-02-09 15:10:00|8460.37|8460.37|8453.95|8453.95|8465.9|8465.9|8453.79|8453.79|0
1612883700000|2021-02-09 15:15:00|8454|8454|8448.47|8448.47|8456.44|8456.44|8447.42|8447.42|0
1612884000000|2021-02-09 15:20:00|8448.54|8448.54|8447.54|8447.54|8449.44|8449.44|8444.42|8444.42|0
1612884300000|2021-02-09 15:25:00|8447.48|8447.48|8451.94|8451.94|8452.03|8452.03|8437.69|8437.69|0
1612884600000|2021-02-09 15:30:00|8452.1|8452.1|8452.34|8452.34|8454.01|8454.01|8447.37|8447.37|0
1612884900000|2021-02-09 15:35:00|8452.42|8452.42|8446.82|8446.82|8453.29|8453.29|8438.65|8438.65|0
1612885200000|2021-02-09 15:40:00|8446.99|8446.99|8446.25|8446.25|8451.9|8451.9|8445.59|8445.59|0
1612885500000|2021-02-09 15:45:00|8445.5|8445.5|8459.53|8459.53|8459.64|8459.64|8444.47|8444.47|0
1612885800000|2021-02-09 15:50:00|8459.55|8459.55|8448.08|8448.08|8460.87|8460.87|8448.08|8448.08|0
1612886100000|2021-02-09 15:55:00|8447.86|8447.86|8450.07|8450.07|8454.41|8454.41|8447.56|8447.56|0
1612886400000|2021-02-09 16:00:00|8450.32|8450.32|8456.69|8456.69|8462.38|8462.38|8450.04|8450.04|0
1612886700000|2021-02-09 16:05:00|8456.67|8456.67|8458.32|8458.32|8464.1|8464.1|8454.77|8454.77|0
1612887000000|2021-02-09 16:10:00|8458.26|8458.26|8448.46|8448.46|8458.26|8458.26|8448.39|8448.39|0
1612887300000|2021-02-09 16:15:00|8448.93|8448.93|8447.72|8447.72|8451.05|8451.05|8447.48|8447.48|0
1612887600000|2021-02-09 16:20:00|8447.55|8447.55|8445.56|8445.56|8449.19|8449.19|8443.81|8443.81|0
1612887900000|2021-02-09 16:25:00|8445.64|8445.64|8448.28|8448.28|8450.67|8450.67|8441.98|8441.98|0
1612944900000|2021-02-10 08:15:00|8446.83|8446.83|8428.26|8428.26|8452.05|8452.05|8426.76|8426.76|0
1612945200000|2021-02-10 08:20:00|8428.79|8428.79|8421.41|8421.41|8436.13|8436.13|8419.15|8419.15|0
1612945500000|2021-02-10 08:25:00|8421.56|8421.56|8386.2|8386.2|8421.56|8421.56|8386.2|8386.2|0
1612945800000|2021-02-10 08:30:00|8386.18|8386.18|8370.93|8370.93|8388.07|8388.07|8362.42|8362.42|0
1612946100000|2021-02-10 08:35:00|8370.87|8370.87|8350.43|8350.43|8376.72|8376.72|8350.1|8350.1|0
1612946400000|2021-02-10 08:40:00|8350.3|8350.3|8357.92|8357.92|8357.92|8357.92|8343.07|8343.07|0
1612946700000|2021-02-10 08:45:00|8358.01|8358.01|8356.55|8356.55|8361.36|8361.36|8345.09|8345.09|0
1612947000000|2021-02-10 08:50:00|8356.46|8356.46|8364.09|8364.09|8367.91|8367.91|8356.14|8356.14|0
1612947300000|2021-02-10 08:55:00|8363.94|8363.94|8362.8|8362.8|8374.75|8374.75|8362.8|8362.8|0
1612947600000|2021-02-10 09:00:00|8362.33|8362.33|8350.17|8350.17|8362.55|8362.55|8350.17|8350.17|0
1612947900000|2021-02-10 09:05:00|8350.06|8350.06|8345.46|8345.46|8356.19|8356.19|8339.39|8339.39|0
1612948200000|2021-02-10 09:10:00|8345.74|8345.74|8357.13|8357.13|8358.11|8358.11|8345.74|8345.74|0
1612948500000|2021-02-10 09:15:00|8356.82|8356.82|8354.68|8354.68|8356.82|8356.82|8349.35|8349.35|0
1612948800000|2021-02-10 09:20:00|8354.79|8354.79|8357.2|8357.2|8357.37|8357.37|8347.86|8347.86|0
1612949100000|2021-02-10 09:25:00|8357.36|8357.36|8356.4|8356.4|8360.05|8360.05|8356.29|8356.29|0
1612949400000|2021-02-10 09:30:00|8356.99|8356.99|8364.33|8364.33|8364.33|8364.33|8355.02|8355.02|0
1612949700000|2021-02-10 09:35:00|8364.16|8364.16|8356.54|8356.54|8365.45|8365.45|8355.47|8355.47|0
1612950000000|2021-02-10 09:40:00|8356.36|8356.36|8360.97|8360.97|8361.48|8361.48|8355.16|8355.16|0
1612950300000|2021-02-10 09:45:00|8360.63|8360.63|8360.52|8360.52|8363.07|8363.07|8359.89|8359.89|0
1612950600000|2021-02-10 09:50:00|8359.55|8359.55|8371.7|8371.7|8371.75|8371.75|8357.93|8357.93|0
1612950900000|2021-02-10 09:55:00|8372.01|8372.01|8372.77|8372.77|8374.32|8374.32|8368.01|8368.01|0
1612951200000|2021-02-10 10:00:00|8372.02|8372.02|8358.49|8358.49|8372.02|8372.02|8358.03|8358.03|0
1612951500000|2021-02-10 10:05:00|8358.4|8358.4|8354.4|8354.4|8360.01|8360.01|8352.5|8352.5|0
1612951800000|2021-02-10 10:10:00|8354.29|8354.29|8347.8|8347.8|8356.48|8356.48|8347.8|8347.8|0
1612952100000|2021-02-10 10:15:00|8346.72|8346.72|8351.38|8351.38|8351.38|8351.38|8339.3|8339.3|0
1612952400000|2021-02-10 10:20:00|8350.85|8350.85|8347.45|8347.45|8350.85|8350.85|8347.45|8347.45|0
1612952700000|2021-02-10 10:25:00|8347.99|8347.99|8353.03|8353.03|8355.17|8355.17|8347.99|8347.99|0
1612953000000|2021-02-10 10:30:00|8353.18|8353.18|8354|8354|8357.29|8357.29|8350.96|8350.96|0
1612953300000|2021-02-10 10:35:00|8354.15|8354.15|8352.64|8352.64|8354.15|8354.15|8348.12|8348.12|0
1612953600000|2021-02-10 10:40:00|8352.81|8352.81|8349.67|8349.67|8352.96|8352.96|8347.05|8347.05|0
1612953900000|2021-02-10 10:45:00|8349.56|8349.56|8346.05|8346.05|8350.58|8350.58|8346.05|8346.05|0
1612954200000|2021-02-10 10:50:00|8346.43|8346.43|8343.85|8343.85|8346.74|8346.74|8338.22|8338.22|0
1612954500000|2021-02-10 10:55:00|8343.82|8343.82|8342.77|8342.77|8345.02|8345.02|8339.94|8339.94|0
1612954800000|2021-02-10 11:00:00|8342.6|8342.6|8341.88|8341.88|8344.15|8344.15|8340.42|8340.42|0
1612955100000|2021-02-10 11:05:00|8341.72|8341.72|8347.52|8347.52|8350.45|8350.45|8340.74|8340.74|0
1612955400000|2021-02-10 11:10:00|8347.37|8347.37|8347.08|8347.08|8348.63|8348.63|8345.54|8345.54|0
1612955700000|2021-02-10 11:15:00|8346.93|8346.93|8350.5|8350.5|8350.5|8350.5|8342.38|8342.38|0
1612956000000|2021-02-10 11:20:00|8350.8|8350.8|8346.57|8346.57|8351.5|8351.5|8343.92|8343.92|0
1612956300000|2021-02-10 11:25:00|8347.11|8347.11|8338.53|8338.53|8347.22|8347.22|8335.96|8335.96|0
1612956600000|2021-02-10 11:30:00|8338.84|8338.84|8339.52|8339.52|8343.91|8343.91|8336.52|8336.52|0
1612956900000|2021-02-10 11:35:00|8339.35|8339.35|8329.67|8329.67|8339.35|8339.35|8329.67|8329.67|0
1612957200000|2021-02-10 11:40:00|8329.73|8329.73|8324.5|8324.5|8330.64|8330.64|8324.38|8324.38|0
1612957500000|2021-02-10 11:45:00|8324.19|8324.19|8323.11|8323.11|8327.79|8327.79|8321.86|8321.86|0
1612957800000|2021-02-10 11:50:00|8322.96|8322.96|8319.39|8319.39|8322.96|8322.96|8314.84|8314.84|0
1612958100000|2021-02-10 11:55:00|8319.57|8319.57|8314.32|8314.32|8322.71|8322.71|8314.32|8314.32|0
1612958400000|2021-02-10 12:00:00|8314.21|8314.21|8314.94|8314.94|8318.57|8318.57|8312.67|8312.67|0
1612958700000|2021-02-10 12:05:00|8314.96|8314.96|8309.53|8309.53|8315.18|8315.18|8308.96|8308.96|0
1612959000000|2021-02-10 12:10:00|8310.04|8310.04|8300.49|8300.49|8311.04|8311.04|8300.08|8300.08|0
1612959300000|2021-02-10 12:15:00|8301.23|8301.23|8289.64|8289.64|8301.23|8301.23|8287.49|8287.49|0
1612959600000|2021-02-10 12:20:00|8289.49|8289.49|8279.33|8279.33|8289.92|8289.92|8276.94|8276.94|0
1612959900000|2021-02-10 12:25:00|8278.86|8278.86|8278.25|8278.25|8279.55|8279.55|8272.25|8272.25|0
1612960200000|2021-02-10 12:30:00|8279.33|8279.33|8283.57|8283.57|8283.57|8283.57|8274.65|8274.65|0
1612960500000|2021-02-10 12:35:00|8283.41|8283.41|8284.08|8284.08|8287.21|8287.21|8282.94|8282.94|0
1612960800000|2021-02-10 12:40:00|8283.93|8283.93|8281.68|8281.68|8283.93|8283.93|8277.12|8277.12|0
1612961100000|2021-02-10 12:45:00|8281.83|8281.83|8279.32|8279.32|8283.14|8283.14|8278.87|8278.87|0
1612961400000|2021-02-10 12:50:00|8279.41|8279.41|8277.68|8277.68|8280.08|8280.08|8273.79|8273.79|0
1612961700000|2021-02-10 12:55:00|8277.61|8277.61|8276.15|8276.15|8282.04|8282.04|8275.13|8275.13|0
1612962000000|2021-02-10 13:00:00|8276|8276|8271.64|8271.64|8276|8276|8268.29|8268.29|0
1612962300000|2021-02-10 13:05:00|8271.61|8271.61|8274.12|8274.12|8274.39|8274.39|8266.53|8266.53|0
1612962600000|2021-02-10 13:10:00|8273.92|8273.92|8277.1|8277.1|8278.06|8278.06|8272.69|8272.69|0
1612962900000|2021-02-10 13:15:00|8277.35|8277.35|8273.32|8273.32|8281.75|8281.75|8272.57|8272.57|0
1612963200000|2021-02-10 13:20:00|8273.48|8273.48|8264.71|8264.71|8273.94|8273.94|8263.45|8263.45|0
1612963500000|2021-02-10 13:25:00|8264.89|8264.89|8275.9|8275.9|8277.57|8277.57|8264.89|8264.89|0
1612963800000|2021-02-10 13:30:00|8276.26|8276.26|8280.58|8280.58|8285.62|8285.62|8274.99|8274.99|0
1612964100000|2021-02-10 13:35:00|8282.08|8282.08|8281.08|8281.08|8285.96|8285.96|8275.15|8275.15|0
1612964400000|2021-02-10 13:40:00|8280.91|8280.91|8273.52|8273.52|8281.07|8281.07|8271.72|8271.72|0
1612964700000|2021-02-10 13:45:00|8273.57|8273.57|8280.72|8280.72|8281.72|8281.72|8270.37|8270.37|0
1612965000000|2021-02-10 13:50:00|8280.48|8280.48|8280.28|8280.28|8282.89|8282.89|8274.94|8274.94|0
1612965300000|2021-02-10 13:55:00|8280.59|8280.59|8275.7|8275.7|8280.59|8280.59|8272.35|8272.35|0
1612965600000|2021-02-10 14:00:00|8275.75|8275.75|8273.18|8273.18|8275.75|8275.75|8268.23|8268.23|0
1612965900000|2021-02-10 14:05:00|8273.35|8273.35|8277.24|8277.24|8278.96|8278.96|8273.35|8273.35|0
1612966200000|2021-02-10 14:10:00|8276.49|8276.49|8274.99|8274.99|8278.95|8278.95|8269.75|8269.75|0
1612966500000|2021-02-10 14:15:00|8274.5|8274.5|8273.01|8273.01|8275.72|8275.72|8271.51|8271.51|0
1612966800000|2021-02-10 14:20:00|8273.07|8273.07|8268.45|8268.45|8276.46|8276.46|8267.65|8267.65|0
1612967100000|2021-02-10 14:25:00|8268.36|8268.36|8263.71|8263.71|8268.36|8268.36|8263.22|8263.22|0
1612967400000|2021-02-10 14:30:00|8264.46|8264.46|8287.28|8287.28|8289.2|8289.2|8263|8263|0
1612967700000|2021-02-10 14:35:00|8287.33|8287.33|8294.55|8294.55|8294.55|8294.55|8285|8285|0
1612968000000|2021-02-10 14:40:00|8293.8|8293.8|8284.73|8284.73|8293.8|8293.8|8283.89|8283.89|0
1612968300000|2021-02-10 14:45:00|8284.84|8284.84|8293.75|8293.75|8293.9|8293.9|8282.83|8282.83|0
1612968600000|2021-02-10 14:50:00|8293.99|8293.99|8286.81|8286.81|8297.48|8297.48|8285.12|8285.12|0
1612968900000|2021-02-10 14:55:00|8286.64|8286.64|8280.8|8280.8|8288.7|8288.7|8280.05|8280.05|0
1612969200000|2021-02-10 15:00:00|8280.86|8280.86|8282.26|8282.26|8287.99|8287.99|8280.62|8280.62|0
1612969500000|2021-02-10 15:05:00|8282.57|8282.57|8295.21|8295.21|8295.21|8295.21|8278.51|8278.51|0
1612969800000|2021-02-10 15:10:00|8295.36|8295.36|8293.85|8293.85|8298.71|8298.71|8291.61|8291.61|0
1612970100000|2021-02-10 15:15:00|8293.73|8293.73|8286.57|8286.57|8297.94|8297.94|8286.57|8286.57|0
1612970400000|2021-02-10 15:20:00|8287.11|8287.11|8260.59|8260.59|8287.11|8287.11|8257.02|8257.02|0
1612970700000|2021-02-10 15:25:00|8260.68|8260.68|8265.36|8265.36|8271.63|8271.63|8258.27|8258.27|0
1612971000000|2021-02-10 15:30:00|8265.52|8265.52|8260.26|8260.26|8266.54|8266.54|8256.51|8256.51|0
1612971300000|2021-02-10 15:35:00|8260.5|8260.5|8266.82|8266.82|8269.17|8269.17|8260.46|8260.46|0
1612971600000|2021-02-10 15:40:00|8266.73|8266.73|8228.81|8228.81|8266.78|8266.78|8227.16|8227.16|0
1612971900000|2021-02-10 15:45:00|8228.65|8228.65|8235.77|8235.77|8239.14|8239.14|8223.45|8223.45|0
1612972200000|2021-02-10 15:50:00|8236.09|8236.09|8277.11|8277.11|8277.87|8277.87|8236.09|8236.09|0
1612972500000|2021-02-10 15:55:00|8277.27|8277.27|8300.29|8300.29|8300.29|8300.29|8270.11|8270.11|0
1612972800000|2021-02-10 16:00:00|8299.21|8299.21|8280.55|8280.55|8299.36|8299.36|8280.39|8280.39|0
1612973100000|2021-02-10 16:05:00|8279.8|8279.8|8276.68|8276.68|8290.71|8290.71|8274.95|8274.95|0
1612973400000|2021-02-10 16:10:00|8276.59|8276.59|8290.94|8290.94|8292.23|8292.23|8275.96|8275.96|0
1612973700000|2021-02-10 16:15:00|8291.02|8291.02|8279.58|8279.58|8291.15|8291.15|8277.77|8277.77|0
1612974000000|2021-02-10 16:20:00|8279.41|8279.41|8280.87|8280.87|8282.67|8282.67|8274.09|8274.09|0
1612974300000|2021-02-10 16:25:00|8280.93|8280.93|8248|8248|8281.11|8281.11|8247.27|8247.27|0
1613031300000|2021-02-11 08:15:00|8212.19|8212.19|8228.05|8228.05|8229.54|8229.54|8211.25|8211.25|0
1613031600000|2021-02-11 08:20:00|8227.92|8227.92|8214.66|8214.66|8229.23|8229.23|8210.61|8210.61|0
1613031900000|2021-02-11 08:25:00|8214.91|8214.91|8237.6|8237.6|8238.51|8238.51|8213.09|8213.09|0
1613032200000|2021-02-11 08:30:00|8237.77|8237.77|8229.25|8229.25|8244.18|8244.18|8226.27|8226.27|0
1613032500000|2021-02-11 08:35:00|8229.42|8229.42|8228.5|8228.5|8231.04|8231.04|8223.48|8223.48|0
1613032800000|2021-02-11 08:40:00|8226.08|8226.08|8237.21|8237.21|8237.21|8237.21|8217.66|8217.66|0
1613033100000|2021-02-11 08:45:00|8237.04|8237.04|8237.87|8237.87|8240.97|8240.97|8234.79|8234.79|0
1613033400000|2021-02-11 08:50:00|8237.56|8237.56|8257.46|8257.46|8258.35|8258.35|8237.56|8237.56|0
1613033700000|2021-02-11 08:55:00|8257.99|8257.99|8247.75|8247.75|8260.95|8260.95|8247.75|8247.75|0
1613034000000|2021-02-11 09:00:00|8247.92|8247.92|8240.78|8240.78|8248.09|8248.09|8239.37|8239.37|0
1613034300000|2021-02-11 09:05:00|8240.51|8240.51|8248.21|8248.21|8248.75|8248.75|8240.51|8240.51|0
1613034600000|2021-02-11 09:10:00|8247.41|8247.41|8244.39|8244.39|8249.94|8249.94|8242.89|8242.89|0
1613034900000|2021-02-11 09:15:00|8242.91|8242.91|8231.71|8231.71|8242.91|8242.91|8228.99|8228.99|0
1613035200000|2021-02-11 09:20:00|8231.55|8231.55|8234.33|8234.33|8238.18|8238.18|8231.5|8231.5|0
1613035500000|2021-02-11 09:25:00|8233.98|8233.98|8214.01|8214.01|8234.39|8234.39|8213.08|8213.08|0
1613035800000|2021-02-11 09:30:00|8214.28|8214.28|8218.11|8218.11|8221.47|8221.47|8214.28|8214.28|0
1613036100000|2021-02-11 09:35:00|8217.89|8217.89|8211.91|8211.91|8218.05|8218.05|8210.43|8210.43|0
1613036400000|2021-02-11 09:40:00|8212.07|8212.07|8209.4|8209.4|8215.4|8215.4|8205.18|8205.18|0
1613036700000|2021-02-11 09:45:00|8209.72|8209.72|8211.82|8211.82|8213.42|8213.42|8209.72|8209.72|0
1613037000000|2021-02-11 09:50:00|8212.57|8212.57|8205.64|8205.64|8213.32|8213.32|8204.35|8204.35|0
1613037300000|2021-02-11 09:55:00|8205.37|8205.37|8203.64|8203.64|8205.69|8205.69|8200.9|8200.9|0
1613037600000|2021-02-11 10:00:00|8202.29|8202.29|8203.71|8203.71|8206.12|8206.12|8202.29|8202.29|0
1613037900000|2021-02-11 10:05:00|8203.88|8203.88|8208.44|8208.44|8210.96|8210.96|8202.44|8202.44|0
1613038200000|2021-02-11 10:10:00|8208.29|8208.29|8197.01|8197.01|8209.04|8209.04|8196.76|8196.76|0
1613038500000|2021-02-11 10:15:00|8197.54|8197.54|8202.23|8202.23|8202.39|8202.39|8197.49|8197.49|0
1613038800000|2021-02-11 10:20:00|8201.98|8201.98|8185.8|8185.8|8203.07|8203.07|8185.72|8185.72|0
1613039100000|2021-02-11 10:25:00|8185.26|8185.26|8182.9|8182.9|8185.26|8185.26|8180.13|8180.13|0
1613039400000|2021-02-11 10:30:00|8183.23|8183.23|8182.25|8182.25|8193.41|8193.41|8178.36|8178.36|0
1613039700000|2021-02-11 10:35:00|8183.16|8183.16|8193|8193|8193.74|8193.74|8183.16|8183.16|0
1613040000000|2021-02-11 10:40:00|8193.39|8193.39|8188.19|8188.19|8194.34|8194.34|8187.66|8187.66|0
1613040300000|2021-02-11 10:45:00|8187.81|8187.81|8202.98|8202.98|8202.98|8202.98|8187.81|8187.81|0
1613040600000|2021-02-11 10:50:00|8202.9|8202.9|8208.84|8208.84|8208.84|8208.84|8200|8200|0
1613040900000|2021-02-11 10:55:00|8208.76|8208.76|8212.7|8212.7|8220.48|8220.48|8207.39|8207.39|0
1613041200000|2021-02-11 11:00:00|8212.63|8212.63|8225.5|8225.5|8226.98|8226.98|8211.12|8211.12|0
1613041500000|2021-02-11 11:05:00|8225.63|8225.63|8229.89|8229.89|8233.58|8233.58|8225.63|8225.63|0
1613041800000|2021-02-11 11:10:00|8229.8|8229.8|8229.06|8229.06|8236.63|8236.63|8228.25|8228.25|0
1613042100000|2021-02-11 11:15:00|8229.05|8229.05|8230.69|8230.69|8234.22|8234.22|8226.51|8226.51|0
1613042400000|2021-02-11 11:20:00|8231.03|8231.03|8228.9|8228.9|8232.54|8232.54|8228.19|8228.19|0
1613042700000|2021-02-11 11:25:00|8229.17|8229.17|8233.7|8233.7|8233.94|8233.94|8228.57|8228.57|0
1613043000000|2021-02-11 11:30:00|8233.85|8233.85|8233.38|8233.38|8234.5|8234.5|8230.42|8230.42|0
1613043300000|2021-02-11 11:35:00|8233.23|8233.23|8239.38|8239.38|8240.81|8240.81|8232.39|8232.39|0
1613043600000|2021-02-11 11:40:00|8239.21|8239.21|8246.82|8246.82|8253.33|8253.33|8237.85|8237.85|0
1613043900000|2021-02-11 11:45:00|8247.16|8247.16|8243.72|8243.72|8247.21|8247.21|8240.67|8240.67|0
1613044200000|2021-02-11 11:50:00|8243.97|8243.97|8246.79|8246.79|8249.25|8249.25|8243.97|8243.97|0
1613044500000|2021-02-11 11:55:00|8247.1|8247.1|8249.04|8249.04|8250.36|8250.36|8244.89|8244.89|0
1613044800000|2021-02-11 12:00:00|8248.88|8248.88|8254.65|8254.65|8254.85|8254.85|8248.58|8248.58|0
1613045100000|2021-02-11 12:05:00|8254.95|8254.95|8250.96|8250.96|8260.42|8260.42|8250.96|8250.96|0
1613045400000|2021-02-11 12:10:00|8250.82|8250.82|8258.86|8258.86|8259.32|8259.32|8250.32|8250.32|0
1613045700000|2021-02-11 12:15:00|8258.59|8258.59|8259.99|8259.99|8261.52|8261.52|8256.67|8256.67|0
1613046000000|2021-02-11 12:20:00|8259.84|8259.84|8265.22|8265.22|8266.32|8266.32|8259.84|8259.84|0
1613046300000|2021-02-11 12:25:00|8265.41|8265.41|8270.3|8270.3|8270.3|8270.3|8264.78|8264.78|0
1613046600000|2021-02-11 12:30:00|8270.06|8270.06|8268.6|8268.6|8272.81|8272.81|8267.99|8267.99|0
1613046900000|2021-02-11 12:35:00|8268.66|8268.66|8265.59|8265.59|8270.05|8270.05|8260.16|8260.16|0
1613047200000|2021-02-11 12:40:00|8265.44|8265.44|8274.53|8274.53|8276.41|8276.41|8265.44|8265.44|0
1613047500000|2021-02-11 12:45:00|8274.65|8274.65|8280.04|8280.04|8284.05|8284.05|8274.65|8274.65|0
1613047800000|2021-02-11 12:50:00|8280.12|8280.12|8280.86|8280.86|8281.92|8281.92|8278.58|8278.58|0
1613048100000|2021-02-11 12:55:00|8280.61|8280.61|8280.09|8280.09|8281.39|8281.39|8278.29|8278.29|0
1613048400000|2021-02-11 13:00:00|8279.93|8279.93|8284.38|8284.38|8288.65|8288.65|8277.76|8277.76|0
1613048700000|2021-02-11 13:05:00|8283.84|8283.84|8276.14|8276.14|8283.84|8283.84|8272.82|8272.82|0
1613049000000|2021-02-11 13:10:00|8275.96|8275.96|8270.5|8270.5|8276.85|8276.85|8268.32|8268.32|0
1613049300000|2021-02-11 13:15:00|8270.68|8270.68|8258.8|8258.8|8270.88|8270.88|8258.23|8258.23|0
1613049600000|2021-02-11 13:20:00|8258.75|8258.75|8255.77|8255.77|8259.27|8259.27|8255.77|8255.77|0
1613049900000|2021-02-11 13:25:00|8255.61|8255.61|8266.01|8266.01|8266.48|8266.48|8255.51|8255.51|0
1613050200000|2021-02-11 13:30:00|8265.95|8265.95|8267.69|8267.69|8268.83|8268.83|8261.71|8261.71|0
1613050500000|2021-02-11 13:35:00|8267.53|8267.53|8254.88|8254.88|8270.41|8270.41|8254.13|8254.13|0
1613050800000|2021-02-11 13:40:00|8254.54|8254.54|8255.91|8255.91|8255.93|8255.93|8250.25|8250.25|0
1613051100000|2021-02-11 13:45:00|8256.22|8256.22|8257.55|8257.55|8257.73|8257.73|8251.83|8251.83|0
1613051400000|2021-02-11 13:50:00|8258.01|8258.01|8249.42|8249.42|8258.43|8258.43|8249.27|8249.27|0
1613051700000|2021-02-11 13:55:00|8249.58|8249.58|8256.38|8256.38|8258.05|8258.05|8249.35|8249.35|0
1613052000000|2021-02-11 14:00:00|8256.59|8256.59|8256.26|8256.26|8268.02|8268.02|8253.75|8253.75|0
1613052300000|2021-02-11 14:05:00|8258.07|8258.07|8262.56|8262.56|8264.68|8264.68|8256.42|8256.42|0
1613052600000|2021-02-11 14:10:00|8262.51|8262.51|8259.22|8259.22|8265.3|8265.3|8257.49|8257.49|0
1613052900000|2021-02-11 14:15:00|8258.87|8258.87|8256.15|8256.15|8258.94|8258.94|8251.27|8251.27|0
1613053200000|2021-02-11 14:20:00|8256.1|8256.1|8258.19|8258.19|8261.25|8261.25|8251.99|8251.99|0
1613053500000|2021-02-11 14:25:00|8258.09|8258.09|8261.66|8261.66|8263.48|8263.48|8257.98|8257.98|0
1613053800000|2021-02-11 14:30:00|8261.71|8261.71|8255.54|8255.54|8261.71|8261.71|8248.79|8248.79|0
1613054100000|2021-02-11 14:35:00|8255.81|8255.81|8257.43|8257.43|8261.98|8261.98|8252.44|8252.44|0
1613054400000|2021-02-11 14:40:00|8257.32|8257.32|8255.54|8255.54|8258.93|8258.93|8251.09|8251.09|0
1613054700000|2021-02-11 14:45:00|8257.03|8257.03|8260.07|8260.07|8261.73|8261.73|8253.52|8253.52|0
1613055000000|2021-02-11 14:50:00|8260.15|8260.15|8243.29|8243.29|8260.15|8260.15|8241.48|8241.48|0
1613055300000|2021-02-11 14:55:00|8243.05|8243.05|8255.39|8255.39|8255.73|8255.73|8241.68|8241.68|0
1613055600000|2021-02-11 15:00:00|8255.04|8255.04|8255.56|8255.56|8258.29|8258.29|8248.25|8248.25|0
1613055900000|2021-02-11 15:05:00|8256.09|8256.09|8255.22|8255.22|8259.99|8259.99|8251.81|8251.81|0
1613056200000|2021-02-11 15:10:00|8256.51|8256.51|8258.75|8258.75|8260.09|8260.09|8253.09|8253.09|0
1613056500000|2021-02-11 15:15:00|8258.66|8258.66|8260.44|8260.44|8262.01|8262.01|8256.77|8256.77|0
1613056800000|2021-02-11 15:20:00|8260.49|8260.49|8253.36|8253.36|8266.09|8266.09|8252.86|8252.86|0
1613057100000|2021-02-11 15:25:00|8254.11|8254.11|8252.8|8252.8|8257.49|8257.49|8249.68|8249.68|0
1613057400000|2021-02-11 15:30:00|8253.1|8253.1|8248.13|8248.13|8253.26|8253.26|8247.59|8247.59|0
1613057700000|2021-02-11 15:35:00|8248.06|8248.06|8250.94|8250.94|8251.93|8251.93|8247.46|8247.46|0
1613058000000|2021-02-11 15:40:00|8250.45|8250.45|8256.12|8256.12|8256.88|8256.88|8250.2|8250.2|0
1613058300000|2021-02-11 15:45:00|8256.18|8256.18|8255.67|8255.67|8260.33|8260.33|8254.93|8254.93|0
1613058600000|2021-02-11 15:50:00|8256.75|8256.75|8256.13|8256.13|8256.75|8256.75|8247.72|8247.72|0
1613058900000|2021-02-11 15:55:00|8256.04|8256.04|8256.75|8256.75|8263.12|8263.12|8254.35|8254.35|0
1613059200000|2021-02-11 16:00:00|8257.28|8257.28|8257.81|8257.81|8259.71|8259.71|8255.32|8255.32|0
1613059500000|2021-02-11 16:05:00|8257.65|8257.65|8257.41|8257.41|8261.69|8261.69|8256.34|8256.34|0
1613059800000|2021-02-11 16:10:00|8257.49|8257.49|8257.65|8257.65|8260.22|8260.22|8254.77|8254.77|0
1613060100000|2021-02-11 16:15:00|8257.56|8257.56|8254.05|8254.05|8265.14|8265.14|8252.92|8252.92|0
1613060400000|2021-02-11 16:20:00|8253.93|8253.93|8253.87|8253.87|8256.08|8256.08|8249.62|8249.62|0
1613060700000|2021-02-11 16:25:00|8254.04|8254.04|8250.95|8250.95|8257.01|8257.01|8249.25|8249.25|0
1613117700000|2021-02-12 08:15:00|8191.48|8191.48|8200.61|8200.61|8203.69|8203.69|8181.09|8181.09|0
1613118000000|2021-02-12 08:20:00|8200.45|8200.45|8190.86|8190.86|8207.53|8207.53|8188.99|8188.99|0
1613118300000|2021-02-12 08:25:00|8190.71|8190.71|8179.55|8179.55|8190.71|8190.71|8176.6|8176.6|0
1613118600000|2021-02-12 08:30:00|8178.05|8178.05|8167.1|8167.1|8179.28|8179.28|8155.21|8155.21|0
1613118900000|2021-02-12 08:35:00|8167.26|8167.26|8154.78|8154.78|8168.44|8168.44|8147.89|8147.89|0
1613119200000|2021-02-12 08:40:00|8154.93|8154.93|8121.72|8121.72|8156.11|8156.11|8120.73|8120.73|0
1613119500000|2021-02-12 08:45:00|8121.56|8121.56|8109.18|8109.18|8122.64|8122.64|8109.13|8109.13|0
1613119800000|2021-02-12 08:50:00|8109.34|8109.34|8124.23|8124.23|8124.29|8124.29|8107.42|8107.42|0
1613120100000|2021-02-12 08:55:00|8123.16|8123.16|8133.81|8133.81|8133.81|8133.81|8121.43|8121.43|0
1613120400000|2021-02-12 09:00:00|8134.12|8134.12|8141.75|8141.75|8141.77|8141.77|8133.5|8133.5|0
1613120700000|2021-02-12 09:05:00|8141.91|8141.91|8152.64|8152.64|8155.94|8155.94|8141.32|8141.32|0
1613121000000|2021-02-12 09:10:00|8152.78|8152.78|8153.86|8153.86|8156.21|8156.21|8150.49|8150.49|0
1613121300000|2021-02-12 09:15:00|8153.7|8153.7|8151.82|8151.82|8153.8|8153.8|8148.76|8148.76|0
1613121600000|2021-02-12 09:20:00|8151.57|8151.57|8156.32|8156.32|8160.52|8160.52|8151.57|8151.57|0
1613121900000|2021-02-12 09:25:00|8156.55|8156.55|8157.46|8157.46|8158.92|8158.92|8151.43|8151.43|0
1613122200000|2021-02-12 09:30:00|8157.58|8157.58|8161.68|8161.68|8162.87|8162.87|8156.89|8156.89|0
1613122500000|2021-02-12 09:35:00|8162.22|8162.22|8179.66|8179.66|8179.7|8179.7|8161.93|8161.93|0
1613122800000|2021-02-12 09:40:00|8179.72|8179.72|8179.78|8179.78|8181.93|8181.93|8177.72|8177.72|0
1613123100000|2021-02-12 09:45:00|8179.65|8179.65|8185.6|8185.6|8188.91|8188.91|8179.49|8179.49|0
1613123400000|2021-02-12 09:50:00|8185.51|8185.51|8186.26|8186.26|8186.74|8186.74|8183.16|8183.16|0
1613123700000|2021-02-12 09:55:00|8186.34|8186.34|8188.67|8188.67|8190.41|8190.41|8184.31|8184.31|0
1613124000000|2021-02-12 10:00:00|8187.17|8187.17|8191.56|8191.56|8191.64|8191.64|8185.98|8185.98|0
1613124300000|2021-02-12 10:05:00|8191.65|8191.65|8191.13|8191.13|8196.47|8196.47|8189.89|8189.89|0
1613124600000|2021-02-12 10:10:00|8191|8191|8194.14|8194.14|8194.81|8194.81|8190.98|8190.98|0
1613124900000|2021-02-12 10:15:00|8193.96|8193.96|8199.75|8199.75|8201.07|8201.07|8192.45|8192.45|0
1613125200000|2021-02-12 10:20:00|8199.61|8199.61|8197.74|8197.74|8199.93|8199.93|8195.02|8195.02|0
1613125500000|2021-02-12 10:25:00|8197.6|8197.6|8199.54|8199.54|8200.51|8200.51|8197.49|8197.49|0
1613125800000|2021-02-12 10:30:00|8199.59|8199.59|8198.35|8198.35|8202.44|8202.44|8197.59|8197.59|0
1613126100000|2021-02-12 10:35:00|8198.22|8198.22|8195.18|8195.18|8198.22|8198.22|8192.92|8192.92|0
1613126400000|2021-02-12 10:40:00|8194.1|8194.1|8191|8191|8194.1|8194.1|8189.37|8189.37|0
1613126700000|2021-02-12 10:45:00|8191.23|8191.23|8186.85|8186.85|8192.28|8192.28|8186.25|8186.25|0
1613127000000|2021-02-12 10:50:00|8186.72|8186.72|8186.16|8186.16|8187.91|8187.91|8183.22|8183.22|0
1613127300000|2021-02-12 10:55:00|8186.33|8186.33|8195.59|8195.59|8197.39|8197.39|8186.33|8186.33|0
1613127600000|2021-02-12 11:00:00|8196.34|8196.34|8190.97|8190.97|8196.56|8196.56|8188.19|8188.19|0
1613127900000|2021-02-12 11:05:00|8191.22|8191.22|8187.9|8187.9|8192.22|8192.22|8187.9|8187.9|0
1613128200000|2021-02-12 11:10:00|8187.92|8187.92|8193.24|8193.24|8193.41|8193.41|8186.58|8186.58|0
1613128500000|2021-02-12 11:15:00|8193.41|8193.41|8204.73|8204.73|8204.91|8204.91|8193.41|8193.41|0
1613128800000|2021-02-12 11:20:00|8204.88|8204.88|8210.41|8210.41|8210.96|8210.96|8202.7|8202.7|0
1613129100000|2021-02-12 11:25:00|8210.94|8210.94|8201|8201|8210.94|8210.94|8201|8201|0
1613129400000|2021-02-12 11:30:00|8200.82|8200.82|8204.69|8204.69|8204.69|8204.69|8199.41|8199.41|0
1613129700000|2021-02-12 11:35:00|8204.85|8204.85|8200.32|8200.32|8204.92|8204.92|8200.21|8200.21|0
1613130000000|2021-02-12 11:40:00|8200.41|8200.41|8208.36|8208.36|8208.36|8208.36|8200.41|8200.41|0
1613130300000|2021-02-12 11:45:00|8208.86|8208.86|8217.48|8217.48|8217.48|8217.48|8208.75|8208.75|0
1613130600000|2021-02-12 11:50:00|8217.72|8217.72|8226.65|8226.65|8226.66|8226.66|8217.17|8217.17|0
1613130900000|2021-02-12 11:55:00|8226.51|8226.51|8225.27|8225.27|8231.39|8231.39|8225.27|8225.27|0
1613131200000|2021-02-12 12:00:00|8226.04|8226.04|8225.77|8225.77|8231.66|8231.66|8225.69|8225.69|0
1613131500000|2021-02-12 12:05:00|8225.71|8225.71|8226.95|8226.95|8227.35|8227.35|8224.49|8224.49|0
1613131800000|2021-02-12 12:10:00|8226.86|8226.86|8225.76|8225.76|8227.02|8227.02|8223.43|8223.43|0
1613132100000|2021-02-12 12:15:00|8225.7|8225.7|8225.07|8225.07|8226.05|8226.05|8222.82|8222.82|0
1613132400000|2021-02-12 12:20:00|8225.02|8225.02|8224.4|8224.4|8228.9|8228.9|8223.38|8223.38|0
1613132700000|2021-02-12 12:25:00|8224.05|8224.05|8220.72|8220.72|8226.75|8226.75|8219.97|8219.97|0
1613133000000|2021-02-12 12:30:00|8220.64|8220.64|8213.84|8213.84|8220.67|8220.67|8213.36|8213.36|0
1613133300000|2021-02-12 12:35:00|8213.35|8213.35|8215.21|8215.21|8215.77|8215.77|8212.58|8212.58|0
1613133600000|2021-02-12 12:40:00|8215.16|8215.16|8216.42|8216.42|8218.46|8218.46|8211.42|8211.42|0
1613133900000|2021-02-12 12:45:00|8216.34|8216.34|8201.78|8201.78|8216.34|8216.34|8200.97|8200.97|0
1613134200000|2021-02-12 12:50:00|8203.28|8203.28|8198.02|8198.02|8203.4|8203.4|8197.17|8197.17|0
1613134500000|2021-02-12 12:55:00|8197.93|8197.93|8199.32|8199.32|8203.34|8203.34|8197.77|8197.77|0
1613134800000|2021-02-12 13:00:00|8199.23|8199.23|8204.22|8204.22|8204.31|8204.31|8197.7|8197.7|0
1613135100000|2021-02-12 13:05:00|8204.38|8204.38|8204.55|8204.55|8206.95|8206.95|8202.29|8202.29|0
1613135400000|2021-02-12 13:10:00|8204.49|8204.49|8207.47|8207.47|8209.03|8209.03|8203.67|8203.67|0
1613135700000|2021-02-12 13:15:00|8207.36|8207.36|8210.02|8210.02|8211.68|8211.68|8207.06|8207.06|0
1613136000000|2021-02-12 13:20:00|8209.86|8209.86|8207.43|8207.43|8209.86|8209.86|8204.6|8204.6|0
1613136300000|2021-02-12 13:25:00|8207.59|8207.59|8210.28|8210.28|8215.47|8215.47|8207.59|8207.59|0
1613136600000|2021-02-12 13:30:00|8210.12|8210.12|8205.19|8205.19|8210.12|8210.12|8204.98|8204.98|0
1613136900000|2021-02-12 13:35:00|8205.43|8205.43|8207.69|8207.69|8207.78|8207.78|8205.3|8205.3|0
1613137200000|2021-02-12 13:40:00|8207.78|8207.78|8207.79|8207.79|8212|8212|8207.14|8207.14|0
1613137500000|2021-02-12 13:45:00|8207.88|8207.88|8196.75|8196.75|8208.94|8208.94|8196.59|8196.59|0
1613137800000|2021-02-12 13:50:00|8196.66|8196.66|8200.83|8200.83|8202.15|8202.15|8195.65|8195.65|0
1613138100000|2021-02-12 13:55:00|8200.98|8200.98|8198.09|8198.09|8204.02|8204.02|8195.3|8195.3|0
1613138400000|2021-02-12 14:00:00|8197.93|8197.93|8198.36|8198.36|8201.51|8201.51|8197|8197|0
1613138700000|2021-02-12 14:05:00|8198.41|8198.41|8196.96|8196.96|8199.51|8199.51|8195.83|8195.83|0
1613139000000|2021-02-12 14:10:00|8197.13|8197.13|8203.96|8203.96|8206.64|8206.64|8196.83|8196.83|0
1613139300000|2021-02-12 14:15:00|8204.11|8204.11|8203.23|8203.23|8207.91|8207.91|8202.56|8202.56|0
1613139600000|2021-02-12 14:20:00|8204.3|8204.3|8213.21|8213.21|8213.21|8213.21|8204.3|8204.3|0
1613139900000|2021-02-12 14:25:00|8213.1|8213.1|8214.66|8214.66|8215.77|8215.77|8210.19|8210.19|0
1613140200000|2021-02-12 14:30:00|8214.86|8214.86|8214.94|8214.94|8224.47|8224.47|8214.76|8214.76|0
1613140500000|2021-02-12 14:35:00|8214.69|8214.69|8213.14|8213.14|8215.66|8215.66|8209.41|8209.41|0
1613140800000|2021-02-12 14:40:00|8213.23|8213.23|8210.03|8210.03|8214.51|8214.51|8208.59|8208.59|0
1613141100000|2021-02-12 14:45:00|8210.09|8210.09|8212.34|8212.34|8215.24|8215.24|8207.19|8207.19|0
1613141400000|2021-02-12 14:50:00|8212.5|8212.5|8209.07|8209.07|8213.62|8213.62|8206.93|8206.93|0
1613141700000|2021-02-12 14:55:00|8209.22|8209.22|8209.51|8209.51|8214.29|8214.29|8209.22|8209.22|0
1613142000000|2021-02-12 15:00:00|8209.95|8209.95|8221.57|8221.57|8221.77|8221.77|8209.95|8209.95|0
1613142300000|2021-02-12 15:05:00|8221.23|8221.23|8229.27|8229.27|8229.75|8229.75|8219.86|8219.86|0
1613142600000|2021-02-12 15:10:00|8229.42|8229.42|8231.27|8231.27|8235.1|8235.1|8226.96|8226.96|0
1613142900000|2021-02-12 15:15:00|8232.02|8232.02|8232.38|8232.38|8237.68|8237.68|8228.21|8228.21|0
1613143200000|2021-02-12 15:20:00|8232.72|8232.72|8235.54|8235.54|8235.54|8235.54|8230.68|8230.68|0
1613143500000|2021-02-12 15:25:00|8236.54|8236.54|8231.36|8231.36|8236.6|8236.6|8231.36|8231.36|0
1613143800000|2021-02-12 15:30:00|8231.67|8231.67|8231.16|8231.16|8231.97|8231.97|8227.06|8227.06|0
1613144100000|2021-02-12 15:35:00|8231.31|8231.31|8230.76|8230.76|8235.81|8235.81|8228.2|8228.2|0
1613144400000|2021-02-12 15:40:00|8230.55|8230.55|8229.81|8229.81|8233.13|8233.13|8224.68|8224.68|0
1613144700000|2021-02-12 15:45:00|8229.92|8229.92|8227.21|8227.21|8229.98|8229.98|8223.82|8223.82|0
1613145000000|2021-02-12 15:50:00|8227.16|8227.16|8232.07|8232.07|8235.63|8235.63|8226.85|8226.85|0
1613145300000|2021-02-12 15:55:00|8231.96|8231.96|8234.72|8234.72|8236.69|8236.69|8231.86|8231.86|0
1613145600000|2021-02-12 16:00:00|8234.38|8234.38|8245.19|8245.19|8245.75|8245.75|8233.65|8233.65|0
1613145900000|2021-02-12 16:05:00|8245.12|8245.12|8253.76|8253.76|8253.76|8253.76|8244.47|8244.47|0
1613146200000|2021-02-12 16:10:00|8253.81|8253.81|8266.16|8266.16|8267.17|8267.17|8253.81|8253.81|0
1613146500000|2021-02-12 16:15:00|8266.11|8266.11|8262.78|8262.78|8267.05|8267.05|8261.47|8261.47|0
1613146800000|2021-02-12 16:20:00|8262.88|8262.88|8268.38|8268.38|8273.54|8273.54|8262.88|8262.88|0
1613147100000|2021-02-12 16:25:00|8268.46|8268.46|8274.5|8274.5|8275.54|8275.54|8267.2|8267.2|0
1613376900000|2021-02-15 08:15:00|8430.38|8430.38|8441.34|8441.34|8448.42|8448.42|8430.1|8430.1|0
1613377200000|2021-02-15 08:20:00|8441.5|8441.5|8465.32|8465.32|8466.21|8466.21|8436.32|8436.32|0
1613377500000|2021-02-15 08:25:00|8466.1|8466.1|8450.76|8450.76|8468.99|8468.99|8440.97|8440.97|0
1613377800000|2021-02-15 08:30:00|8452.81|8452.81|8462.34|8462.34|8463.26|8463.26|8450.36|8450.36|0
1613378100000|2021-02-15 08:35:00|8462|8462|8454.32|8454.32|8463.18|8463.18|8453.74|8453.74|0
1613378400000|2021-02-15 08:40:00|8454.63|8454.63|8478.04|8478.04|8478.04|8478.04|8452.77|8452.77|0
1613378700000|2021-02-15 08:45:00|8477.06|8477.06|8486.29|8486.29|8486.52|8486.52|8472.73|8472.73|0
1613379000000|2021-02-15 08:50:00|8486.27|8486.27|8492.63|8492.63|8492.63|8492.63|8481.47|8481.47|0
1613379300000|2021-02-15 08:55:00|8492.38|8492.38|8503.81|8503.81|8506.23|8506.23|8490.35|8490.35|0
1613379600000|2021-02-15 09:00:00|8504.03|8504.03|8504.26|8504.26|8505.26|8505.26|8498.8|8498.8|0
1613379900000|2021-02-15 09:05:00|8505.01|8505.01|8509.63|8509.63|8510.5|8510.5|8504.76|8504.76|0
1613380200000|2021-02-15 09:10:00|8509.7|8509.7|8524.63|8524.63|8524.63|8524.63|8509.7|8509.7|0
1613380500000|2021-02-15 09:15:00|8526.13|8526.13|8522.66|8522.66|8530.12|8530.12|8521.26|8521.26|0
1613380800000|2021-02-15 09:20:00|8522.59|8522.59|8520.97|8520.97|8524.93|8524.93|8520.25|8520.25|0
1613381100000|2021-02-15 09:25:00|8521.31|8521.31|8523.05|8523.05|8528.1|8528.1|8520.27|8520.27|0
1613381400000|2021-02-15 09:30:00|8523.2|8523.2|8533.02|8533.02|8533.54|8533.54|8520.96|8520.96|0
1613381700000|2021-02-15 09:35:00|8532.47|8532.47|8536.62|8536.62|8537.47|8537.47|8530.5|8530.5|0
1613382000000|2021-02-15 09:40:00|8536.49|8536.49|8540.16|8540.16|8541.4|8541.4|8529.51|8529.51|0
1613382300000|2021-02-15 09:45:00|8540.65|8540.65|8544.2|8544.2|8544.74|8544.74|8538.29|8538.29|0
1613382600000|2021-02-15 09:50:00|8544.14|8544.14|8548.5|8548.5|8550.1|8550.1|8543.57|8543.57|0
1613382900000|2021-02-15 09:55:00|8548.65|8548.65|8560.13|8560.13|8562.04|8562.04|8548.21|8548.21|0
1613383200000|2021-02-15 10:00:00|8559.97|8559.97|8552.82|8552.82|8561.32|8561.32|8552.27|8552.27|0
1613383500000|2021-02-15 10:05:00|8552.73|8552.73|8541.19|8541.19|8556.6|8556.6|8541.07|8541.07|0
1613383800000|2021-02-15 10:10:00|8540.96|8540.96|8536.46|8536.46|8541.31|8541.31|8534.4|8534.4|0
1613384100000|2021-02-15 10:15:00|8536.62|8536.62|8543.59|8543.59|8543.59|8543.59|8532.37|8532.37|0
1613384400000|2021-02-15 10:20:00|8544.34|8544.34|8547.71|8547.71|8547.94|8547.94|8542.62|8542.62|0
1613384700000|2021-02-15 10:25:00|8547.88|8547.88|8543.49|8543.49|8550|8550|8542.37|8542.37|0
1613385000000|2021-02-15 10:30:00|8543.28|8543.28|8538.38|8538.38|8548.35|8548.35|8538.38|8538.38|0
1613385300000|2021-02-15 10:35:00|8538.22|8538.22|8538.12|8538.12|8540.44|8540.44|8533.5|8533.5|0
1613385600000|2021-02-15 10:40:00|8537.98|8537.98|8537.26|8537.26|8539.93|8539.93|8532.31|8532.31|0
1613385900000|2021-02-15 10:45:00|8537.74|8537.74|8536.33|8536.33|8540.86|8540.86|8536.3|8536.3|0
1613386200000|2021-02-15 10:50:00|8536.09|8536.09|8523.66|8523.66|8536.09|8536.09|8523.15|8523.15|0
1613386500000|2021-02-15 10:55:00|8523.55|8523.55|8528.57|8528.57|8532.34|8532.34|8523.27|8523.27|0
1613386800000|2021-02-15 11:00:00|8528.26|8528.26|8526.38|8526.38|8531.33|8531.33|8525.85|8525.85|0
1613387100000|2021-02-15 11:05:00|8526.47|8526.47|8533.1|8533.1|8533.1|8533.1|8526|8526|0
1613387400000|2021-02-15 11:10:00|8532.94|8532.94|8535|8535|8536.36|8536.36|8532.94|8532.94|0
1613387700000|2021-02-15 11:15:00|8533.4|8533.4|8546.37|8546.37|8547.38|8547.38|8531.51|8531.51|0
1613388000000|2021-02-15 11:20:00|8546.42|8546.42|8546.58|8546.58|8551.36|8551.36|8545.36|8545.36|0
1613388300000|2021-02-15 11:25:00|8546.74|8546.74|8546.51|8546.51|8549.31|8549.31|8543.5|8543.5|0
1613388600000|2021-02-15 11:30:00|8546.75|8546.75|8547.2|8547.2|8551.05|8551.05|8546.72|8546.72|0
1613388900000|2021-02-15 11:35:00|8546.89|8546.89|8544.45|8544.45|8548.61|8548.61|8542.76|8542.76|0
1613389200000|2021-02-15 11:40:00|8544.29|8544.29|8541.84|8541.84|8546.33|8546.33|8541.72|8541.72|0
1613389500000|2021-02-15 11:45:00|8541.91|8541.91|8539.52|8539.52|8542.34|8542.34|8539.1|8539.1|0
1613389800000|2021-02-15 11:50:00|8539.65|8539.65|8539.63|8539.63|8544.14|8544.14|8538.21|8538.21|0
1613390100000|2021-02-15 11:55:00|8539.32|8539.32|8549.74|8549.74|8551.23|8551.23|8539.32|8539.32|0
1613390400000|2021-02-15 12:00:00|8549.89|8549.89|8543.59|8543.59|8549.89|8549.89|8542.37|8542.37|0
1613390700000|2021-02-15 12:05:00|8543.43|8543.43|8538.77|8538.77|8544|8544|8537.59|8537.59|0
1613391000000|2021-02-15 12:10:00|8538.7|8538.7|8541.04|8541.04|8541.52|8541.52|8538.05|8538.05|0
1613391300000|2021-02-15 12:15:00|8541.18|8541.18|8549.5|8549.5|8549.5|8549.5|8537.71|8537.71|0
1613391600000|2021-02-15 12:20:00|8549.67|8549.67|8548.31|8548.31|8552.06|8552.06|8545.11|8545.11|0
1613391900000|2021-02-15 12:25:00|8548.46|8548.46|8551.82|8551.82|8551.89|8551.89|8547.97|8547.97|0
1613392200000|2021-02-15 12:30:00|8552|8552|8555.14|8555.14|8555.44|8555.44|8552|8552|0
1613392500000|2021-02-15 12:35:00|8555.31|8555.31|8555.56|8555.56|8555.8|8555.8|8553.87|8553.87|0
1613392800000|2021-02-15 12:40:00|8555.45|8555.45|8556.84|8556.84|8557.85|8557.85|8553.93|8553.93|0
1613393100000|2021-02-15 12:45:00|8556.75|8556.75|8556.98|8556.98|8557.08|8557.08|8553.66|8553.66|0
1613393400000|2021-02-15 12:50:00|8557.73|8557.73|8562.16|8562.16|8562.89|8562.89|8557.17|8557.17|0
1613393700000|2021-02-15 12:55:00|8562.26|8562.26|8563.89|8563.89|8565.09|8565.09|8561.54|8561.54|0
1613394000000|2021-02-15 13:00:00|8564.06|8564.06|8567.75|8567.75|8569.83|8569.83|8563.78|8563.78|0
1613394300000|2021-02-15 13:05:00|8567.81|8567.81|8563.65|8563.65|8574.19|8574.19|8563.65|8563.65|0
1613394600000|2021-02-15 13:10:00|8563.5|8563.5|8565.24|8565.24|8566.98|8566.98|8561.09|8561.09|0
1613394900000|2021-02-15 13:15:00|8565.13|8565.13|8573.08|8573.08|8573.55|8573.55|8563|8563|0
1613395200000|2021-02-15 13:20:00|8572.78|8572.78|8572.79|8572.79|8576.83|8576.83|8572.2|8572.2|0
1613395500000|2021-02-15 13:25:00|8572.88|8572.88|8582.21|8582.21|8582.51|8582.51|8571.9|8571.9|0
1613395800000|2021-02-15 13:30:00|8582.05|8582.05|8576.13|8576.13|8583.14|8583.14|8575.49|8575.49|0
1613396100000|2021-02-15 13:35:00|8576.3|8576.3|8577.44|8577.44|8577.99|8577.99|8575.38|8575.38|0
1613396400000|2021-02-15 13:40:00|8577.52|8577.52|8586.41|8586.41|8586.99|8586.99|8577.36|8577.36|0
1613396700000|2021-02-15 13:45:00|8586.26|8586.26|8582.48|8582.48|8586.34|8586.34|8582.24|8582.24|0
1613397000000|2021-02-15 13:50:00|8582.31|8582.31|8569.96|8569.96|8584.12|8584.12|8568.74|8568.74|0
1613397300000|2021-02-15 13:55:00|8570.13|8570.13|8578.71|8578.71|8578.82|8578.82|8570.13|8570.13|0
1613397600000|2021-02-15 14:00:00|8578.17|8578.17|8579.81|8579.81|8580.77|8580.77|8572.33|8572.33|0
1613397900000|2021-02-15 14:05:00|8579.72|8579.72|8577.16|8577.16|8579.72|8579.72|8572.49|8572.49|0
1613398200000|2021-02-15 14:10:00|8577.32|8577.32|8577.64|8577.64|8583.07|8583.07|8576.54|8576.54|0
1613398500000|2021-02-15 14:15:00|8577.51|8577.51|8575.35|8575.35|8580.99|8580.99|8575.17|8575.17|0
1613398800000|2021-02-15 14:20:00|8575.27|8575.27|8580.5|8580.5|8580.5|8580.5|8573.96|8573.96|0
1613399100000|2021-02-15 14:25:00|8580.74|8580.74|8580.15|8580.15|8581.23|8581.23|8576|8576|0
1613399400000|2021-02-15 14:30:00|8580.69|8580.69|8589.33|8589.33|8591.26|8591.26|8580.65|8580.65|0
1613399700000|2021-02-15 14:35:00|8589.3|8589.3|8590.73|8590.73|8596|8596|8587.2|8587.2|0
1613400000000|2021-02-15 14:40:00|8590.84|8590.84|8601.68|8601.68|8602.17|8602.17|8590.55|8590.55|0
1613400300000|2021-02-15 14:45:00|8601.76|8601.76|8604.02|8604.02|8606.9|8606.9|8600.89|8600.89|0
1613400600000|2021-02-15 14:50:00|8604.56|8604.56|8613.3|8613.3|8613.34|8613.34|8601.58|8601.58|0
1613400900000|2021-02-15 14:55:00|8613.46|8613.46|8613.22|8613.22|8625.79|8625.79|8613.11|8613.11|0
1613401200000|2021-02-15 15:00:00|8613.34|8613.34|8617.09|8617.09|8617.09|8617.09|8603.51|8603.51|0
1613401500000|2021-02-15 15:05:00|8616.93|8616.93|8630.4|8630.4|8632.99|8632.99|8616.93|8616.93|0
1613401800000|2021-02-15 15:10:00|8630.72|8630.72|8623.52|8623.52|8631.62|8631.62|8620.9|8620.9|0
1613402100000|2021-02-15 15:15:00|8623.58|8623.58|8621.69|8621.69|8623.96|8623.96|8619.04|8619.04|0
1613402400000|2021-02-15 15:20:00|8621.76|8621.76|8625.62|8625.62|8629.42|8629.42|8621.76|8621.76|0
1613402700000|2021-02-15 15:25:00|8625.28|8625.28|8629.72|8629.72|8631.45|8631.45|8623.77|8623.77|0
1613403000000|2021-02-15 15:30:00|8629.83|8629.83|8635.25|8635.25|8635.48|8635.48|8625.29|8625.29|0
1613403300000|2021-02-15 15:35:00|8636|8636|8636.59|8636.59|8637.29|8637.29|8634.57|8634.57|0
1613403600000|2021-02-15 15:40:00|8636.76|8636.76|8638|8638|8640.54|8640.54|8635.67|8635.67|0
1613403900000|2021-02-15 15:45:00|8639.39|8639.39|8641.55|8641.55|8644.48|8644.48|8638.37|8638.37|0
1613404200000|2021-02-15 15:50:00|8641.43|8641.43|8653.7|8653.7|8653.83|8653.83|8640.62|8640.62|0
1613404500000|2021-02-15 15:55:00|8653.8|8653.8|8654.3|8654.3|8655.7|8655.7|8650.31|8650.31|0
1613404800000|2021-02-15 16:00:00|8654.41|8654.41|8631.97|8631.97|8655.76|8655.76|8631.92|8631.92|0
1613405100000|2021-02-15 16:05:00|8631.91|8631.91|8629.09|8629.09|8635.21|8635.21|8628.41|8628.41|0
1613405400000|2021-02-15 16:10:00|8629.19|8629.19|8635.75|8635.75|8637.23|8637.23|8628.17|8628.17|0
1613405700000|2021-02-15 16:15:00|8635.87|8635.87|8646.03|8646.03|8656.98|8656.98|8632.56|8632.56|0
1613406000000|2021-02-15 16:20:00|8646.34|8646.34|8640.86|8640.86|8648.63|8648.63|8635.84|8635.84|0
1613406300000|2021-02-15 16:25:00|8641.01|8641.01|8631.97|8631.97|8642.17|8642.17|8631.97|8631.97|0
1613463300000|2021-02-16 08:15:00|8638.45|8638.45|8617.84|8617.84|8638.45|8638.45|8616.26|8616.26|0
1613463600000|2021-02-16 08:20:00|8617.73|8617.73|8597.22|8597.22|8619.85|8619.85|8596.88|8596.88|0
1613463900000|2021-02-16 08:25:00|8596.61|8596.61|8609.45|8609.45|8613.24|8613.24|8590.54|8590.54|0
1613464200000|2021-02-16 08:30:00|8609.62|8609.62|8608.76|8608.76|8610.7|8610.7|8602.9|8602.9|0
1613464500000|2021-02-16 08:35:00|8608.7|8608.7|8603.04|8603.04|8609.93|8609.93|8600.15|8600.15|0
1613464800000|2021-02-16 08:40:00|8602.73|8602.73|8608.13|8608.13|8615.85|8615.85|8602.32|8602.32|0
1613465100000|2021-02-16 08:45:00|8608.07|8608.07|8602.73|8602.73|8615|8615|8600.48|8600.48|0
1613465400000|2021-02-16 08:50:00|8602.88|8602.88|8608.33|8608.33|8609.85|8609.85|8602.85|8602.85|0
1613465700000|2021-02-16 08:55:00|8608.15|8608.15|8618.67|8618.67|8618.74|8618.74|8605.9|8605.9|0
1613466000000|2021-02-16 09:00:00|8618.34|8618.34|8612.92|8612.92|8626.15|8626.15|8611.62|8611.62|0
1613466300000|2021-02-16 09:05:00|8612.76|8612.76|8616.34|8616.34|8617.84|8617.84|8608.01|8608.01|0
1613466600000|2021-02-16 09:10:00|8616.28|8616.28|8616.08|8616.08|8617.72|8617.72|8610.61|8610.61|0
1613466900000|2021-02-16 09:15:00|8616.24|8616.24|8597.07|8597.07|8616.24|8616.24|8597.01|8597.01|0
1613467200000|2021-02-16 09:20:00|8597.01|8597.01|8600.61|8600.61|8600.85|8600.85|8595.19|8595.19|0
1613467500000|2021-02-16 09:25:00|8601.15|8601.15|8597.46|8597.46|8602.88|8602.88|8596.3|8596.3|0
1613467800000|2021-02-16 09:30:00|8597.14|8597.14|8602.2|8602.2|8602.2|8602.2|8586.48|8586.48|0
1613468100000|2021-02-16 09:35:00|8602.25|8602.25|8599.84|8599.84|8606.94|8606.94|8597.51|8597.51|0
1613468400000|2021-02-16 09:40:00|8600.17|8600.17|8621.55|8621.55|8621.73|8621.73|8600.17|8600.17|0
1613468700000|2021-02-16 09:45:00|8621.86|8621.86|8630.43|8630.43|8633.81|8633.81|8620.46|8620.46|0
1613469000000|2021-02-16 09:50:00|8630.33|8630.33|8630.54|8630.54|8634.68|8634.68|8626.3|8626.3|0
1613469300000|2021-02-16 09:55:00|8630.44|8630.44|8621.67|8621.67|8631.43|8631.43|8619.87|8619.87|0
1613469600000|2021-02-16 10:00:00|8622.11|8622.11|8631.31|8631.31|8634.69|8634.69|8622.11|8622.11|0
1613469900000|2021-02-16 10:05:00|8631.62|8631.62|8626.67|8626.67|8635.36|8635.36|8626.23|8626.23|0
1613470200000|2021-02-16 10:10:00|8626.49|8626.49|8609.08|8609.08|8628.03|8628.03|8605|8605|0
1613470500000|2021-02-16 10:15:00|8609.24|8609.24|8602.47|8602.47|8609.39|8609.39|8601.36|8601.36|0
1613470800000|2021-02-16 10:20:00|8601.94|8601.94|8597.38|8597.38|8603.64|8603.64|8597.22|8597.22|0
1613471100000|2021-02-16 10:25:00|8596.63|8596.63|8614.41|8614.41|8616.02|8616.02|8596.03|8596.03|0
1613471400000|2021-02-16 10:30:00|8614.83|8614.83|8611.81|8611.81|8615.4|8615.4|8608.59|8608.59|0
1613471700000|2021-02-16 10:35:00|8611.88|8611.88|8612.01|8612.01|8615.19|8615.19|8611.88|8611.88|0
1613472000000|2021-02-16 10:40:00|8611.93|8611.93|8612.53|8612.53|8613.93|8613.93|8608.31|8608.31|0
1613472300000|2021-02-16 10:45:00|8612.87|8612.87|8599.93|8599.93|8613.04|8613.04|8598.07|8598.07|0
1613472600000|2021-02-16 10:50:00|8599.88|8599.88|8608.56|8608.56|8609|8609|8599.67|8599.67|0
1613472900000|2021-02-16 10:55:00|8608.47|8608.47|8602.63|8602.63|8608.59|8608.59|8601.06|8601.06|0
1613473200000|2021-02-16 11:00:00|8602.72|8602.72|8591.67|8591.67|8604.57|8604.57|8589.6|8589.6|0
1613473500000|2021-02-16 11:05:00|8591.56|8591.56|8572.68|8572.68|8591.56|8591.56|8570.44|8570.44|0
1613473800000|2021-02-16 11:10:00|8572.99|8572.99|8555.48|8555.48|8572.99|8572.99|8553.56|8553.56|0
1613474100000|2021-02-16 11:15:00|8555.07|8555.07|8558.35|8558.35|8566.38|8566.38|8555.07|8555.07|0
1613474400000|2021-02-16 11:20:00|8558.48|8558.48|8558.01|8558.01|8561.28|8561.28|8555.92|8555.92|0
1613474700000|2021-02-16 11:25:00|8557.9|8557.9|8564.51|8564.51|8567.04|8567.04|8557.41|8557.41|0
1613475000000|2021-02-16 11:30:00|8564.71|8564.71|8586.91|8586.91|8586.91|8586.91|8564.71|8564.71|0
1613475300000|2021-02-16 11:35:00|8587.07|8587.07|8589.57|8589.57|8591.31|8591.31|8583.57|8583.57|0
1613475600000|2021-02-16 11:40:00|8589.63|8589.63|8603.37|8603.37|8603.37|8603.37|8589.36|8589.36|0
1613475900000|2021-02-16 11:45:00|8603.55|8603.55|8602.73|8602.73|8606.82|8606.82|8601.04|8601.04|0
1613476200000|2021-02-16 11:50:00|8602.78|8602.78|8599.53|8599.53|8603.13|8603.13|8598.01|8598.01|0
1613476500000|2021-02-16 11:55:00|8599.45|8599.45|8599.4|8599.4|8599.7|8599.7|8593.96|8593.96|0
1613476800000|2021-02-16 12:00:00|8598.88|8598.88|8599.79|8599.79|8601.22|8601.22|8591.04|8591.04|0
1613477100000|2021-02-16 12:05:00|8599.9|8599.9|8627.03|8627.03|8627.18|8627.18|8597.54|8597.54|0
1613477400000|2021-02-16 12:10:00|8626.72|8626.72|8616.82|8616.82|8626.72|8626.72|8615.47|8615.47|0
1613477700000|2021-02-16 12:15:00|8616.74|8616.74|8616.36|8616.36|8622.13|8622.13|8614.79|8614.79|0
1613478000000|2021-02-16 12:20:00|8616.05|8616.05|8617.7|8617.7|8620.93|8620.93|8615.58|8615.58|0
1613478300000|2021-02-16 12:25:00|8617.61|8617.61|8615.17|8615.17|8619.25|8619.25|8614.86|8614.86|0
1613478600000|2021-02-16 12:30:00|8615.11|8615.11|8605.27|8605.27|8615.24|8615.24|8603.05|8603.05|0
1613478900000|2021-02-16 12:35:00|8605.58|8605.58|8607.22|8607.22|8607.43|8607.43|8601.12|8601.12|0
1613479200000|2021-02-16 12:40:00|8607.28|8607.28|8601.99|8601.99|8609.3|8609.3|8597.5|8597.5|0
1613479500000|2021-02-16 12:45:00|8602.12|8602.12|8604.27|8604.27|8604.72|8604.72|8600.29|8600.29|0
1613479800000|2021-02-16 12:50:00|8604.16|8604.16|8606.07|8606.07|8606.07|8606.07|8601.22|8601.22|0
1613480100000|2021-02-16 12:55:00|8606.12|8606.12|8607.21|8607.21|8610.38|8610.38|8604.26|8604.26|0
1613480400000|2021-02-16 13:00:00|8607.15|8607.15|8594.73|8594.73|8607.15|8607.15|8594.73|8594.73|0
1613480700000|2021-02-16 13:05:00|8594.62|8594.62|8596.49|8596.49|8599.28|8599.28|8594.31|8594.31|0
1613481000000|2021-02-16 13:10:00|8596.41|8596.41|8603.21|8603.21|8604.77|8604.77|8596.19|8596.19|0
1613481300000|2021-02-16 13:15:00|8604.71|8604.71|8608.97|8608.97|8610.63|8610.63|8604.71|8604.71|0
1613481600000|2021-02-16 13:20:00|8609.71|8609.71|8622.17|8622.17|8622.48|8622.48|8609.18|8609.18|0
1613481900000|2021-02-16 13:25:00|8622.08|8622.08|8625.22|8625.22|8628.07|8628.07|8621.44|8621.44|0
1613482200000|2021-02-16 13:30:00|8625.15|8625.15|8608.45|8608.45|8625.31|8625.31|8607.25|8607.25|0
1613482500000|2021-02-16 13:35:00|8608.38|8608.38|8607.46|8607.46|8614.66|8614.66|8607.21|8607.21|0
1613482800000|2021-02-16 13:40:00|8607.21|8607.21|8608.43|8608.43|8611.05|8611.05|8605.6|8605.6|0
1613483100000|2021-02-16 13:45:00|8607.97|8607.97|8608.61|8608.61|8612.45|8612.45|8606.2|8606.2|0
1613483400000|2021-02-16 13:50:00|8608.59|8608.59|8619.54|8619.54|8620.06|8620.06|8606.82|8606.82|0
1613483700000|2021-02-16 13:55:00|8619.47|8619.47|8606.41|8606.41|8620.39|8620.39|8602.8|8602.8|0
1613484000000|2021-02-16 14:00:00|8606.64|8606.64|8588.63|8588.63|8606.8|8606.8|8587.92|8587.92|0
1613484300000|2021-02-16 14:05:00|8588.68|8588.68|8588.34|8588.34|8592.43|8592.43|8586.51|8586.51|0
1613484600000|2021-02-16 14:10:00|8588.17|8588.17|8575.76|8575.76|8588.34|8588.34|8575.1|8575.1|0
1613484900000|2021-02-16 14:15:00|8575.44|8575.44|8573.5|8573.5|8578.21|8578.21|8570.29|8570.29|0
1613485200000|2021-02-16 14:20:00|8573.32|8573.32|8575.88|8575.88|8576.04|8576.04|8569.62|8569.62|0
1613485500000|2021-02-16 14:25:00|8577.37|8577.37|8566.62|8566.62|8579.17|8579.17|8564.1|8564.1|0
1613485800000|2021-02-16 14:30:00|8566.68|8566.68|8573.69|8573.69|8579.26|8579.26|8558.54|8558.54|0
1613486100000|2021-02-16 14:35:00|8574.44|8574.44|8573.88|8573.88|8582.16|8582.16|8570.15|8570.15|0
1613486400000|2021-02-16 14:40:00|8574|8574|8581.4|8581.4|8581.4|8581.4|8568.77|8568.77|0
1613486700000|2021-02-16 14:45:00|8581.24|8581.24|8593.91|8593.91|8595.19|8595.19|8578.57|8578.57|0
1613487000000|2021-02-16 14:50:00|8594|8594|8601.48|8601.48|8601.64|8601.64|8587.44|8587.44|0
1613487300000|2021-02-16 14:55:00|8601.33|8601.33|8603.4|8603.4|8610.99|8610.99|8601.31|8601.31|0
1613487600000|2021-02-16 15:00:00|8601.25|8601.25|8596.51|8596.51|8604.67|8604.67|8596.51|8596.51|0
1613487900000|2021-02-16 15:05:00|8596.65|8596.65|8606.19|8606.19|8606.19|8606.19|8594.41|8594.41|0
1613488200000|2021-02-16 15:10:00|8606.3|8606.3|8596.2|8596.2|8610.81|8610.81|8596.2|8596.2|0
1613488500000|2021-02-16 15:15:00|8596.37|8596.37|8596.54|8596.54|8598.34|8598.34|8587.11|8587.11|0
1613488800000|2021-02-16 15:20:00|8596.38|8596.38|8600.42|8600.42|8601.6|8601.6|8595.12|8595.12|0
1613489100000|2021-02-16 15:25:00|8600.26|8600.26|8616.08|8616.08|8616.25|8616.25|8600.26|8600.26|0
1613489400000|2021-02-16 15:30:00|8616.27|8616.27|8612.17|8612.17|8616.38|8616.38|8606.87|8606.87|0
1613489700000|2021-02-16 15:35:00|8612.06|8612.06|8609.13|8609.13|8612.86|8612.86|8605.27|8605.27|0
1613490000000|2021-02-16 15:40:00|8608.82|8608.82|8605.16|8605.16|8613.12|8613.12|8604.58|8604.58|0
1613490300000|2021-02-16 15:45:00|8604.92|8604.92|8588.06|8588.06|8605.07|8605.07|8586.59|8586.59|0
1613490600000|2021-02-16 15:50:00|8588.37|8588.37|8582.51|8582.51|8588.37|8588.37|8576.96|8576.96|0
1613490900000|2021-02-16 15:55:00|8582.53|8582.53|8588.69|8588.69|8588.69|8588.69|8581.84|8581.84|0
1613491200000|2021-02-16 16:00:00|8588.84|8588.84|8584.57|8584.57|8591|8591|8584.53|8584.53|0
1613491500000|2021-02-16 16:05:00|8584.73|8584.73|8590.43|8590.43|8592.11|8592.11|8584.73|8584.73|0
1613491800000|2021-02-16 16:10:00|8590.54|8590.54|8580.62|8580.62|8592.39|8592.39|8578.77|8578.77|0
1613492100000|2021-02-16 16:15:00|8580.46|8580.46|8582.82|8582.82|8584.93|8584.93|8578.72|8578.72|0
1613492400000|2021-02-16 16:20:00|8582.65|8582.65|8584.67|8584.67|8588.46|8588.46|8582.03|8582.03|0
1613492700000|2021-02-16 16:25:00|8584.84|8584.84|8577.09|8577.09|8589.67|8589.67|8577.09|8577.09|0
1613549700000|2021-02-17 08:15:00|8574.52|8574.52|8567.5|8567.5|8583.45|8583.45|8567.5|8567.5|0
1613550000000|2021-02-17 08:20:00|8567.43|8567.43|8549.51|8549.51|8569.85|8569.85|8549.51|8549.51|0
1613550300000|2021-02-17 08:25:00|8548.97|8548.97|8528.04|8528.04|8555.11|8555.11|8526.75|8526.75|0
1613550600000|2021-02-17 08:30:00|8528.58|8528.58|8511.35|8511.35|8530.34|8530.34|8510.39|8510.39|0
1613550900000|2021-02-17 08:35:00|8511.22|8511.22|8507.11|8507.11|8513|8513|8494.78|8494.78|0
1613551200000|2021-02-17 08:40:00|8507.16|8507.16|8523.43|8523.43|8526.52|8526.52|8507.16|8507.16|0
1613551500000|2021-02-17 08:45:00|8523.71|8523.71|8517.9|8517.9|8525.02|8525.02|8515.07|8515.07|0
1613551800000|2021-02-17 08:50:00|8518.06|8518.06|8529.3|8529.3|8529.3|8529.3|8514.84|8514.84|0
1613552100000|2021-02-17 08:55:00|8529.76|8529.76|8533.89|8533.89|8537.49|8537.49|8525.04|8525.04|0
1613552400000|2021-02-17 09:00:00|8533.65|8533.65|8532.81|8532.81|8534.09|8534.09|8528.53|8528.53|0
1613552700000|2021-02-17 09:05:00|8531.89|8531.89|8525.91|8525.91|8532.83|8532.83|8525.39|8525.39|0
1613553000000|2021-02-17 09:10:00|8525.37|8525.37|8515.6|8515.6|8525.9|8525.9|8514.77|8514.77|0
1613553300000|2021-02-17 09:15:00|8515.52|8515.52|8513.71|8513.71|8515.52|8515.52|8505.65|8505.65|0
1613553600000|2021-02-17 09:20:00|8513.59|8513.59|8524.2|8524.2|8524.2|8524.2|8512.46|8512.46|0
1613553900000|2021-02-17 09:25:00|8524.51|8524.51|8520.39|8520.39|8524.78|8524.78|8519.11|8519.11|0
1613554200000|2021-02-17 09:30:00|8519.85|8519.85|8527.18|8527.18|8534.08|8534.08|8518.94|8518.94|0
1613554500000|2021-02-17 09:35:00|8527.38|8527.38|8510.29|8510.29|8527.38|8527.38|8509.74|8509.74|0
1613554800000|2021-02-17 09:40:00|8510.56|8510.56|8517.08|8517.08|8517.08|8517.08|8510.51|8510.51|0
1613555100000|2021-02-17 09:45:00|8517.24|8517.24|8513.03|8513.03|8518.63|8518.63|8510.77|8510.77|0
1613555400000|2021-02-17 09:50:00|8512.71|8512.71|8523.58|8523.58|8524.05|8524.05|8512.71|8512.71|0
1613555700000|2021-02-17 09:55:00|8523.41|8523.41|8521.83|8521.83|8524.26|8524.26|8513.42|8513.42|0
1613556000000|2021-02-17 10:00:00|8521.89|8521.89|8525.72|8525.72|8526.15|8526.15|8520.59|8520.59|0
1613556300000|2021-02-17 10:05:00|8525.68|8525.68|8526.43|8526.43|8529.7|8529.7|8524.28|8524.28|0
1613556600000|2021-02-17 10:10:00|8526.71|8526.71|8524.95|8524.95|8529.32|8529.32|8524.03|8524.03|0
1613556900000|2021-02-17 10:15:00|8525.01|8525.01|8528.73|8528.73|8529.93|8529.93|8522.87|8522.87|0
1613557200000|2021-02-17 10:20:00|8527.98|8527.98|8519.79|8519.79|8528.69|8528.69|8519.79|8519.79|0
1613557500000|2021-02-17 10:25:00|8519.83|8519.83|8524.5|8524.5|8524.57|8524.57|8518.2|8518.2|0
1613557800000|2021-02-17 10:30:00|8524.66|8524.66|8531.03|8531.03|8531.03|8531.03|8524.66|8524.66|0
1613558100000|2021-02-17 10:35:00|8530.94|8530.94|8527.87|8527.87|8532.69|8532.69|8527.74|8527.74|0
1613558400000|2021-02-17 10:40:00|8527.83|8527.83|8533.17|8533.17|8534.7|8534.7|8527.68|8527.68|0
1613558700000|2021-02-17 10:45:00|8533.92|8533.92|8539.87|8539.87|8539.87|8539.87|8533.84|8533.84|0
1613559000000|2021-02-17 10:50:00|8540.34|8540.34|8524.76|8524.76|8540.97|8540.97|8524|8524|0
1613559300000|2021-02-17 10:55:00|8524.85|8524.85|8524.34|8524.34|8525.11|8525.11|8522.69|8522.69|0
1613559600000|2021-02-17 11:00:00|8524.48|8524.48|8522.27|8522.27|8528.53|8528.53|8522.27|8522.27|0
1613559900000|2021-02-17 11:05:00|8521.86|8521.86|8519.67|8519.67|8522.35|8522.35|8516.7|8516.7|0
1613560200000|2021-02-17 11:10:00|8520.01|8520.01|8528.73|8528.73|8528.8|8528.8|8520|8520|0
1613560500000|2021-02-17 11:15:00|8528.89|8528.89|8527.2|8527.2|8529.75|8529.75|8525.79|8525.79|0
1613560800000|2021-02-17 11:20:00|8527.03|8527.03|8527.65|8527.65|8528.34|8528.34|8522.64|8522.64|0
1613561100000|2021-02-17 11:25:00|8527.8|8527.8|8526.6|8526.6|8528|8528|8524.64|8524.64|0
1613561400000|2021-02-17 11:30:00|8526.65|8526.65|8521.77|8521.77|8527.83|8527.83|8521.21|8521.21|0
1613561700000|2021-02-17 11:35:00|8521.93|8521.93|8522.54|8522.54|8523.57|8523.57|8521.33|8521.33|0
1613562000000|2021-02-17 11:40:00|8522.39|8522.39|8513.83|8513.83|8523.85|8523.85|8513.83|8513.83|0
1613562300000|2021-02-17 11:45:00|8513.78|8513.78|8515.26|8515.26|8515.47|8515.47|8509.78|8509.78|0
1613562600000|2021-02-17 11:50:00|8515.19|8515.19|8507.95|8507.95|8515.93|8515.93|8507.47|8507.47|0
1613562900000|2021-02-17 11:55:00|8507.64|8507.64|8508.61|8508.61|8510.58|8510.58|8506.89|8506.89|0
1613563200000|2021-02-17 12:00:00|8508.72|8508.72|8504.82|8504.82|8508.72|8508.72|8504.16|8504.16|0
1613563500000|2021-02-17 12:05:00|8504.87|8504.87|8502.63|8502.63|8506.81|8506.81|8501.94|8501.94|0
1613563800000|2021-02-17 12:10:00|8502.79|8502.79|8496.07|8496.07|8502.94|8502.94|8493.62|8493.62|0
1613564100000|2021-02-17 12:15:00|8495.8|8495.8|8491.56|8491.56|8495.91|8495.91|8487.78|8487.78|0
1613564400000|2021-02-17 12:20:00|8491.5|8491.5|8487.06|8487.06|8492.23|8492.23|8486.73|8486.73|0
1613564700000|2021-02-17 12:25:00|8487.41|8487.41|8480.8|8480.8|8487.41|8487.41|8478.67|8478.67|0
1613565000000|2021-02-17 12:30:00|8479.72|8479.72|8479.4|8479.4|8480.67|8480.67|8475.96|8475.96|0
1613565300000|2021-02-17 12:35:00|8479.6|8479.6|8474.23|8474.23|8480.79|8480.79|8473.35|8473.35|0
1613565600000|2021-02-17 12:40:00|8474.12|8474.12|8473.42|8473.42|8474.36|8474.36|8468.88|8468.88|0
1613565900000|2021-02-17 12:45:00|8473.22|8473.22|8467.65|8467.65|8474.72|8474.72|8467.65|8467.65|0
1613566200000|2021-02-17 12:50:00|8467.82|8467.82|8462.44|8462.44|8468.47|8468.47|8461.95|8461.95|0
1613566500000|2021-02-17 12:55:00|8462.6|8462.6|8467.06|8467.06|8474.88|8474.88|8462.38|8462.38|0
1613566800000|2021-02-17 13:00:00|8467.23|8467.23|8460.37|8460.37|8471.71|8471.71|8460.37|8460.37|0
1613567100000|2021-02-17 13:05:00|8460.28|8460.28|8458.05|8458.05|8461.21|8461.21|8456.24|8456.24|0
1613567400000|2021-02-17 13:10:00|8458.16|8458.16|8463|8463|8464.09|8464.09|8458.16|8458.16|0
1613567700000|2021-02-17 13:15:00|8463.09|8463.09|8463.51|8463.51|8466.79|8466.79|8459.66|8459.66|0
1613568000000|2021-02-17 13:20:00|8464.26|8464.26|8456.14|8456.14|8464.26|8464.26|8454.48|8454.48|0
1613568300000|2021-02-17 13:25:00|8456.06|8456.06|8454.02|8454.02|8456.06|8456.06|8448.51|8448.51|0
1613568600000|2021-02-17 13:30:00|8454.93|8454.93|8461.05|8461.05|8465.43|8465.43|8454.93|8454.93|0
1613568900000|2021-02-17 13:35:00|8460.96|8460.96|8466.61|8466.61|8467.17|8467.17|8458.54|8458.54|0
1613569200000|2021-02-17 13:40:00|8466.7|8466.7|8477.19|8477.19|8477.19|8477.19|8466.61|8466.61|0
1613569500000|2021-02-17 13:45:00|8477.13|8477.13|8470.17|8470.17|8477.13|8477.13|8470.17|8470.17|0
1613569800000|2021-02-17 13:50:00|8470.08|8470.08|8454.41|8454.41|8470.31|8470.31|8452.63|8452.63|0
1613570100000|2021-02-17 13:55:00|8454.48|8454.48|8457.68|8457.68|8458.03|8458.03|8454.02|8454.02|0
1613570400000|2021-02-17 14:00:00|8457.61|8457.61|8458.02|8458.02|8459.48|8459.48|8454.01|8454.01|0
1613570700000|2021-02-17 14:05:00|8457.86|8457.86|8436.46|8436.46|8457.86|8457.86|8435.85|8435.85|0
1613571000000|2021-02-17 14:10:00|8436.97|8436.97|8431.29|8431.29|8439.7|8439.7|8430.05|8430.05|0
1613571300000|2021-02-17 14:15:00|8431.46|8431.46|8438.69|8438.69|8438.69|8438.69|8430.62|8430.62|0
1613571600000|2021-02-17 14:20:00|8438.15|8438.15|8441.15|8441.15|8445.26|8445.26|8438.15|8438.15|0
1613571900000|2021-02-17 14:25:00|8441.21|8441.21|8442.23|8442.23|8443.29|8443.29|8438.29|8438.29|0
1613572200000|2021-02-17 14:30:00|8442.4|8442.4|8434.77|8434.77|8442.83|8442.83|8419.85|8419.85|0
1613572500000|2021-02-17 14:35:00|8435.07|8435.07|8404.44|8404.44|8435.59|8435.59|8399.89|8399.89|0
1613572800000|2021-02-17 14:40:00|8404.14|8404.14|8415.45|8415.45|8418.69|8418.69|8402.8|8402.8|0
1613573100000|2021-02-17 14:45:00|8415.52|8415.52|8416.26|8416.26|8421.6|8421.6|8408.96|8408.96|0
1613573400000|2021-02-17 14:50:00|8416.57|8416.57|8415.08|8415.08|8427.51|8427.51|8415.08|8415.08|0
1613573700000|2021-02-17 14:55:00|8414.83|8414.83|8427.43|8427.43|8427.43|8427.43|8414.67|8414.67|0
1613574000000|2021-02-17 15:00:00|8427.2|8427.2|8440.04|8440.04|8448.94|8448.94|8427.18|8427.18|0
1613574300000|2021-02-17 15:05:00|8439.9|8439.9|8459.04|8459.04|8459.04|8459.04|8435.18|8435.18|0
1613574600000|2021-02-17 15:10:00|8458.95|8458.95|8436.2|8436.2|8462.05|8462.05|8436.2|8436.2|0
1613574900000|2021-02-17 15:15:00|8436.15|8436.15|8439.09|8439.09|8439.37|8439.37|8430.11|8430.11|0
1613575200000|2021-02-17 15:20:00|8439.29|8439.29|8426.11|8426.11|8441.33|8441.33|8425.21|8425.21|0
1613575500000|2021-02-17 15:25:00|8426.41|8426.41|8448.02|8448.02|8448.08|8448.08|8425.2|8425.2|0
1613575800000|2021-02-17 15:30:00|8447.91|8447.91|8451.63|8451.63|8452.75|8452.75|8438.48|8438.48|0
1613576100000|2021-02-17 15:35:00|8451.78|8451.78|8466.26|8466.26|8466.31|8466.31|8451.67|8451.67|0
1613576400000|2021-02-17 15:40:00|8466.01|8466.01|8469.63|8469.63|8469.68|8469.68|8461.62|8461.62|0
1613576700000|2021-02-17 15:45:00|8469.68|8469.68|8495.02|8495.02|8495.02|8495.02|8469.68|8469.68|0
1613577000000|2021-02-17 15:50:00|8495.19|8495.19|8483.18|8483.18|8496.61|8496.61|8482.9|8482.9|0
1613577300000|2021-02-17 15:55:00|8482.95|8482.95|8478.09|8478.09|8485.03|8485.03|8478.02|8478.02|0
1613577600000|2021-02-17 16:00:00|8478.16|8478.16|8475.14|8475.14|8483.06|8483.06|8474.01|8474.01|0
1613577900000|2021-02-17 16:05:00|8475.2|8475.2|8480.68|8480.68|8482.22|8482.22|8472.08|8472.08|0
1613578200000|2021-02-17 16:10:00|8480.57|8480.57|8479.37|8479.37|8481.01|8481.01|8472.44|8472.44|0
1613578500000|2021-02-17 16:15:00|8479.22|8479.22|8473.58|8473.58|8479.44|8479.44|8472.22|8472.22|0
1613578800000|2021-02-17 16:20:00|8473.49|8473.49|8475|8475|8480.5|8480.5|8470.17|8470.17|0
1613579100000|2021-02-17 16:25:00|8474.83|8474.83|8473.17|8473.17|8481.78|8481.78|8472.5|8472.5|0
1613636100000|2021-02-18 08:15:00|8483.34|8483.34|8464.95|8464.95|8483.7|8483.7|8461.62|8461.62|0
1613636400000|2021-02-18 08:20:00|8465.11|8465.11|8466.65|8466.65|8471.55|8471.55|8457.16|8457.16|0
1613636700000|2021-02-18 08:25:00|8465.13|8465.13|8454.55|8454.55|8471.14|8471.14|8454.08|8454.08|0
1613637000000|2021-02-18 08:30:00|8454.86|8454.86|8472.64|8472.64|8473.21|8473.21|8454.86|8454.86|0
1613637300000|2021-02-18 08:35:00|8474.13|8474.13|8463.14|8463.14|8478.46|8478.46|8463.14|8463.14|0
1613637600000|2021-02-18 08:40:00|8462.39|8462.39|8469.48|8469.48|8472.2|8472.2|8460.23|8460.23|0
1613637900000|2021-02-18 08:45:00|8471.02|8471.02|8475.54|8475.54|8475.54|8475.54|8467.02|8467.02|0
1613638200000|2021-02-18 08:50:00|8475.71|8475.71|8489.34|8489.34|8489.34|8489.34|8475.39|8475.39|0
1613638500000|2021-02-18 08:55:00|8489.03|8489.03|8489.48|8489.48|8491.71|8491.71|8484.8|8484.8|0
1613638800000|2021-02-18 09:00:00|8490.23|8490.23|8478.63|8478.63|8490.23|8490.23|8478.63|8478.63|0
1613639100000|2021-02-18 09:05:00|8477.55|8477.55|8460.61|8460.61|8477.55|8477.55|8460.61|8460.61|0
1613639400000|2021-02-18 09:10:00|8460.29|8460.29|8455.29|8455.29|8462.19|8462.19|8450.49|8450.49|0
1613639700000|2021-02-18 09:15:00|8455.28|8455.28|8439.2|8439.2|8456.01|8456.01|8439.2|8439.2|0
1613640000000|2021-02-18 09:20:00|8438.98|8438.98|8431.22|8431.22|8440.45|8440.45|8431.22|8431.22|0
1613640300000|2021-02-18 09:25:00|8431.05|8431.05|8423.79|8423.79|8431.16|8431.16|8423.23|8423.23|0
1613640600000|2021-02-18 09:30:00|8424.04|8424.04|8416.71|8416.71|8426.58|8426.58|8415.59|8415.59|0
1613640900000|2021-02-18 09:35:00|8416.48|8416.48|8421.53|8421.53|8426.3|8426.3|8413.06|8413.06|0
1613641200000|2021-02-18 09:40:00|8421.38|8421.38|8425.44|8425.44|8427.53|8427.53|8421.04|8421.04|0
1613641500000|2021-02-18 09:45:00|8425.64|8425.64|8437.53|8437.53|8438|8438|8424.71|8424.71|0
1613641800000|2021-02-18 09:50:00|8437.19|8437.19|8442.13|8442.13|8442.13|8442.13|8435.27|8435.27|0
1613642100000|2021-02-18 09:55:00|8442.1|8442.1|8441.87|8441.87|8446.22|8446.22|8440.79|8440.79|0
1613642400000|2021-02-18 10:00:00|8441.72|8441.72|8442.75|8442.75|8445.07|8445.07|8441.72|8441.72|0
1613642700000|2021-02-18 10:05:00|8443.24|8443.24|8438.37|8438.37|8443.24|8443.24|8437.77|8437.77|0
1613643000000|2021-02-18 10:10:00|8438.53|8438.53|8440.1|8440.1|8441.42|8441.42|8436.41|8436.41|0
1613643300000|2021-02-18 10:15:00|8439.76|8439.76|8433.22|8433.22|8441.15|8441.15|8432.62|8432.62|0
1613643600000|2021-02-18 10:20:00|8432.76|8432.76|8433.32|8433.32|8436.06|8436.06|8429.42|8429.42|0
1613643900000|2021-02-18 10:25:00|8434.07|8434.07|8420.11|8420.11|8434.24|8434.24|8420.11|8420.11|0
1613644200000|2021-02-18 10:30:00|8420.26|8420.26|8416.21|8416.21|8422.43|8422.43|8416.21|8416.21|0
1613644500000|2021-02-18 10:35:00|8415.94|8415.94|8403.92|8403.92|8416.97|8416.97|8403.68|8403.68|0
1613644800000|2021-02-18 10:40:00|8403.62|8403.62|8389.07|8389.07|8404.51|8404.51|8389.07|8389.07|0
1613645100000|2021-02-18 10:45:00|8389.16|8389.16|8388.59|8388.59|8392.72|8392.72|8379.14|8379.14|0
1613645400000|2021-02-18 10:50:00|8388.78|8388.78|8389.83|8389.83|8390.02|8390.02|8383.49|8383.49|0
1613645700000|2021-02-18 10:55:00|8389.61|8389.61|8391.55|8391.55|8392.22|8392.22|8389.08|8389.08|0
1613646000000|2021-02-18 11:00:00|8391.64|8391.64|8382.9|8382.9|8392.34|8392.34|8375.37|8375.37|0
1613646300000|2021-02-18 11:05:00|8382.59|8382.59|8399.92|8399.92|8400.08|8400.08|8380.62|8380.62|0
1613646600000|2021-02-18 11:10:00|8400.14|8400.14|8399.29|8399.29|8406.6|8406.6|8399.29|8399.29|0
1613646900000|2021-02-18 11:15:00|8397.68|8397.68|8407.16|8407.16|8407.64|8407.64|8397.32|8397.32|0
1613647200000|2021-02-18 11:20:00|8406.99|8406.99|8411.26|8411.26|8411.26|8411.26|8403.24|8403.24|0
1613647500000|2021-02-18 11:25:00|8411.43|8411.43|8414.38|8414.38|8415.97|8415.97|8409.78|8409.78|0
1613647800000|2021-02-18 11:30:00|8415.13|8415.13|8405.84|8405.84|8415.13|8415.13|8404.85|8404.85|0
1613648100000|2021-02-18 11:35:00|8405.98|8405.98|8410.33|8410.33|8410.33|8410.33|8403.69|8403.69|0
1613648400000|2021-02-18 11:40:00|8410.38|8410.38|8402.81|8402.81|8410.38|8410.38|8399.56|8399.56|0
1613648700000|2021-02-18 11:45:00|8402.65|8402.65|8409.5|8409.5|8409.5|8409.5|8402.04|8402.04|0
1613649000000|2021-02-18 11:50:00|8409.57|8409.57|8412.59|8412.59|8416.82|8416.82|8409.49|8409.49|0
1613649300000|2021-02-18 11:55:00|8412.68|8412.68|8404.9|8404.9|8412.77|8412.77|8395.09|8395.09|0
1613649600000|2021-02-18 12:00:00|8404.71|8404.71|8407.84|8407.84|8408.07|8408.07|8400.32|8400.32|0
1613649900000|2021-02-18 12:05:00|8407.69|8407.69|8414.54|8414.54|8417.26|8417.26|8404.93|8404.93|0
1613650200000|2021-02-18 12:10:00|8414.85|8414.85|8420.11|8420.11|8421.82|8421.82|8414.85|8414.85|0
1613650500000|2021-02-18 12:15:00|8420.13|8420.13|8411.09|8411.09|8421.39|8421.39|8409.81|8409.81|0
1613650800000|2021-02-18 12:20:00|8411.4|8411.4|8422.65|8422.65|8423.19|8423.19|8411.4|8411.4|0
1613651100000|2021-02-18 12:25:00|8422.72|8422.72|8425.36|8425.36|8426.66|8426.66|8421.09|8421.09|0
1613651400000|2021-02-18 12:30:00|8425.2|8425.2|8434.33|8434.33|8434.33|8434.33|8422.02|8422.02|0
1613651700000|2021-02-18 12:35:00|8434.49|8434.49|8432.8|8432.8|8437.02|8437.02|8432.8|8432.8|0
1613652000000|2021-02-18 12:40:00|8432.71|8432.71|8433.11|8433.11|8434.32|8434.32|8427.56|8427.56|0
1613652300000|2021-02-18 12:45:00|8433.08|8433.08|8428.76|8428.76|8433.28|8433.28|8428.76|8428.76|0
1613652600000|2021-02-18 12:50:00|8428.54|8428.54|8422.25|8422.25|8429.05|8429.05|8422.19|8422.19|0
1613652900000|2021-02-18 12:55:00|8422.34|8422.34|8414.69|8414.69|8422.34|8422.34|8410.8|8410.8|0
1613653200000|2021-02-18 13:00:00|8414.56|8414.56|8403.44|8403.44|8415.07|8415.07|8400.67|8400.67|0
1613653500000|2021-02-18 13:05:00|8404.19|8404.19|8395.1|8395.1|8404.32|8404.32|8395.04|8395.04|0
1613653800000|2021-02-18 13:10:00|8394.94|8394.94|8392.85|8392.85|8396.68|8396.68|8391.3|8391.3|0
1613654100000|2021-02-18 13:15:00|8392.94|8392.94|8380.82|8380.82|8393.05|8393.05|8378.97|8378.97|0
1613654400000|2021-02-18 13:20:00|8380.68|8380.68|8373.22|8373.22|8380.73|8380.73|8369.21|8369.21|0
1613654700000|2021-02-18 13:25:00|8373.27|8373.27|8376.52|8376.52|8376.52|8376.52|8368.68|8368.68|0
1613655000000|2021-02-18 13:30:00|8376.27|8376.27|8373.94|8373.94|8380.43|8380.43|8373.85|8373.85|0
1613655300000|2021-02-18 13:35:00|8373.19|8373.19|8363.68|8363.68|8373.35|8373.35|8360.31|8360.31|0
1613655600000|2021-02-18 13:40:00|8363.83|8363.83|8350.95|8350.95|8367.26|8367.26|8350.8|8350.8|0
1613655900000|2021-02-18 13:45:00|8350.65|8350.65|8348.42|8348.42|8357.49|8357.49|8337.72|8337.72|0
1613656200000|2021-02-18 13:50:00|8348.7|8348.7|8355.93|8355.93|8362.31|8362.31|8343.67|8343.67|0
1613656500000|2021-02-18 13:55:00|8356.27|8356.27|8351.35|8351.35|8356.27|8356.27|8349.87|8349.87|0
1613656800000|2021-02-18 14:00:00|8350.6|8350.6|8357.26|8357.26|8362.84|8362.84|8346.13|8346.13|0
1613657100000|2021-02-18 14:05:00|8358.01|8358.01|8358.98|8358.98|8365.81|8365.81|8358.01|8358.01|0
1613657400000|2021-02-18 14:10:00|8358.86|8358.86|8361.84|8361.84|8362.51|8362.51|8354.03|8354.03|0
1613657700000|2021-02-18 14:15:00|8362.59|8362.59|8372.81|8372.81|8373.16|8373.16|8362.48|8362.48|0
1613658000000|2021-02-18 14:20:00|8372.06|8372.06|8377.06|8377.06|8378.48|8378.48|8370.35|8370.35|0
1613658300000|2021-02-18 14:25:00|8377.51|8377.51|8389.31|8389.31|8389.31|8389.31|8376.82|8376.82|0
1613658600000|2021-02-18 14:30:00|8389.2|8389.2|8375.11|8375.11|8389.86|8389.86|8372.23|8372.23|0
1613658900000|2021-02-18 14:35:00|8375|8375|8378.96|8378.96|8390.35|8390.35|8371.84|8371.84|0
1613659200000|2021-02-18 14:40:00|8378.66|8378.66|8384.41|8384.41|8387.86|8387.86|8370.59|8370.59|0
1613659500000|2021-02-18 14:45:00|8384.26|8384.26|8396.3|8396.3|8400.91|8400.91|8381.02|8381.02|0
1613659800000|2021-02-18 14:50:00|8397.05|8397.05|8398.81|8398.81|8401.61|8401.61|8392.89|8392.89|0
1613660100000|2021-02-18 14:55:00|8398.87|8398.87|8402.29|8402.29|8405.75|8405.75|8392.47|8392.47|0
1613660400000|2021-02-18 15:00:00|8402.11|8402.11|8395.9|8395.9|8403.97|8403.97|8393.02|8393.02|0
1613660700000|2021-02-18 15:05:00|8395.79|8395.79|8377.73|8377.73|8396.02|8396.02|8372.28|8372.28|0
1613661000000|2021-02-18 15:10:00|8378.72|8378.72|8379.23|8379.23|8387.95|8387.95|8374.39|8374.39|0
1613661300000|2021-02-18 15:15:00|8379.32|8379.32|8374.73|8374.73|8385.26|8385.26|8369.31|8369.31|0
1613661600000|2021-02-18 15:20:00|8374.89|8374.89|8368.79|8368.79|8379.74|8379.74|8363.88|8363.88|0
1613661900000|2021-02-18 15:25:00|8368.88|8368.88|8362.49|8362.49|8368.88|8368.88|8356.27|8356.27|0
1613662200000|2021-02-18 15:30:00|8362.8|8362.8|8361.93|8361.93|8362.91|8362.91|8347.23|8347.23|0
1613662500000|2021-02-18 15:35:00|8361.62|8361.62|8360.43|8360.43|8365.93|8365.93|8360.18|8360.18|0
1613662800000|2021-02-18 15:40:00|8360.41|8360.41|8366.04|8366.04|8366.19|8366.19|8353.37|8353.37|0
1613663100000|2021-02-18 15:45:00|8365.79|8365.79|8367.92|8367.92|8370.25|8370.25|8357.5|8357.5|0
1613663400000|2021-02-18 15:50:00|8367.79|8367.79|8367.36|8367.36|8370.41|8370.41|8364.51|8364.51|0
1613663700000|2021-02-18 15:55:00|8367.39|8367.39|8364.08|8364.08|8367.45|8367.45|8362.06|8362.06|0
1613664000000|2021-02-18 16:00:00|8364.22|8364.22|8360.17|8360.17|8367.25|8367.25|8359.28|8359.28|0
1613664300000|2021-02-18 16:05:00|8360.32|8360.32|8355.84|8355.84|8364.11|8364.11|8354.39|8354.39|0
1613664600000|2021-02-18 16:10:00|8355.72|8355.72|8370.39|8370.39|8370.39|8370.39|8355.72|8355.72|0
1613664900000|2021-02-18 16:15:00|8370.48|8370.48|8372.01|8372.01|8380.79|8380.79|8370.01|8370.01|0
1613665200000|2021-02-18 16:20:00|8371.88|8371.88|8373.48|8373.48|8378.19|8378.19|8371.28|8371.28|0
1613665500000|2021-02-18 16:25:00|8373.41|8373.41|8370.41|8370.41|8375.78|8375.78|8367.09|8367.09|0
1613722500000|2021-02-19 08:15:00|8421.9|8421.9|8423.96|8423.96|8429.31|8429.31|8411.76|8411.76|0
1613722800000|2021-02-19 08:20:00|8424.23|8424.23|8424.17|8424.17|8424.99|8424.99|8415.67|8415.67|0
1613723100000|2021-02-19 08:25:00|8424.01|8424.01|8446.94|8446.94|8447.73|8447.73|8424.01|8424.01|0
1613723400000|2021-02-19 08:30:00|8449.81|8449.81|8468.76|8468.76|8474.19|8474.19|8449.07|8449.07|0
1613723700000|2021-02-19 08:35:00|8468.6|8468.6|8462.74|8462.74|8473.43|8473.43|8462.74|8462.74|0
1613724000000|2021-02-19 08:40:00|8463.49|8463.49|8459.8|8459.8|8468.5|8468.5|8458.81|8458.81|0
1613724300000|2021-02-19 08:45:00|8459.71|8459.71|8455.78|8455.78|8460.61|8460.61|8455.09|8455.09|0
1613724600000|2021-02-19 08:50:00|8455.03|8455.03|8459.92|8459.92|8461.14|8461.14|8454.81|8454.81|0
1613724900000|2021-02-19 08:55:00|8460.23|8460.23|8462.4|8462.4|8468.07|8468.07|8457.01|8457.01|0
1613725200000|2021-02-19 09:00:00|8461.86|8461.86|8460.71|8460.71|8463.33|8463.33|8457.48|8457.48|0
1613725500000|2021-02-19 09:05:00|8460.73|8460.73|8454.07|8454.07|8460.73|8460.73|8453.66|8453.66|0
1613725800000|2021-02-19 09:10:00|8453.98|8453.98|8449.59|8449.59|8453.98|8453.98|8448.6|8448.6|0
1613726100000|2021-02-19 09:15:00|8448.75|8448.75|8449.23|8449.23|8453.32|8453.32|8440.98|8440.98|0
1613726400000|2021-02-19 09:20:00|8449.39|8449.39|8447.87|8447.87|8452.46|8452.46|8445.05|8445.05|0
1613726700000|2021-02-19 09:25:00|8448.02|8448.02|8455.48|8455.48|8456.1|8456.1|8444.91|8444.91|0
1613727000000|2021-02-19 09:30:00|8455.65|8455.65|8478.67|8478.67|8478.81|8478.81|8454.35|8454.35|0
1613727300000|2021-02-19 09:35:00|8479.18|8479.18|8493.45|8493.45|8493.62|8493.62|8479.18|8479.18|0
1613727600000|2021-02-19 09:40:00|8493.34|8493.34|8484.15|8484.15|8496.31|8496.31|8484.15|8484.15|0
1613727900000|2021-02-19 09:45:00|8483.82|8483.82|8479.31|8479.31|8484.98|8484.98|8477.54|8477.54|0
1613728200000|2021-02-19 09:50:00|8477.48|8477.48|8472.68|8472.68|8477.48|8477.48|8470.85|8470.85|0
1613728500000|2021-02-19 09:55:00|8472.86|8472.86|8454.41|8454.41|8472.86|8472.86|8454|8454|0
1613728800000|2021-02-19 10:00:00|8454.26|8454.26|8455.73|8455.73|8457.82|8457.82|8450.64|8450.64|0
1613729100000|2021-02-19 10:05:00|8455.82|8455.82|8433.98|8433.98|8455.82|8455.82|8432.82|8432.82|0
1613729400000|2021-02-19 10:10:00|8433.93|8433.93|8434.98|8434.98|8435.38|8435.38|8433.3|8433.3|0
1613729700000|2021-02-19 10:15:00|8435.06|8435.06|8444.95|8444.95|8447.94|8447.94|8432.13|8432.13|0
1613730000000|2021-02-19 10:20:00|8444.97|8444.97|8443.98|8443.98|8448.85|8448.85|8443.06|8443.06|0
1613730300000|2021-02-19 10:25:00|8443.64|8443.64|8442.6|8442.6|8444.41|8444.41|8442.33|8442.33|0
1613730600000|2021-02-19 10:30:00|8442.29|8442.29|8436.29|8436.29|8442.29|8442.29|8434.77|8434.77|0
1613730900000|2021-02-19 10:35:00|8437.79|8437.79|8437.04|8437.04|8441.65|8441.65|8435.91|8435.91|0
1613731200000|2021-02-19 10:40:00|8437.14|8437.14|8440.76|8440.76|8440.76|8440.76|8435.2|8435.2|0
1613731500000|2021-02-19 10:45:00|8441.04|8441.04|8441.73|8441.73|8444.15|8444.15|8436.16|8436.16|0
1613731800000|2021-02-19 10:50:00|8441.52|8441.52|8442.92|8442.92|8445.61|8445.61|8437.33|8437.33|0
1613732100000|2021-02-19 10:55:00|8443.03|8443.03|8442.48|8442.48|8447.49|8447.49|8440.42|8440.42|0
1613732400000|2021-02-19 11:00:00|8442.29|8442.29|8440.08|8440.08|8450.47|8450.47|8438.76|8438.76|0
1613732700000|2021-02-19 11:05:00|8439.84|8439.84|8445.94|8445.94|8446.09|8446.09|8438.58|8438.58|0
1613733000000|2021-02-19 11:10:00|8445.77|8445.77|8444.38|8444.38|8448.74|8448.74|8442.62|8442.62|0
1613733300000|2021-02-19 11:15:00|8444.91|8444.91|8441.34|8441.34|8444.91|8444.91|8439.75|8439.75|0
1613733600000|2021-02-19 11:20:00|8442.09|8442.09|8453.93|8453.93|8454.06|8454.06|8441.42|8441.42|0
1613733900000|2021-02-19 11:25:00|8454.23|8454.23|8473.18|8473.18|8473.18|8473.18|8454.23|8454.23|0
1613734200000|2021-02-19 11:30:00|8473.2|8473.2|8467.81|8467.81|8474.33|8474.33|8466.07|8466.07|0
1613734500000|2021-02-19 11:35:00|8467.67|8467.67|8455.49|8455.49|8468.71|8468.71|8455.49|8455.49|0
1613734800000|2021-02-19 11:40:00|8455.65|8455.65|8456.71|8456.71|8458.56|8458.56|8455.65|8455.65|0
1613735100000|2021-02-19 11:45:00|8456.86|8456.86|8453.95|8453.95|8459.3|8459.3|8453.95|8453.95|0
1613735400000|2021-02-19 11:50:00|8453.86|8453.86|8454.01|8454.01|8455.48|8455.48|8451.58|8451.58|0
1613735700000|2021-02-19 11:55:00|8454.12|8454.12|8453.58|8453.58|8457.12|8457.12|8453.58|8453.58|0
1613736000000|2021-02-19 12:00:00|8453.53|8453.53|8447.43|8447.43|8453.64|8453.64|8446.63|8446.63|0
1613736300000|2021-02-19 12:05:00|8447.12|8447.12|8448.51|8448.51|8451.37|8451.37|8446.75|8446.75|0
1613736600000|2021-02-19 12:10:00|8448.57|8448.57|8443.4|8443.4|8448.81|8448.81|8441.76|8441.76|0
1613736900000|2021-02-19 12:15:00|8443.15|8443.15|8447.84|8447.84|8448.33|8448.33|8443.08|8443.08|0
1613737200000|2021-02-19 12:20:00|8447.68|8447.68|8444.44|8444.44|8447.68|8447.68|8442.66|8442.66|0
1613737500000|2021-02-19 12:25:00|8444.49|8444.49|8444.37|8444.37|8445.83|8445.83|8443.83|8443.83|0
1613737800000|2021-02-19 12:30:00|8444.42|8444.42|8446.87|8446.87|8448.36|8448.36|8443.38|8443.38|0
1613738100000|2021-02-19 12:35:00|8446.79|8446.79|8443.11|8443.11|8449.55|8449.55|8442.64|8442.64|0
1613738400000|2021-02-19 12:40:00|8442.95|8442.95|8437.01|8437.01|8442.95|8442.95|8437.01|8437.01|0
1613738700000|2021-02-19 12:45:00|8437.5|8437.5|8438.8|8438.8|8439.23|8439.23|8436.12|8436.12|0
1613739000000|2021-02-19 12:50:00|8438.96|8438.96|8438.02|8438.02|8440.06|8440.06|8434.79|8434.79|0
1613739300000|2021-02-19 12:55:00|8438.18|8438.18|8432.63|8432.63|8439.46|8439.46|8432.31|8432.31|0
1613739600000|2021-02-19 13:00:00|8432.8|8432.8|8432.92|8432.92|8434.21|8434.21|8430.5|8430.5|0
1613739900000|2021-02-19 13:05:00|8432.87|8432.87|8427.56|8427.56|8432.87|8432.87|8427.26|8427.26|0
1613740200000|2021-02-19 13:10:00|8427.47|8427.47|8431|8431|8431|8431|8425.98|8425.98|0
1613740500000|2021-02-19 13:15:00|8431.31|8431.31|8427.76|8427.76|8434.68|8434.68|8427.76|8427.76|0
1613740800000|2021-02-19 13:20:00|8427.66|8427.66|8431.22|8431.22|8431.22|8431.22|8423.96|8423.96|0
1613741100000|2021-02-19 13:25:00|8431.97|8431.97|8440.01|8440.01|8440.01|8440.01|8431.18|8431.18|0
1613741400000|2021-02-19 13:30:00|8439.47|8439.47|8445.5|8445.5|8445.82|8445.82|8434.98|8434.98|0
1613741700000|2021-02-19 13:35:00|8445.26|8445.26|8441.12|8441.12|8445.26|8445.26|8439.91|8439.91|0
1613742000000|2021-02-19 13:40:00|8440.96|8440.96|8441.04|8441.04|8443.08|8443.08|8439.51|8439.51|0
1613742300000|2021-02-19 13:45:00|8440.67|8440.67|8449.95|8449.95|8449.95|8449.95|8440.42|8440.42|0
1613742600000|2021-02-19 13:50:00|8450.11|8450.11|8454.71|8454.71|8455.46|8455.46|8450.11|8450.11|0
1613742900000|2021-02-19 13:55:00|8454.82|8454.82|8453.54|8453.54|8456.57|8456.57|8451.22|8451.22|0
1613743200000|2021-02-19 14:00:00|8453.62|8453.62|8432.79|8432.79|8454.46|8454.46|8432.79|8432.79|0
1613743500000|2021-02-19 14:05:00|8432.7|8432.7|8429.74|8429.74|8434.51|8434.51|8429.17|8429.17|0
1613743800000|2021-02-19 14:10:00|8430.08|8430.08|8434.89|8434.89|8434.89|8434.89|8429.43|8429.43|0
1613744100000|2021-02-19 14:15:00|8435.05|8435.05|8428.91|8428.91|8435.77|8435.77|8428.91|8428.91|0
1613744400000|2021-02-19 14:20:00|8428.76|8428.76|8426.01|8426.01|8435.85|8435.85|8425.69|8425.69|0
1613744700000|2021-02-19 14:25:00|8425.76|8425.76|8420.58|8420.58|8425.96|8425.96|8418.11|8418.11|0
1613745000000|2021-02-19 14:30:00|8422.08|8422.08|8424.09|8424.09|8432.02|8432.02|8421.93|8421.93|0
1613745300000|2021-02-19 14:35:00|8423.93|8423.93|8417.84|8417.84|8423.93|8423.93|8412.14|8412.14|0
1613745600000|2021-02-19 14:40:00|8417.73|8417.73|8421.59|8421.59|8423.88|8423.88|8410.89|8410.89|0
1613745900000|2021-02-19 14:45:00|8420.84|8420.84|8428.14|8428.14|8430.82|8430.82|8420.84|8420.84|0
1613746200000|2021-02-19 14:50:00|8427.9|8427.9|8437.69|8437.69|8441.26|8441.26|8423.73|8423.73|0
1613746500000|2021-02-19 14:55:00|8437.85|8437.85|8443.35|8443.35|8444.43|8444.43|8435.49|8435.49|0
1613746800000|2021-02-19 15:00:00|8443.27|8443.27|8443.95|8443.95|8444.82|8444.82|8433.85|8433.85|0
1613747100000|2021-02-19 15:05:00|8444.2|8444.2|8447.66|8447.66|8447.82|8447.82|8441.37|8441.37|0
1613747400000|2021-02-19 15:10:00|8447.82|8447.82|8448.81|8448.81|8450.03|8450.03|8440.71|8440.71|0
1613747700000|2021-02-19 15:15:00|8448.65|8448.65|8448.36|8448.36|8450.47|8450.47|8445.94|8445.94|0
1613748000000|2021-02-19 15:20:00|8448.2|8448.2|8454.49|8454.49|8454.59|8454.59|8443.57|8443.57|0
1613748300000|2021-02-19 15:25:00|8454.66|8454.66|8454.34|8454.34|8460.75|8460.75|8453.99|8453.99|0
1613748600000|2021-02-19 15:30:00|8454.58|8454.58|8450.45|8450.45|8454.78|8454.78|8449.21|8449.21|0
1613748900000|2021-02-19 15:35:00|8450.29|8450.29|8466|8466|8467.44|8467.44|8450.18|8450.18|0
1613749200000|2021-02-19 15:40:00|8466.13|8466.13|8471.32|8471.32|8475.66|8475.66|8465.69|8465.69|0
1613749500000|2021-02-19 15:45:00|8471.38|8471.38|8470.95|8470.95|8472.64|8472.64|8466.98|8466.98|0
1613749800000|2021-02-19 15:50:00|8470.8|8470.8|8477.27|8477.27|8480.95|8480.95|8469.84|8469.84|0
1613750100000|2021-02-19 15:55:00|8477.43|8477.43|8488.24|8488.24|8495.18|8495.18|8477.43|8477.43|0
1613750400000|2021-02-19 16:00:00|8488.31|8488.31|8494.3|8494.3|8494.3|8494.3|8485.68|8485.68|0
1613750700000|2021-02-19 16:05:00|8493.99|8493.99|8489.11|8489.11|8497.92|8497.92|8488.46|8488.46|0
1613751000000|2021-02-19 16:10:00|8489.04|8489.04|8488.36|8488.36|8489.61|8489.61|8486.06|8486.06|0
1613751300000|2021-02-19 16:15:00|8488.19|8488.19|8483.39|8483.39|8488.19|8488.19|8480.17|8480.17|0
1613751600000|2021-02-19 16:20:00|8483.22|8483.22|8489.77|8489.77|8489.77|8489.77|8481.05|8481.05|0
1613751900000|2021-02-19 16:25:00|8489.64|8489.64|8489.34|8489.34|8490.99|8490.99|8482.63|8482.63|0
1613981700000|2021-02-22 08:15:00|8467.62|8467.62|8456.9|8456.9|8469.32|8469.32|8451.33|8451.33|0
1613982000000|2021-02-22 08:20:00|8456.12|8456.12|8424.32|8424.32|8456.35|8456.35|8421.09|8421.09|0
1613982300000|2021-02-22 08:25:00|8423.25|8423.25|8445.81|8445.81|8460.99|8460.99|8420.62|8420.62|0
1613982600000|2021-02-22 08:30:00|8446.56|8446.56|8489.79|8489.79|8489.79|8489.79|8437.76|8437.76|0
1613982900000|2021-02-22 08:35:00|8489.95|8489.95|8506.62|8506.62|8508.52|8508.52|8476.57|8476.57|0
1613983200000|2021-02-22 08:40:00|8506.7|8506.7|8503.4|8503.4|8507.61|8507.61|8486.51|8486.51|0
1613983500000|2021-02-22 08:45:00|8503.94|8503.94|8495.84|8495.84|8504.69|8504.69|8475.86|8475.86|0
1613983800000|2021-02-22 08:50:00|8495.82|8495.82|8503.4|8503.4|8503.78|8503.78|8489.31|8489.31|0
1613984100000|2021-02-22 08:55:00|8503.25|8503.25|8526.61|8526.61|8528.34|8528.34|8503.25|8503.25|0
1613984400000|2021-02-22 09:00:00|8526.72|8526.72|8535.26|8535.26|8535.26|8535.26|8513.33|8513.33|0
1613984700000|2021-02-22 09:05:00|8536.45|8536.45|8546.17|8546.17|8549.82|8549.82|8534.64|8534.64|0
1613985000000|2021-02-22 09:10:00|8546.5|8546.5|8561.24|8561.24|8564.84|8564.84|8545.58|8545.58|0
1613985300000|2021-02-22 09:15:00|8560.49|8560.49|8572.86|8572.86|8576.15|8576.15|8559.75|8559.75|0
1613985600000|2021-02-22 09:20:00|8572.7|8572.7|8568.19|8568.19|8575.36|8575.36|8563.19|8563.19|0
1613985900000|2021-02-22 09:25:00|8567.65|8567.65|8543.37|8543.37|8567.65|8567.65|8543.37|8543.37|0
1613986200000|2021-02-22 09:30:00|8543.53|8543.53|8541|8541|8548.81|8548.81|8535.2|8535.2|0
1613986500000|2021-02-22 09:35:00|8540.88|8540.88|8540.69|8540.69|8542.47|8542.47|8530.87|8530.87|0
1613986800000|2021-02-22 09:40:00|8540.15|8540.15|8523.23|8523.23|8540.51|8540.51|8521.78|8521.78|0
1613987100000|2021-02-22 09:45:00|8523.16|8523.16|8525.17|8525.17|8531.69|8531.69|8523.16|8523.16|0
1613987400000|2021-02-22 09:50:00|8525.34|8525.34|8538.01|8538.01|8538.16|8538.16|8525.34|8525.34|0
1613987700000|2021-02-22 09:55:00|8538.23|8538.23|8550.99|8550.99|8550.99|8550.99|8536.37|8536.37|0
1613988000000|2021-02-22 10:00:00|8551.19|8551.19|8568.94|8568.94|8568.94|8568.94|8550.59|8550.59|0
1613988300000|2021-02-22 10:05:00|8568.41|8568.41|8578.93|8578.93|8580.88|8580.88|8568.41|8568.41|0
1613988600000|2021-02-22 10:10:00|8579.17|8579.17|8589.08|8589.08|8597.2|8597.2|8578.68|8578.68|0
1613988900000|2021-02-22 10:15:00|8588.55|8588.55|8569.19|8569.19|8588.88|8588.88|8567.5|8567.5|0
1613989200000|2021-02-22 10:20:00|8569.06|8569.06|8570.48|8570.48|8571.25|8571.25|8566|8566|0
1613989500000|2021-02-22 10:25:00|8570.75|8570.75|8574.32|8574.32|8575.44|8575.44|8568.56|8568.56|0
1613989800000|2021-02-22 10:30:00|8574.62|8574.62|8592.64|8592.64|8592.64|8592.64|8574.15|8574.15|0
1613990100000|2021-02-22 10:35:00|8593.39|8593.39|8607.27|8607.27|8608.41|8608.41|8587.3|8587.3|0
1613990400000|2021-02-22 10:40:00|8607.19|8607.19|8602.87|8602.87|8607.28|8607.28|8597.9|8597.9|0
1613990700000|2021-02-22 10:45:00|8603.18|8603.18|8600.69|8600.69|8604.21|8604.21|8595.86|8595.86|0
1613991000000|2021-02-22 10:50:00|8600.76|8600.76|8591.96|8591.96|8601.51|8601.51|8591.96|8591.96|0
1613991300000|2021-02-22 10:55:00|8592.23|8592.23|8603.25|8603.25|8603.85|8603.85|8592.23|8592.23|0
1613991600000|2021-02-22 11:00:00|8603.3|8603.3|8614.71|8614.71|8614.89|8614.89|8603.3|8603.3|0
1613991900000|2021-02-22 11:05:00|8614.76|8614.76|8617.68|8617.68|8621.7|8621.7|8609.36|8609.36|0
1613992200000|2021-02-22 11:10:00|8617.77|8617.77|8620.99|8620.99|8625.69|8625.69|8617.66|8617.66|0
1613992500000|2021-02-22 11:15:00|8621.06|8621.06|8640.32|8640.32|8640.32|8640.32|8620.75|8620.75|0
1613992800000|2021-02-22 11:20:00|8641.39|8641.39|8636.82|8636.82|8642.69|8642.69|8634.48|8634.48|0
1613993100000|2021-02-22 11:25:00|8636.91|8636.91|8621.83|8621.83|8639.13|8639.13|8619.12|8619.12|0
1613993400000|2021-02-22 11:30:00|8621.68|8621.68|8617.74|8617.74|8628.5|8628.5|8615.27|8615.27|0
1613993700000|2021-02-22 11:35:00|8618.06|8618.06|8615.3|8615.3|8618.06|8618.06|8611.24|8611.24|0
1613994000000|2021-02-22 11:40:00|8615.59|8615.59|8621.06|8621.06|8621.06|8621.06|8614.3|8614.3|0
1613994300000|2021-02-22 11:45:00|8621.01|8621.01|8611.65|8611.65|8621.01|8621.01|8611.65|8611.65|0
1613994600000|2021-02-22 11:50:00|8609.99|8609.99|8609.2|8609.2|8616.83|8616.83|8608.8|8608.8|0
1613994900000|2021-02-22 11:55:00|8609.33|8609.33|8625.69|8625.69|8627.57|8627.57|8609.33|8609.33|0
1613995200000|2021-02-22 12:00:00|8624.2|8624.2|8627.84|8627.84|8631.43|8631.43|8623.29|8623.29|0
1613995500000|2021-02-22 12:05:00|8627.51|8627.51|8620.36|8620.36|8628.15|8628.15|8614.41|8614.41|0
1613995800000|2021-02-22 12:10:00|8620.45|8620.45|8622.67|8622.67|8622.67|8622.67|8614.35|8614.35|0
1613996100000|2021-02-22 12:15:00|8622.52|8622.52|8614.68|8614.68|8622.62|8622.62|8614.17|8614.17|0
1613996400000|2021-02-22 12:20:00|8614.59|8614.59|8608.35|8608.35|8616.6|8616.6|8608.14|8608.14|0
1613996700000|2021-02-22 12:25:00|8608.26|8608.26|8600.68|8600.68|8608.26|8608.26|8597.24|8597.24|0
1613997000000|2021-02-22 12:30:00|8600.76|8600.76|8609.35|8609.35|8610.2|8610.2|8598.7|8598.7|0
1613997300000|2021-02-22 12:35:00|8610.69|8610.69|8618.38|8618.38|8618.83|8618.83|8610.13|8610.13|0
1613997600000|2021-02-22 12:40:00|8618.44|8618.44|8621.73|8621.73|8622|8622|8616.83|8616.83|0
1613997900000|2021-02-22 12:45:00|8621.66|8621.66|8621.71|8621.71|8626.02|8626.02|8621.32|8621.32|0
1613998200000|2021-02-22 12:50:00|8621.78|8621.78|8609.56|8609.56|8621.78|8621.78|8609.12|8609.12|0
1613998500000|2021-02-22 12:55:00|8609.39|8609.39|8614.9|8614.9|8615.14|8615.14|8604.88|8604.88|0
1613998800000|2021-02-22 13:00:00|8615.06|8615.06|8626.92|8626.92|8626.92|8626.92|8615.06|8615.06|0
1613999100000|2021-02-22 13:05:00|8627.4|8627.4|8638.17|8638.17|8642.32|8642.32|8627.08|8627.08|0
1613999400000|2021-02-22 13:10:00|8638.33|8638.33|8635.76|8635.76|8640.31|8640.31|8631.25|8631.25|0
1613999700000|2021-02-22 13:15:00|8635.01|8635.01|8631.98|8631.98|8635.3|8635.3|8627.31|8627.31|0
1614000000000|2021-02-22 13:20:00|8632.28|8632.28|8644.14|8644.14|8644.14|8644.14|8631.53|8631.53|0
1614000300000|2021-02-22 13:25:00|8643.6|8643.6|8659.69|8659.69|8660.53|8660.53|8643.6|8643.6|0
1614000600000|2021-02-22 13:30:00|8660.23|8660.23|8667.46|8667.46|8668.7|8668.7|8656.53|8656.53|0
1614000900000|2021-02-22 13:35:00|8667.54|8667.54|8666.07|8666.07|8670.47|8670.47|8663.83|8663.83|0
1614001200000|2021-02-22 13:40:00|8666.13|8666.13|8674.12|8674.12|8675.08|8675.08|8662.92|8662.92|0
1614001500000|2021-02-22 13:45:00|8671.88|8671.88|8675.53|8675.53|8675.53|8675.53|8668.98|8668.98|0
1614001800000|2021-02-22 13:50:00|8675.62|8675.62|8661.09|8661.09|8675.62|8675.62|8661.09|8661.09|0
1614002100000|2021-02-22 13:55:00|8660.82|8660.82|8657.57|8657.57|8663.83|8663.83|8655.35|8655.35|0
1614002400000|2021-02-22 14:00:00|8657.48|8657.48|8642.04|8642.04|8658.79|8658.79|8640.93|8640.93|0
1614002700000|2021-02-22 14:05:00|8641.51|8641.51|8644.14|8644.14|8651.59|8651.59|8639.08|8639.08|0
1614003000000|2021-02-22 14:10:00|8643.52|8643.52|8657.56|8657.56|8658.34|8658.34|8641.27|8641.27|0
1614003300000|2021-02-22 14:15:00|8654.57|8654.57|8649.53|8649.53|8656.31|8656.31|8647.7|8647.7|0
1614003600000|2021-02-22 14:20:00|8649.6|8649.6|8656.08|8656.08|8656.71|8656.71|8643.52|8643.52|0
1614003900000|2021-02-22 14:25:00|8656.16|8656.16|8642.33|8642.33|8656.16|8656.16|8641.99|8641.99|0
1614004200000|2021-02-22 14:30:00|8640.83|8640.83|8638.11|8638.11|8654.82|8654.82|8636.59|8636.59|0
1614004500000|2021-02-22 14:35:00|8637.95|8637.95|8647.66|8647.66|8652.44|8652.44|8633.88|8633.88|0
1614004800000|2021-02-22 14:40:00|8647.71|8647.71|8656.2|8656.2|8657.17|8657.17|8645.61|8645.61|0
1614005100000|2021-02-22 14:45:00|8657.28|8657.28|8625.66|8625.66|8669.03|8669.03|8625.66|8625.66|0
1614005400000|2021-02-22 14:50:00|8625.42|8625.42|8642.16|8642.16|8645.73|8645.73|8625.11|8625.11|0
1614005700000|2021-02-22 14:55:00|8642.29|8642.29|8654.35|8654.35|8657.58|8657.58|8642.28|8642.28|0
1614006000000|2021-02-22 15:00:00|8654.04|8654.04|8648.64|8648.64|8654.9|8654.9|8641.67|8641.67|0
1614006300000|2021-02-22 15:05:00|8648.72|8648.72|8656.28|8656.28|8658.54|8658.54|8647.68|8647.68|0
1614006600000|2021-02-22 15:10:00|8656.52|8656.52|8664.36|8664.36|8666|8666|8651.06|8651.06|0
1614006900000|2021-02-22 15:15:00|8664.21|8664.21|8672.11|8672.11|8672.15|8672.15|8660.06|8660.06|0
1614007200000|2021-02-22 15:20:00|8672.28|8672.28|8680.27|8680.27|8686.33|8686.33|8671.69|8671.69|0
1614007500000|2021-02-22 15:25:00|8680.3|8680.3|8686.36|8686.36|8688.16|8688.16|8678.86|8678.86|0
1614007800000|2021-02-22 15:30:00|8686.42|8686.42|8704.54|8704.54|8705|8705|8684.93|8684.93|0
1614008100000|2021-02-22 15:35:00|8705.74|8705.74|8727.78|8727.78|8728.7|8728.7|8705.74|8705.74|0
1614008400000|2021-02-22 15:40:00|8727.71|8727.71|8743.91|8743.91|8748.65|8748.65|8727.71|8727.71|0
1614008700000|2021-02-22 15:45:00|8743.75|8743.75|8766.63|8766.63|8767.3|8767.3|8739.54|8739.54|0
1614009000000|2021-02-22 15:50:00|8767.38|8767.38|8772.81|8772.81|8779.94|8779.94|8762.85|8762.85|0
1614009300000|2021-02-22 15:55:00|8773.18|8773.18|8784.61|8784.61|8792.7|8792.7|8772.16|8772.16|0
1614009600000|2021-02-22 16:00:00|8782.13|8782.13|8805.19|8805.19|8805.92|8805.92|8777.32|8777.32|0
1614009900000|2021-02-22 16:05:00|8805.1|8805.1|8816.46|8816.46|8817.2|8817.2|8802.82|8802.82|0
1614010200000|2021-02-22 16:10:00|8816.57|8816.57|8818.04|8818.04|8822.33|8822.33|8815.26|8815.26|0
1614010500000|2021-02-22 16:15:00|8817.93|8817.93|8807.2|8807.2|8817.93|8817.93|8804.97|8804.97|0
1614010800000|2021-02-22 16:20:00|8806.89|8806.89|8815.48|8815.48|8824.52|8824.52|8806.75|8806.75|0
1614011100000|2021-02-22 16:25:00|8815.61|8815.61|8820.44|8820.44|8830.15|8830.15|8814.52|8814.52|0
1614068100000|2021-02-23 08:15:00|9094.76|9094.76|9025.85|9025.85|9095.07|9095.07|9023.99|9023.99|0
1614068400000|2021-02-23 08:20:00|9024.78|9024.78|9065.64|9065.64|9066.18|9066.18|9020.71|9020.71|0
1614068700000|2021-02-23 08:25:00|9066.11|9066.11|9073.36|9073.36|9084.05|9084.05|9043|9043|0
1614069000000|2021-02-23 08:30:00|9073.83|9073.83|9098.95|9098.95|9104.92|9104.92|9070.77|9070.77|0
1614069300000|2021-02-23 08:35:00|9099.06|9099.06|9091.5|9091.5|9099.06|9099.06|9077.4|9077.4|0
1614069600000|2021-02-23 08:40:00|9091.33|9091.33|9104.37|9104.37|9104.37|9104.37|9083.14|9083.14|0
1614069900000|2021-02-23 08:45:00|9104.39|9104.39|9078.69|9078.69|9104.71|9104.71|9075.61|9075.61|0
1614070200000|2021-02-23 08:50:00|9078.11|9078.11|9079.51|9079.51|9095.78|9095.78|9076.87|9076.87|0
1614070500000|2021-02-23 08:55:00|9079.62|9079.62|9090.22|9090.22|9097.52|9097.52|9078.69|9078.69|0
1614070800000|2021-02-23 09:00:00|9090.11|9090.11|9092.52|9092.52|9110.49|9110.49|9089.07|9089.07|0
1614071100000|2021-02-23 09:05:00|9091.37|9091.37|9096.19|9096.19|9098.79|9098.79|9089.46|9089.46|0
1614071400000|2021-02-23 09:10:00|9095.86|9095.86|9081|9081|9096.51|9096.51|9072.74|9072.74|0
1614071700000|2021-02-23 09:15:00|9081.16|9081.16|9092.64|9092.64|9098.12|9098.12|9081.16|9081.16|0
1614072000000|2021-02-23 09:20:00|9092.3|9092.3|9068.33|9068.33|9092.3|9092.3|9068.27|9068.27|0
1614072300000|2021-02-23 09:25:00|9067.58|9067.58|9065.66|9065.66|9082.35|9082.35|9062.6|9062.6|0
1614072600000|2021-02-23 09:30:00|9065.44|9065.44|9046.79|9046.79|9067.83|9067.83|9040.41|9040.41|0
1614072900000|2021-02-23 09:35:00|9046.5|9046.5|9038.3|9038.3|9054.53|9054.53|9037.41|9037.41|0
1614073200000|2021-02-23 09:40:00|9039.05|9039.05|9058.85|9058.85|9059.34|9059.34|9038.56|9038.56|0
1614073500000|2021-02-23 09:45:00|9058.32|9058.32|9024.54|9024.54|9058.32|9058.32|9021.5|9021.5|0
1614073800000|2021-02-23 09:50:00|9024.37|9024.37|9007.1|9007.1|9024.66|9024.66|8999.91|8999.91|0
1614074100000|2021-02-23 09:55:00|9007.16|9007.16|9004.86|9004.86|9007.27|9007.27|8996.47|8996.47|0
1614074400000|2021-02-23 10:00:00|9004.57|9004.57|8996.73|8996.73|9016.24|9016.24|8995.05|8995.05|0
1614074700000|2021-02-23 10:05:00|8996.46|8996.46|8954.18|8954.18|8997.13|8997.13|8950.06|8950.06|0
1614075000000|2021-02-23 10:10:00|8954.2|8954.2|8967.27|8967.27|8968.51|8968.51|8954.2|8954.2|0
1614075300000|2021-02-23 10:15:00|8967.39|8967.39|8975.72|8975.72|8975.72|8975.72|8959.59|8959.59|0
1614075600000|2021-02-23 10:20:00|8975.79|8975.79|8963.03|8963.03|8977.8|8977.8|8956.71|8956.71|0
1614075900000|2021-02-23 10:25:00|8963.5|8963.5|8955.53|8955.53|8964.21|8964.21|8937.52|8937.52|0
1614076200000|2021-02-23 10:30:00|8955.63|8955.63|8922.19|8922.19|8964.3|8964.3|8922.03|8922.03|0
1614076500000|2021-02-23 10:35:00|8921.88|8921.88|8887.65|8887.65|8921.88|8921.88|8887.58|8887.58|0
1614076800000|2021-02-23 10:40:00|8887.6|8887.6|8887.22|8887.22|8888.38|8888.38|8873.94|8873.94|0
1614077100000|2021-02-23 10:45:00|8887.31|8887.31|8900|8900|8901.09|8901.09|8882.67|8882.67|0
1614077400000|2021-02-23 10:50:00|8900.22|8900.22|8897.09|8897.09|8901.9|8901.9|8880.9|8880.9|0
1614077700000|2021-02-23 10:55:00|8896.98|8896.98|8875.19|8875.19|8902.59|8902.59|8870.44|8870.44|0
1614078000000|2021-02-23 11:00:00|8875.04|8875.04|8878.87|8878.87|8882.97|8882.97|8855.36|8855.36|0
1614078300000|2021-02-23 11:05:00|8878.99|8878.99|8859.37|8859.37|8880.52|8880.52|8859.34|8859.34|0
1614078600000|2021-02-23 11:10:00|8859.43|8859.43|8900.55|8900.55|8901.04|8901.04|8856.64|8856.64|0
1614078900000|2021-02-23 11:15:00|8900.71|8900.71|8876.56|8876.56|8902.73|8902.73|8876.42|8876.42|0
1614079200000|2021-02-23 11:20:00|8876.72|8876.72|8907.13|8907.13|8907.32|8907.32|8874.46|8874.46|0
1614079500000|2021-02-23 11:25:00|8907.21|8907.21|8911.71|8911.71|8917.32|8917.32|8899.51|8899.51|0
1614079800000|2021-02-23 11:30:00|8911.27|8911.27|8904.82|8904.82|8912.37|8912.37|8898.48|8898.48|0
1614080100000|2021-02-23 11:35:00|8905.18|8905.18|8910.11|8910.11|8910.59|8910.59|8897.19|8897.19|0
1614080400000|2021-02-23 11:40:00|8910.17|8910.17|8918.63|8918.63|8922.56|8922.56|8909.92|8909.92|0
1614080700000|2021-02-23 11:45:00|8917.17|8917.17|8924.02|8924.02|8934.85|8934.85|8916.57|8916.57|0
1614081000000|2021-02-23 11:50:00|8923.9|8923.9|8907.93|8907.93|8927.51|8927.51|8907.17|8907.17|0
1614081300000|2021-02-23 11:55:00|8907.98|8907.98|8906.04|8906.04|8909|8909|8897.41|8897.41|0
1614081600000|2021-02-23 12:00:00|8905.87|8905.87|8908.12|8908.12|8910.1|8910.1|8895.15|8895.15|0
1614081900000|2021-02-23 12:05:00|8908.01|8908.01|8903.78|8903.78|8909.35|8909.35|8893.29|8893.29|0
1614082200000|2021-02-23 12:10:00|8903.71|8903.71|8913.06|8913.06|8913.06|8913.06|8902.62|8902.62|0
1614082500000|2021-02-23 12:15:00|8912.82|8912.82|8914.17|8914.17|8917.1|8917.1|8906.28|8906.28|0
1614082800000|2021-02-23 12:20:00|8914.22|8914.22|8919.9|8919.9|8928.16|8928.16|8914.22|8914.22|0
1614083100000|2021-02-23 12:25:00|8919.84|8919.84|8915.63|8915.63|8919.84|8919.84|8911.52|8911.52|0
1614083400000|2021-02-23 12:30:00|8914.88|8914.88|8919|8919|8924.64|8924.64|8914.74|8914.74|0
1614083700000|2021-02-23 12:35:00|8918.26|8918.26|8911.03|8911.03|8924.65|8924.65|8909.71|8909.71|0
1614084000000|2021-02-23 12:40:00|8911.52|8911.52|8920.13|8920.13|8921.63|8921.63|8910.94|8910.94|0
1614084300000|2021-02-23 12:45:00|8919.38|8919.38|8923.31|8923.31|8924.74|8924.74|8917.22|8917.22|0
1614084600000|2021-02-23 12:50:00|8923.22|8923.22|8922.88|8922.88|8927.39|8927.39|8921.58|8921.58|0
1614084900000|2021-02-23 12:55:00|8922.95|8922.95|8915.13|8915.13|8929.71|8929.71|8914.21|8914.21|0
1614085200000|2021-02-23 13:00:00|8915.2|8915.2|8927.15|8927.15|8938.21|8938.21|8915.2|8915.2|0
1614085500000|2021-02-23 13:05:00|8927.3|8927.3|8935.37|8935.37|8936.04|8936.04|8926.47|8926.47|0
1614085800000|2021-02-23 13:10:00|8935.05|8935.05|8918.8|8918.8|8935.08|8935.08|8918.63|8918.63|0
1614086100000|2021-02-23 13:15:00|8918.72|8918.72|8923.29|8923.29|8925.24|8925.24|8916.6|8916.6|0
1614086400000|2021-02-23 13:20:00|8923.57|8923.57|8918.27|8918.27|8926.81|8926.81|8917.95|8917.95|0
1614086700000|2021-02-23 13:25:00|8918.61|8918.61|8921.98|8921.98|8924.43|8924.43|8918.56|8918.56|0
1614087000000|2021-02-23 13:30:00|8921.93|8921.93|8937.03|8937.03|8937.07|8937.07|8920.04|8920.04|0
1614087300000|2021-02-23 13:35:00|8936.72|8936.72|8944.79|8944.79|8946.31|8946.31|8936.17|8936.17|0
1614087600000|2021-02-23 13:40:00|8944.87|8944.87|8945.3|8945.3|8951.31|8951.31|8942.48|8942.48|0
1614087900000|2021-02-23 13:45:00|8944.56|8944.56|8942.08|8942.08|8945.04|8945.04|8935.27|8935.27|0
1614088200000|2021-02-23 13:50:00|8942.16|8942.16|8934.18|8934.18|8942.73|8942.73|8933.55|8933.55|0
1614088500000|2021-02-23 13:55:00|8934.01|8934.01|8924.51|8924.51|8934.04|8934.04|8922.54|8922.54|0
1614088800000|2021-02-23 14:00:00|8926|8926|8934.4|8934.4|8937.3|8937.3|8926|8926|0
1614089100000|2021-02-23 14:05:00|8933.89|8933.89|8945.27|8945.27|8947.76|8947.76|8932.34|8932.34|0
1614089400000|2021-02-23 14:10:00|8945.19|8945.19|8945.06|8945.06|8957.3|8957.3|8944.57|8944.57|0
1614089700000|2021-02-23 14:15:00|8944.9|8944.9|8937.66|8937.66|8945.17|8945.17|8935.62|8935.62|0
1614090000000|2021-02-23 14:20:00|8937.58|8937.58|8942|8942|8942|8942|8931.15|8931.15|0
1614090300000|2021-02-23 14:25:00|8942.15|8942.15|8943.21|8943.21|8943.78|8943.78|8934.74|8934.74|0
1614090600000|2021-02-23 14:30:00|8942.67|8942.67|8929.44|8929.44|8942.94|8942.94|8927.15|8927.15|0
1614090900000|2021-02-23 14:35:00|8926.76|8926.76|8892.93|8892.93|8926.76|8926.76|8892.83|8892.83|0
1614091200000|2021-02-23 14:40:00|8892.9|8892.9|8851.55|8851.55|8893.01|8893.01|8849.76|8849.76|0
1614091500000|2021-02-23 14:45:00|8852.25|8852.25|8836.53|8836.53|8865.53|8865.53|8836.43|8836.43|0
1614091800000|2021-02-23 14:50:00|8836.65|8836.65|8854.83|8854.83|8856.05|8856.05|8829.16|8829.16|0
1614092100000|2021-02-23 14:55:00|8855.28|8855.28|8876.24|8876.24|8878.12|8878.12|8854.71|8854.71|0
1614092400000|2021-02-23 15:00:00|8875.86|8875.86|8888.22|8888.22|8898.31|8898.31|8873.36|8873.36|0
1614092700000|2021-02-23 15:05:00|8888.39|8888.39|8891.73|8891.73|8896.8|8896.8|8881.77|8881.77|0
1614093000000|2021-02-23 15:10:00|8891.51|8891.51|8871.15|8871.15|8891.51|8891.51|8858.49|8858.49|0
1614093300000|2021-02-23 15:15:00|8871.18|8871.18|8876.82|8876.82|8878.64|8878.64|8861.3|8861.3|0
1614093600000|2021-02-23 15:20:00|8877|8877|8899.73|8899.73|8901.67|8901.67|8876.32|8876.32|0
1614093900000|2021-02-23 15:25:00|8899.84|8899.84|8913.89|8913.89|8914.12|8914.12|8899.84|8899.84|0
1614094200000|2021-02-23 15:30:00|8913.97|8913.97|8912.49|8912.49|8915.79|8915.79|8898.02|8898.02|0
1614094500000|2021-02-23 15:35:00|8912.18|8912.18|8913.8|8913.8|8914.15|8914.15|8894.62|8894.62|0
1614094800000|2021-02-23 15:40:00|8913.92|8913.92|8923.49|8923.49|8923.49|8923.49|8904.23|8904.23|0
1614095100000|2021-02-23 15:45:00|8923.34|8923.34|8929.99|8929.99|8936.55|8936.55|8921.67|8921.67|0
1614095400000|2021-02-23 15:50:00|8930.04|8930.04|8906.39|8906.39|8932.16|8932.16|8903.46|8903.46|0
1614095700000|2021-02-23 15:55:00|8905.64|8905.64|8893.73|8893.73|8905.64|8905.64|8886.01|8886.01|0
1614096000000|2021-02-23 16:00:00|8893.59|8893.59|8907.12|8907.12|8912.65|8912.65|8892.87|8892.87|0
1614096300000|2021-02-23 16:05:00|8907.2|8907.2|8905.64|8905.64|8907.73|8907.73|8897.85|8897.85|0
1614096600000|2021-02-23 16:10:00|8905.59|8905.59|8898.34|8898.34|8905.64|8905.64|8893.48|8893.48|0
1614096900000|2021-02-23 16:15:00|8898.71|8898.71|8890.51|8890.51|8904.93|8904.93|8883.04|8883.04|0
1614097200000|2021-02-23 16:20:00|8890.75|8890.75|8884.45|8884.45|8890.75|8890.75|8881.59|8881.59|0
1614097500000|2021-02-23 16:25:00|8884.27|8884.27|8872.35|8872.35|8885.16|8885.16|8871.77|8871.77|0
1614154500000|2021-02-24 08:15:00|8847.88|8847.88|8864.39|8864.39|8869.68|8869.68|8824.24|8824.24|0
1614154800000|2021-02-24 08:20:00|8864|8864|8844.92|8844.92|8864|8864|8833.88|8833.88|0
1614155100000|2021-02-24 08:25:00|8845.3|8845.3|8860.33|8860.33|8860.78|8860.78|8841.53|8841.53|0
1614155400000|2021-02-24 08:30:00|8860.71|8860.71|8876.41|8876.41|8882.92|8882.92|8859.96|8859.96|0
1614155700000|2021-02-24 08:35:00|8876.26|8876.26|8873.13|8873.13|8877.75|8877.75|8864.59|8864.59|0
1614156000000|2021-02-24 08:40:00|8872.98|8872.98|8873.17|8873.17|8880.03|8880.03|8869.09|8869.09|0
1614156300000|2021-02-24 08:45:00|8873.3|8873.3|8866.03|8866.03|8874.16|8874.16|8861.05|8861.05|0
1614156600000|2021-02-24 08:50:00|8869.36|8869.36|8879.42|8879.42|8885.19|8885.19|8863.08|8863.08|0
1614156900000|2021-02-24 08:55:00|8879.56|8879.56|8900.38|8900.38|8903.57|8903.57|8879.39|8879.39|0
1614157200000|2021-02-24 09:00:00|8900.72|8900.72|8907.62|8907.62|8917.32|8917.32|8900.72|8900.72|0
1614157500000|2021-02-24 09:05:00|8907.31|8907.31|8906.11|8906.11|8910.29|8910.29|8898.06|8898.06|0
1614157800000|2021-02-24 09:10:00|8906.2|8906.2|8908.31|8908.31|8911.44|8911.44|8900.45|8900.45|0
1614158100000|2021-02-24 09:15:00|8908.49|8908.49|8920.47|8920.47|8929.11|8929.11|8908.49|8908.49|0
1614158400000|2021-02-24 09:20:00|8920.21|8920.21|8931.05|8931.05|8936.46|8936.46|8917.9|8917.9|0
1614158700000|2021-02-24 09:25:00|8930.89|8930.89|8937.16|8937.16|8938.25|8938.25|8930.73|8930.73|0
1614159000000|2021-02-24 09:30:00|8937.25|8937.25|8930.67|8930.67|8938.51|8938.51|8930.09|8930.09|0
1614159300000|2021-02-24 09:35:00|8930.69|8930.69|8940.44|8940.44|8942.93|8942.93|8929.03|8929.03|0
1614159600000|2021-02-24 09:40:00|8940.6|8940.6|8944.68|8944.68|8949.31|8949.31|8938.03|8938.03|0
1614159900000|2021-02-24 09:45:00|8944.82|8944.82|8953.28|8953.28|8954.73|8954.73|8940.8|8940.8|0
1614160200000|2021-02-24 09:50:00|8953.86|8953.86|8964.01|8964.01|8964.01|8964.01|8952.66|8952.66|0
1614160500000|2021-02-24 09:55:00|8964.32|8964.32|8955.98|8955.98|8966.04|8966.04|8955.8|8955.8|0
1614160800000|2021-02-24 10:00:00|8955.9|8955.9|8955.37|8955.37|8959.97|8959.97|8950.32|8950.32|0
1614161100000|2021-02-24 10:05:00|8955.56|8955.56|8945.98|8945.98|8956.24|8956.24|8937.94|8937.94|0
1614161400000|2021-02-24 10:10:00|8945.73|8945.73|8947.2|8947.2|8948.45|8948.45|8940.16|8940.16|0
1614161700000|2021-02-24 10:15:00|8947.88|8947.88|8959.33|8959.33|8962.75|8962.75|8947.88|8947.88|0
1614162000000|2021-02-24 10:20:00|8959.43|8959.43|8953.87|8953.87|8961.31|8961.31|8952.02|8952.02|0
1614162300000|2021-02-24 10:25:00|8953.92|8953.92|8959.13|8959.13|8967.04|8967.04|8953.42|8953.42|0
1614162600000|2021-02-24 10:30:00|8959.04|8959.04|8952.18|8952.18|8959.04|8959.04|8949.75|8949.75|0
1614162900000|2021-02-24 10:35:00|8951.91|8951.91|8942.78|8942.78|8952.44|8952.44|8933.93|8933.93|0
1614163200000|2021-02-24 10:40:00|8942.62|8942.62|8935.9|8935.9|8942.62|8942.62|8929.44|8929.44|0
1614163500000|2021-02-24 10:45:00|8936.44|8936.44|8914.12|8914.12|8936.72|8936.72|8914.12|8914.12|0
1614163800000|2021-02-24 10:50:00|8914.21|8914.21|8910.31|8910.31|8918.08|8918.08|8907.55|8907.55|0
1614164100000|2021-02-24 10:55:00|8910|8910|8904.04|8904.04|8910|8910|8897.86|8897.86|0
1614164400000|2021-02-24 11:00:00|8903.3|8903.3|8894.25|8894.25|8903.3|8903.3|8891.66|8891.66|0
1614164700000|2021-02-24 11:05:00|8894.08|8894.08|8898.2|8898.2|8905.72|8905.72|8894.08|8894.08|0
1614165000000|2021-02-24 11:10:00|8899.27|8899.27|8904.69|8904.69|8907.43|8907.43|8899.27|8899.27|0
1614165300000|2021-02-24 11:15:00|8904.85|8904.85|8903.26|8903.26|8911.08|8911.08|8900.85|8900.85|0
1614165600000|2021-02-24 11:20:00|8903.57|8903.57|8925.6|8925.6|8926.07|8926.07|8903.37|8903.37|0
1614165900000|2021-02-24 11:25:00|8925.62|8925.62|8933.5|8933.5|8936.32|8936.32|8925.5|8925.5|0
1614166200000|2021-02-24 11:30:00|8933.41|8933.41|8935.51|8935.51|8938.91|8938.91|8933.41|8933.41|0
1614166500000|2021-02-24 11:35:00|8934.43|8934.43|8931.22|8931.22|8934.67|8934.67|8923.04|8923.04|0
1614166800000|2021-02-24 11:40:00|8931.07|8931.07|8940.09|8940.09|8943.09|8943.09|8929.44|8929.44|0
1614167100000|2021-02-24 11:45:00|8939.55|8939.55|8943.12|8943.12|8944.75|8944.75|8932.3|8932.3|0
1614167400000|2021-02-24 11:50:00|8943.17|8943.17|8956.36|8956.36|8959.04|8959.04|8942.27|8942.27|0
1614167700000|2021-02-24 11:55:00|8956.02|8956.02|8959.87|8959.87|8960.11|8960.11|8950.6|8950.6|0
1614168000000|2021-02-24 12:00:00|8959.76|8959.76|8962.6|8962.6|8965.48|8965.48|8956.94|8956.94|0
1614168300000|2021-02-24 12:05:00|8962.29|8962.29|8963.94|8963.94|8964.87|8964.87|8952.84|8952.84|0
1614168600000|2021-02-24 12:10:00|8964.01|8964.01|8975.49|8975.49|8976.02|8976.02|8962.94|8962.94|0
1614168900000|2021-02-24 12:15:00|8974.96|8974.96|8971.43|8971.43|8975.71|8975.71|8967.72|8967.72|0
1614169200000|2021-02-24 12:20:00|8971.21|8971.21|8972.04|8972.04|8972.9|8972.9|8968.76|8968.76|0
1614169500000|2021-02-24 12:25:00|8971.51|8971.51|8976.51|8976.51|8976.86|8976.86|8966.83|8966.83|0
1614169800000|2021-02-24 12:30:00|8976.89|8976.89|8966.94|8966.94|8977.15|8977.15|8966.94|8966.94|0
1614170100000|2021-02-24 12:35:00|8966.85|8966.85|8969.1|8969.1|8971.65|8971.65|8965.42|8965.42|0
1614170400000|2021-02-24 12:40:00|8968.61|8968.61|8966.11|8966.11|8968.77|8968.77|8961.16|8961.16|0
1614170700000|2021-02-24 12:45:00|8965.93|8965.93|8983.46|8983.46|8983.46|8983.46|8965.93|8965.93|0
1614171000000|2021-02-24 12:50:00|8983.59|8983.59|8979.21|8979.21|8983.59|8983.59|8977.47|8977.47|0
1614171300000|2021-02-24 12:55:00|8979.37|8979.37|8988.19|8988.19|8988.19|8988.19|8972.09|8972.09|0
1614171600000|2021-02-24 13:00:00|8988.34|8988.34|8989.7|8989.7|9002.75|9002.75|8988.34|8988.34|0
1614171900000|2021-02-24 13:05:00|8989.86|8989.86|8982.73|8982.73|8990.32|8990.32|8982.04|8982.04|0
1614172200000|2021-02-24 13:10:00|8982.68|8982.68|8984.43|8984.43|8984.43|8984.43|8978.48|8978.48|0
1614172500000|2021-02-24 13:15:00|8985.16|8985.16|8980.02|8980.02|8986.82|8986.82|8979.7|8979.7|0
1614172800000|2021-02-24 13:20:00|8979.93|8979.93|8976.58|8976.58|8979.93|8979.93|8974.56|8974.56|0
1614173100000|2021-02-24 13:25:00|8976.47|8976.47|8981.26|8981.26|8983.9|8983.9|8976.27|8976.27|0
1614173400000|2021-02-24 13:30:00|8980.75|8980.75|8963.48|8963.48|8980.75|8980.75|8960.54|8960.54|0
1614173700000|2021-02-24 13:35:00|8964.02|8964.02|8964.16|8964.16|8967.26|8967.26|8963.35|8963.35|0
1614174000000|2021-02-24 13:40:00|8964.08|8964.08|8968.08|8968.08|8974.35|8974.35|8960.44|8960.44|0
1614174300000|2021-02-24 13:45:00|8968.19|8968.19|8958.93|8958.93|8973.92|8973.92|8958.87|8958.87|0
1614174600000|2021-02-24 13:50:00|8958.98|8958.98|8947.89|8947.89|8959.69|8959.69|8947.75|8947.75|0
1614174900000|2021-02-24 13:55:00|8948.03|8948.03|8941.03|8941.03|8949.68|8949.68|8933.76|8933.76|0
1614175200000|2021-02-24 14:00:00|8940.28|8940.28|8953.7|8953.7|8955.44|8955.44|8940.2|8940.2|0
1614175500000|2021-02-24 14:05:00|8953.52|8953.52|8953.6|8953.6|8954.36|8954.36|8949.03|8949.03|0
1614175800000|2021-02-24 14:10:00|8953.87|8953.87|8974.93|8974.93|8975.54|8975.54|8952.68|8952.68|0
1614176100000|2021-02-24 14:15:00|8975.01|8975.01|8979.57|8979.57|8979.57|8979.57|8970.9|8970.9|0
1614176400000|2021-02-24 14:20:00|8979.74|8979.74|8978.06|8978.06|8985|8985|8977|8977|0
1614176700000|2021-02-24 14:25:00|8978.37|8978.37|8993.17|8993.17|8993.17|8993.17|8977.88|8977.88|0
1614177000000|2021-02-24 14:30:00|8993.28|8993.28|9005.05|9005.05|9016.81|9016.81|8992.01|8992.01|0
1614177300000|2021-02-24 14:35:00|9005.35|9005.35|8994.71|8994.71|9010.26|9010.26|8988.02|8988.02|0
1614177600000|2021-02-24 14:40:00|8994.87|8994.87|8979.79|8979.79|8995.54|8995.54|8979.79|8979.79|0
1614177900000|2021-02-24 14:45:00|8979.68|8979.68|8981.9|8981.9|8989.47|8989.47|8975.54|8975.54|0
1614178200000|2021-02-24 14:50:00|8981.85|8981.85|8971.98|8971.98|8984.91|8984.91|8964.52|8964.52|0
1614178500000|2021-02-24 14:55:00|8972.07|8972.07|8966.28|8966.28|8985.85|8985.85|8961.37|8961.37|0
1614178800000|2021-02-24 15:00:00|8966.3|8966.3|8957.68|8957.68|8975.74|8975.74|8951.98|8951.98|0
1614179100000|2021-02-24 15:05:00|8957.92|8957.92|8953.95|8953.95|8964.8|8964.8|8951.14|8951.14|0
1614179400000|2021-02-24 15:10:00|8953.74|8953.74|8952.74|8952.74|8962.84|8962.84|8946.67|8946.67|0
1614179700000|2021-02-24 15:15:00|8952.8|8952.8|8971.99|8971.99|8974.88|8974.88|8952.8|8952.8|0
1614180000000|2021-02-24 15:20:00|8971.92|8971.92|8971|8971|8976.73|8976.73|8966.33|8966.33|0
1614180300000|2021-02-24 15:25:00|8970.25|8970.25|8992.95|8992.95|8993.01|8993.01|8969.94|8969.94|0
1614180600000|2021-02-24 15:30:00|8993.01|8993.01|8998.39|8998.39|8999.43|8999.43|8989.27|8989.27|0
1614180900000|2021-02-24 15:35:00|8998.08|8998.08|9002.49|9002.49|9003.01|9003.01|8997.42|8997.42|0
1614181200000|2021-02-24 15:40:00|9002.44|9002.44|8983.91|8983.91|9002.44|9002.44|8980.42|8980.42|0
1614181500000|2021-02-24 15:45:00|8984.39|8984.39|8986.68|8986.68|8995.06|8995.06|8982.5|8982.5|0
1614181800000|2021-02-24 15:50:00|8986.98|8986.98|8978.46|8978.46|8987.1|8987.1|8972.17|8972.17|0
1614182100000|2021-02-24 15:55:00|8978.52|8978.52|8974.43|8974.43|8982.4|8982.4|8973.23|8973.23|0
1614182400000|2021-02-24 16:00:00|8975.18|8975.18|8966.66|8966.66|8982.53|8982.53|8965.47|8965.47|0
1614182700000|2021-02-24 16:05:00|8966.46|8966.46|8973.47|8973.47|8973.47|8973.47|8961.34|8961.34|0
1614183000000|2021-02-24 16:10:00|8973.54|8973.54|8973.95|8973.95|8977.1|8977.1|8970.06|8970.06|0
1614183300000|2021-02-24 16:15:00|8973.89|8973.89|8984.98|8984.98|8988.22|8988.22|8973.89|8973.89|0
1614183600000|2021-02-24 16:20:00|8985.05|8985.05|9001.7|9001.7|9004.23|9004.23|8984.88|8984.88|0
1614183900000|2021-02-24 16:25:00|9002.45|9002.45|8994.04|8994.04|9007.03|9007.03|8992.7|8992.7|0
1614240900000|2021-02-25 08:15:00|9059.64|9059.64|9029.89|9029.89|9073.08|9073.08|9027.46|9027.46|0
1614241200000|2021-02-25 08:20:00|9029.67|9029.67|9058.92|9058.92|9058.92|9058.92|9022.98|9022.98|0
1614241500000|2021-02-25 08:25:00|9058.63|9058.63|9062.79|9062.79|9069.22|9069.22|9055.22|9055.22|0
1614241800000|2021-02-25 08:30:00|9063.13|9063.13|9037.04|9037.04|9063.13|9063.13|9029.65|9029.65|0
1614242100000|2021-02-25 08:35:00|9036.7|9036.7|9055.39|9055.39|9055.39|9055.39|9026.01|9026.01|0
1614242400000|2021-02-25 08:40:00|9055.59|9055.59|9039.52|9039.52|9067.12|9067.12|9039.52|9039.52|0
1614242700000|2021-02-25 08:45:00|9039.41|9039.41|9029.77|9029.77|9039.41|9039.41|9022.72|9022.72|0
1614243000000|2021-02-25 08:50:00|9029.87|9029.87|9032.51|9032.51|9043.56|9043.56|9026.75|9026.75|0
1614243300000|2021-02-25 08:55:00|9031.76|9031.76|9019.3|9019.3|9035.14|9035.14|9018.43|9018.43|0
1614243600000|2021-02-25 09:00:00|9019.19|9019.19|9009.55|9009.55|9019.19|9019.19|9009.31|9009.31|0
1614243900000|2021-02-25 09:05:00|9008.81|9008.81|9006.9|9006.9|9009.19|9009.19|9002.7|9002.7|0
1614244200000|2021-02-25 09:10:00|9006.79|9006.79|9021.46|9021.46|9021.46|9021.46|9005.1|9005.1|0
1614244500000|2021-02-25 09:15:00|9021.31|9021.31|9020.97|9020.97|9029.18|9029.18|9019.09|9019.09|0
1614244800000|2021-02-25 09:20:00|9021.12|9021.12|9022.67|9022.67|9032.08|9032.08|9020.52|9020.52|0
1614245100000|2021-02-25 09:25:00|9023.13|9023.13|9030.6|9030.6|9032.61|9032.61|9015.7|9015.7|0
1614245400000|2021-02-25 09:30:00|9030.36|9030.36|9026.81|9026.81|9034.93|9034.93|9024.59|9024.59|0
1614245700000|2021-02-25 09:35:00|9027.56|9027.56|9027.47|9027.47|9030.49|9030.49|9024.66|9024.66|0
1614246000000|2021-02-25 09:40:00|9027.31|9027.31|9026.38|9026.38|9027.54|9027.54|9018.75|9018.75|0
1614246300000|2021-02-25 09:45:00|9026.55|9026.55|9013.03|9013.03|9026.96|9026.96|9006.71|9006.71|0
1614246600000|2021-02-25 09:50:00|9013.78|9013.78|9009.67|9009.67|9023.66|9023.66|9009.67|9009.67|0
1614246900000|2021-02-25 09:55:00|9009.6|9009.6|9008.6|9008.6|9012.38|9012.38|9006.65|9006.65|0
1614247200000|2021-02-25 10:00:00|9008.66|9008.66|9004.7|9004.7|9014.36|9014.36|9004.7|9004.7|0
1614247500000|2021-02-25 10:05:00|9005.14|9005.14|8988.88|8988.88|9008.47|9008.47|8988.88|8988.88|0
1614247800000|2021-02-25 10:10:00|8989.41|8989.41|8967.9|8967.9|8992.86|8992.86|8965.73|8965.73|0
1614248100000|2021-02-25 10:15:00|8967.82|8967.82|8980.7|8980.7|8981.25|8981.25|8963.4|8963.4|0
1614248400000|2021-02-25 10:20:00|8981.01|8981.01|8999.25|8999.25|8999.51|8999.51|8980.75|8980.75|0
1614248700000|2021-02-25 10:25:00|8999.68|8999.68|8988.93|8988.93|9003.76|9003.76|8988.78|8988.78|0
1614249000000|2021-02-25 10:30:00|8988.78|8988.78|8997.82|8997.82|8997.82|8997.82|8988.62|8988.62|0
1614249300000|2021-02-25 10:35:00|8998.33|8998.33|9005.56|9005.56|9008.02|9008.02|8998.33|8998.33|0
1614249600000|2021-02-25 10:40:00|9005.9|9005.9|8998.6|8998.6|9006.24|9006.24|8995.54|8995.54|0
1614249900000|2021-02-25 10:45:00|8998.45|8998.45|8992.94|8992.94|8998.95|8998.95|8990.5|8990.5|0
1614250200000|2021-02-25 10:50:00|8992.89|8992.89|8996.06|8996.06|8998.78|8998.78|8988.81|8988.81|0
1614250500000|2021-02-25 10:55:00|8996.37|8996.37|9004.01|9004.01|9005.2|9005.2|8995.8|8995.8|0
1614250800000|2021-02-25 11:00:00|9004.17|9004.17|9001.4|9001.4|9008.63|9008.63|9001.4|9001.4|0
1614251100000|2021-02-25 11:05:00|9001.29|9001.29|8985.27|8985.27|9001.29|9001.29|8985.27|8985.27|0
1614251400000|2021-02-25 11:10:00|8985.43|8985.43|8979.98|8979.98|8986.56|8986.56|8978.46|8978.46|0
1614251700000|2021-02-25 11:15:00|8979.23|8979.23|8969.37|8969.37|8979.23|8979.23|8969.37|8969.37|0
1614252000000|2021-02-25 11:20:00|8969.26|8969.26|8970.06|8970.06|8974.57|8974.57|8965.07|8965.07|0
1614252300000|2021-02-25 11:25:00|8970.01|8970.01|8970.03|8970.03|8973.09|8973.09|8969.04|8969.04|0
1614252600000|2021-02-25 11:30:00|8970.16|8970.16|8970.58|8970.58|8973.46|8973.46|8965.39|8965.39|0
1614252900000|2021-02-25 11:35:00|8970.44|8970.44|8962.99|8962.99|8970.76|8970.76|8962.99|8962.99|0
1614253200000|2021-02-25 11:40:00|8962.98|8962.98|8964.76|8964.76|8964.89|8964.89|8957.28|8957.28|0
1614253500000|2021-02-25 11:45:00|8964.56|8964.56|8948.46|8948.46|8964.56|8964.56|8948.46|8948.46|0
1614253800000|2021-02-25 11:50:00|8948.57|8948.57|8956.12|8956.12|8957.05|8957.05|8942.39|8942.39|0
1614254100000|2021-02-25 11:55:00|8956.07|8956.07|8967.53|8967.53|8967.53|8967.53|8955.83|8955.83|0
1614254400000|2021-02-25 12:00:00|8967.62|8967.62|8976.4|8976.4|8976.8|8976.8|8967.62|8967.62|0
1614254700000|2021-02-25 12:05:00|8976.34|8976.34|8976.95|8976.95|8980.38|8980.38|8973.29|8973.29|0
1614255000000|2021-02-25 12:10:00|8977|8977|8980.81|8980.81|8982.44|8982.44|8976.88|8976.88|0
1614255300000|2021-02-25 12:15:00|8980.47|8980.47|8981.21|8981.21|8984.26|8984.26|8979.22|8979.22|0
1614255600000|2021-02-25 12:20:00|8981.04|8981.04|8974.92|8974.92|8981.06|8981.06|8968.79|8968.79|0
1614255900000|2021-02-25 12:25:00|8975.01|8975.01|8985.24|8985.24|8986.3|8986.3|8975.01|8975.01|0
1614256200000|2021-02-25 12:30:00|8984.93|8984.93|8982.3|8982.3|8985.39|8985.39|8980.9|8980.9|0
1614256500000|2021-02-25 12:35:00|8981.55|8981.55|8982.96|8982.96|8982.96|8982.96|8976.61|8976.61|0
1614256800000|2021-02-25 12:40:00|8983.58|8983.58|8983.33|8983.33|8988.34|8988.34|8981.44|8981.44|0
1614257100000|2021-02-25 12:45:00|8983.4|8983.4|8985.07|8985.07|8987.6|8987.6|8982.92|8982.92|0
1614257400000|2021-02-25 12:50:00|8984.98|8984.98|8975.5|8975.5|8984.98|8984.98|8975.08|8975.08|0
1614257700000|2021-02-25 12:55:00|8975.59|8975.59|8985.74|8985.74|8987.52|8987.52|8975.59|8975.59|0
1614258000000|2021-02-25 13:00:00|8985.58|8985.58|8990.7|8990.7|8990.76|8990.76|8984.5|8984.5|0
1614258300000|2021-02-25 13:05:00|8990.57|8990.57|8994.85|8994.85|8998|8998|8989.55|8989.55|0
1614258600000|2021-02-25 13:10:00|8995.16|8995.16|8998.81|8998.81|9000.28|9000.28|8993.05|8993.05|0
1614258900000|2021-02-25 13:15:00|8998.97|8998.97|9006.66|9006.66|9011.22|9011.22|8998.97|8998.97|0
1614259200000|2021-02-25 13:20:00|9005.91|9005.91|9008.92|9008.92|9010.84|9010.84|9003.03|9003.03|0
1614259500000|2021-02-25 13:25:00|9008.85|9008.85|9013.9|9013.9|9015.51|9015.51|9008.04|9008.04|0
1614259800000|2021-02-25 13:30:00|9013.15|9013.15|9020.6|9020.6|9020.6|9020.6|9010.56|9010.56|0
1614260100000|2021-02-25 13:35:00|9020.74|9020.74|9028.04|9028.04|9036.93|9036.93|9018.39|9018.39|0
1614260400000|2021-02-25 13:40:00|9025.79|9025.79|9020.33|9020.33|9025.79|9025.79|9017.42|9017.42|0
1614260700000|2021-02-25 13:45:00|9020.6|9020.6|9027.58|9027.58|9029.52|9029.52|9019.52|9019.52|0
1614261000000|2021-02-25 13:50:00|9028.12|9028.12|9032.27|9032.27|9033.12|9033.12|9027.83|9027.83|0
1614261300000|2021-02-25 13:55:00|9032.08|9032.08|9034.68|9034.68|9036.59|9036.59|9031.95|9031.95|0
1614261600000|2021-02-25 14:00:00|9034.52|9034.52|9016.01|9016.01|9035.27|9035.27|9015.97|9015.97|0
1614261900000|2021-02-25 14:05:00|9016.54|9016.54|9007.78|9007.78|9017.86|9017.86|9006.28|9006.28|0
1614262200000|2021-02-25 14:10:00|9007.67|9007.67|9005.8|9005.8|9009.42|9009.42|9005.8|9005.8|0
1614262500000|2021-02-25 14:15:00|9005.74|9005.74|9009.07|9009.07|9009.07|9009.07|9005.53|9005.53|0
1614262800000|2021-02-25 14:20:00|9009.13|9009.13|9008.69|9008.69|9009.65|9009.65|9000.62|9000.62|0
1614263100000|2021-02-25 14:25:00|9009|9009|9003.56|9003.56|9012.34|9012.34|9003.25|9003.25|0
1614263400000|2021-02-25 14:30:00|9004.03|9004.03|9026.29|9026.29|9028.05|9028.05|9000.39|9000.39|0
1614263700000|2021-02-25 14:35:00|9026.16|9026.16|9000.43|9000.43|9027.97|9027.97|9000.31|9000.31|0
1614264000000|2021-02-25 14:40:00|9000.49|9000.49|9001.65|9001.65|9008.06|9008.06|8996|8996|0
1614264300000|2021-02-25 14:45:00|9001.76|9001.76|8986.92|8986.92|9002.6|9002.6|8983.23|8983.23|0
1614264600000|2021-02-25 14:50:00|8987.15|8987.15|8976|8976|8991.23|8991.23|8975.14|8975.14|0
1614264900000|2021-02-25 14:55:00|8975.95|8975.95|8985.77|8985.77|8987.67|8987.67|8971.42|8971.42|0
1614265200000|2021-02-25 15:00:00|8985.93|8985.93|8969.2|8969.2|8985.93|8985.93|8969.2|8969.2|0
1614265500000|2021-02-25 15:05:00|8968.92|8968.92|8957.47|8957.47|8969.46|8969.46|8942.1|8942.1|0
1614265800000|2021-02-25 15:10:00|8957.78|8957.78|8959.8|8959.8|8967.35|8967.35|8954.5|8954.5|0
1614266100000|2021-02-25 15:15:00|8959.93|8959.93|8963.52|8963.52|8977.15|8977.15|8959.88|8959.88|0
1614266400000|2021-02-25 15:20:00|8964.13|8964.13|8962.07|8962.07|8970.44|8970.44|8961.56|8961.56|0
1614266700000|2021-02-25 15:25:00|8962.12|8962.12|8956.04|8956.04|8962.66|8962.66|8951.43|8951.43|0
1614267000000|2021-02-25 15:30:00|8956.17|8956.17|8932.96|8932.96|8957.2|8957.2|8931.09|8931.09|0
1614267300000|2021-02-25 15:35:00|8932.48|8932.48|8908.54|8908.54|8932.48|8932.48|8901.99|8901.99|0
1614267600000|2021-02-25 15:40:00|8908.48|8908.48|8919.77|8919.77|8919.77|8919.77|8901.55|8901.55|0
1614267900000|2021-02-25 15:45:00|8919.95|8919.95|8884.97|8884.97|8919.95|8919.95|8884.97|8884.97|0
1614268200000|2021-02-25 15:50:00|8884.8|8884.8|8887.72|8887.72|8892.44|8892.44|8869.56|8869.56|0
1614268500000|2021-02-25 15:55:00|8887.83|8887.83|8906.57|8906.57|8910.22|8910.22|8887.77|8887.77|0
1614268800000|2021-02-25 16:00:00|8906.73|8906.73|8913.28|8913.28|8914.53|8914.53|8903.65|8903.65|0
1614269100000|2021-02-25 16:05:00|8913.59|8913.59|8925.45|8925.45|8925.5|8925.5|8910.33|8910.33|0
1614269400000|2021-02-25 16:10:00|8925.15|8925.15|8927.41|8927.41|8932.46|8932.46|8921.19|8921.19|0
1614269700000|2021-02-25 16:15:00|8927.36|8927.36|8921.83|8921.83|8927.41|8927.41|8916.56|8916.56|0
1614270000000|2021-02-25 16:20:00|8922.14|8922.14|8900.1|8900.1|8922.49|8922.49|8895.44|8895.44|0
1614270300000|2021-02-25 16:25:00|8900.04|8900.04|8896.05|8896.05|8913.35|8913.35|8895.04|8895.04|0
1614327300000|2021-02-26 08:15:00|8804.12|8804.12|8805.21|8805.21|8805.21|8805.21|8767.26|8767.26|0
1614327600000|2021-02-26 08:20:00|8805.55|8805.55|8825.89|8825.89|8836.83|8836.83|8805.55|8805.55|0
1614327900000|2021-02-26 08:25:00|8825.11|8825.11|8829.7|8829.7|8837.53|8837.53|8823.52|8823.52|0
1614328200000|2021-02-26 08:30:00|8829.98|8829.98|8828.95|8828.95|8831.36|8831.36|8823.42|8823.42|0
1614328500000|2021-02-26 08:35:00|8837.3|8837.3|8838.32|8838.32|8848.6|8848.6|8834.88|8834.88|0
1614328800000|2021-02-26 08:40:00|8838.1|8838.1|8857.16|8857.16|8858.77|8858.77|8838.1|8838.1|0
1614329100000|2021-02-26 08:45:00|8857.36|8857.36|8866.89|8866.89|8868.33|8868.33|8844.68|8844.68|0
1614329400000|2021-02-26 08:50:00|8866.42|8866.42|8879.51|8879.51|8886.94|8886.94|8861.49|8861.49|0
1614329700000|2021-02-26 08:55:00|8879.35|8879.35|8858.45|8858.45|8880.82|8880.82|8856.53|8856.53|0
1614330000000|2021-02-26 09:00:00|8858.39|8858.39|8851.78|8851.78|8858.39|8858.39|8837.22|8837.22|0
1614330300000|2021-02-26 09:05:00|8852.32|8852.32|8876.1|8876.1|8876.1|8876.1|8852.32|8852.32|0
1614330600000|2021-02-26 09:10:00|8877.59|8877.59|8874.87|8874.87|8884.68|8884.68|8874.12|8874.12|0
1614330900000|2021-02-26 09:15:00|8875.48|8875.48|8879.15|8879.15|8884.36|8884.36|8873.57|8873.57|0
1614331200000|2021-02-26 09:20:00|8878.66|8878.66|8881.39|8881.39|8883.24|8883.24|8871.96|8871.96|0
1614331500000|2021-02-26 09:25:00|8881.26|8881.26|8891.93|8891.93|8896.56|8896.56|8878.24|8878.24|0
1614331800000|2021-02-26 09:30:00|8891.88|8891.88|8882.85|8882.85|8891.88|8891.88|8871.8|8871.8|0
1614332100000|2021-02-26 09:35:00|8881.89|8881.89|8896.41|8896.41|8896.81|8896.81|8880.98|8880.98|0
1614332400000|2021-02-26 09:40:00|8896.24|8896.24|8906.05|8906.05|8910.64|8910.64|8893.89|8893.89|0
1614332700000|2021-02-26 09:45:00|8905.86|8905.86|8910.85|8910.85|8918.79|8918.79|8905.86|8905.86|0
1614333000000|2021-02-26 09:50:00|8910.58|8910.58|8916.47|8916.47|8919.98|8919.98|8900.59|8900.59|0
1614333300000|2021-02-26 09:55:00|8916.19|8916.19|8929.49|8929.49|8930.68|8930.68|8909.87|8909.87|0
1614333600000|2021-02-26 10:00:00|8929.32|8929.32|8919.75|8919.75|8931.46|8931.46|8916.99|8916.99|0
1614333900000|2021-02-26 10:05:00|8919.21|8919.21|8907.72|8907.72|8919.21|8919.21|8902.81|8902.81|0
1614334200000|2021-02-26 10:10:00|8906.63|8906.63|8899.03|8899.03|8912.99|8912.99|8898.84|8898.84|0
1614334500000|2021-02-26 10:15:00|8899.11|8899.11|8912.43|8912.43|8912.43|8912.43|8896.45|8896.45|0
1614334800000|2021-02-26 10:20:00|8911.96|8911.96|8909.1|8909.1|8914.44|8914.44|8899.63|8899.63|0
1614335100000|2021-02-26 10:25:00|8909.35|8909.35|8908.9|8908.9|8914.83|8914.83|8906.82|8906.82|0
1614335400000|2021-02-26 10:30:00|8910.5|8910.5|8909.84|8909.84|8915.96|8915.96|8908.35|8908.35|0
1614335700000|2021-02-26 10:35:00|8910|8910|8921.21|8921.21|8921.21|8921.21|8909.84|8909.84|0
1614336000000|2021-02-26 10:40:00|8921.96|8921.96|8915.6|8915.6|8929.47|8929.47|8912.79|8912.79|0
1614336300000|2021-02-26 10:45:00|8916.85|8916.85|8910.29|8910.29|8916.85|8916.85|8906.3|8906.3|0
1614336600000|2021-02-26 10:50:00|8910.83|8910.83|8900.1|8900.1|8910.83|8910.83|8900.1|8900.1|0
1614336900000|2021-02-26 10:55:00|8899.79|8899.79|8887.36|8887.36|8901.58|8901.58|8883.61|8883.61|0
1614337200000|2021-02-26 11:00:00|8887.29|8887.29|8886.43|8886.43|8899.95|8899.95|8882.12|8882.12|0
1614337500000|2021-02-26 11:05:00|8886.45|8886.45|8871.67|8871.67|8889.33|8889.33|8870.33|8870.33|0
1614337800000|2021-02-26 11:10:00|8871.38|8871.38|8862.62|8862.62|8871.73|8871.73|8861.74|8861.74|0
1614338100000|2021-02-26 11:15:00|8861.87|8861.87|8860.53|8860.53|8862.88|8862.88|8858.31|8858.31|0
1614338400000|2021-02-26 11:20:00|8860.69|8860.69|8853.84|8853.84|8860.96|8860.96|8850.16|8850.16|0
1614338700000|2021-02-26 11:25:00|8853.79|8853.79|8840.09|8840.09|8853.79|8853.79|8827.7|8827.7|0
1614339000000|2021-02-26 11:30:00|8839.75|8839.75|8817.02|8817.02|8840.72|8840.72|8810.43|8810.43|0
1614339300000|2021-02-26 11:35:00|8818.27|8818.27|8829.9|8829.9|8837.35|8837.35|8818.13|8818.13|0
1614339600000|2021-02-26 11:40:00|8830.07|8830.07|8825.3|8825.3|8835.47|8835.47|8823.83|8823.83|0
1614339900000|2021-02-26 11:45:00|8825.6|8825.6|8811.36|8811.36|8831.52|8831.52|8809.61|8809.61|0
1614340200000|2021-02-26 11:50:00|8811.42|8811.42|8803.6|8803.6|8818.18|8818.18|8802.25|8802.25|0
1614340500000|2021-02-26 11:55:00|8803.44|8803.44|8793.8|8793.8|8805.72|8805.72|8793.8|8793.8|0
1614340800000|2021-02-26 12:00:00|8794.43|8794.43|8831.43|8831.43|8832.71|8832.71|8794.43|8794.43|0
1614341100000|2021-02-26 12:05:00|8831.6|8831.6|8826.75|8826.75|8834.87|8834.87|8826.75|8826.75|0
1614341400000|2021-02-26 12:10:00|8828.24|8828.24|8819.33|8819.33|8833.44|8833.44|8817.69|8817.69|0
1614341700000|2021-02-26 12:15:00|8819.17|8819.17|8842.65|8842.65|8842.65|8842.65|8817.46|8817.46|0
1614342000000|2021-02-26 12:20:00|8842.78|8842.78|8849.19|8849.19|8849.19|8849.19|8839.91|8839.91|0
1614342300000|2021-02-26 12:25:00|8849.31|8849.31|8848.01|8848.01|8851.89|8851.89|8845.82|8845.82|0
1614342600000|2021-02-26 12:30:00|8848.16|8848.16|8845.92|8845.92|8852.12|8852.12|8844.97|8844.97|0
1614342900000|2021-02-26 12:35:00|8845.43|8845.43|8844.76|8844.76|8849.77|8849.77|8838.82|8838.82|0
1614343200000|2021-02-26 12:40:00|8844.58|8844.58|8842.6|8842.6|8846.07|8846.07|8836.67|8836.67|0
1614343500000|2021-02-26 12:45:00|8842.52|8842.52|8841.39|8841.39|8848.52|8848.52|8837.72|8837.72|0
1614343800000|2021-02-26 12:50:00|8842.89|8842.89|8836.93|8836.93|8847.16|8847.16|8834.78|8834.78|0
1614344100000|2021-02-26 12:55:00|8836.96|8836.96|8818.59|8818.59|8844.61|8844.61|8815.14|8815.14|0
1614344400000|2021-02-26 13:00:00|8817.52|8817.52|8822.35|8822.35|8823.39|8823.39|8806.6|8806.6|0
1614344700000|2021-02-26 13:05:00|8822.46|8822.46|8823.23|8823.23|8827.64|8827.64|8818.16|8818.16|0
1614345000000|2021-02-26 13:10:00|8822.48|8822.48|8825.47|8825.47|8828.18|8828.18|8810.35|8810.35|0
1614345300000|2021-02-26 13:15:00|8825.53|8825.53|8840.78|8840.78|8845.23|8845.23|8825.53|8825.53|0
1614345600000|2021-02-26 13:20:00|8840.88|8840.88|8852.2|8852.2|8853.84|8853.84|8840.88|8840.88|0
1614345900000|2021-02-26 13:25:00|8852.7|8852.7|8853.73|8853.73|8855.96|8855.96|8841.09|8841.09|0
1614346200000|2021-02-26 13:30:00|8854.22|8854.22|8865.95|8865.95|8867.11|8867.11|8853.79|8853.79|0
1614346500000|2021-02-26 13:35:00|8865.63|8865.63|8857.93|8857.93|8866.38|8866.38|8854.66|8854.66|0
1614346800000|2021-02-26 13:40:00|8856.97|8856.97|8859.58|8859.58|8864.32|8864.32|8854.52|8854.52|0
1614347100000|2021-02-26 13:45:00|8859.75|8859.75|8872.38|8872.38|8872.67|8872.67|8856.36|8856.36|0
1614347400000|2021-02-26 13:50:00|8872.47|8872.47|8865.31|8865.31|8872.47|8872.47|8860.51|8860.51|0
1614347700000|2021-02-26 13:55:00|8865.07|8865.07|8874.25|8874.25|8874.25|8874.25|8861.37|8861.37|0
1614348000000|2021-02-26 14:00:00|8873.78|8873.78|8865.62|8865.62|8881.72|8881.72|8863.55|8863.55|0
1614348300000|2021-02-26 14:05:00|8866.24|8866.24|8853.03|8853.03|8869.04|8869.04|8851.07|8851.07|0
1614348600000|2021-02-26 14:10:00|8852.62|8852.62|8851.4|8851.4|8856.89|8856.89|8849.42|8849.42|0
1614348900000|2021-02-26 14:15:00|8851.56|8851.56|8844.92|8844.92|8854.78|8854.78|8844.43|8844.43|0
1614349200000|2021-02-26 14:20:00|8844.52|8844.52|8861.65|8861.65|8861.65|8861.65|8843.56|8843.56|0
1614349500000|2021-02-26 14:25:00|8861.54|8861.54|8862.53|8862.53|8865.3|8865.3|8859.86|8859.86|0
1614349800000|2021-02-26 14:30:00|8862.37|8862.37|8832.56|8832.56|8862.37|8862.37|8830.03|8830.03|0
1614350100000|2021-02-26 14:35:00|8832.78|8832.78|8854.1|8854.1|8854.1|8854.1|8820.49|8820.49|0
1614350400000|2021-02-26 14:40:00|8854.41|8854.41|8860.68|8860.68|8865.21|8865.21|8849.59|8849.59|0
1614350700000|2021-02-26 14:45:00|8860.2|8860.2|8864.25|8864.25|8866.39|8866.39|8848.43|8848.43|0
1614351000000|2021-02-26 14:50:00|8863.64|8863.64|8843.39|8843.39|8863.64|8863.64|8837.13|8837.13|0
1614351300000|2021-02-26 14:55:00|8843.23|8843.23|8844.71|8844.71|8855.57|8855.57|8831.94|8831.94|0
1614351600000|2021-02-26 15:00:00|8844.68|8844.68|8838.49|8838.49|8845.51|8845.51|8834.47|8834.47|0
1614351900000|2021-02-26 15:05:00|8840.3|8840.3|8816.79|8816.79|8840.3|8840.3|8816.79|8816.79|0
1614352200000|2021-02-26 15:10:00|8816.05|8816.05|8800.25|8800.25|8827.86|8827.86|8800.25|8800.25|0
1614352500000|2021-02-26 15:15:00|8800.12|8800.12|8805.92|8805.92|8817.67|8817.67|8794.38|8794.38|0
1614352800000|2021-02-26 15:20:00|8806.1|8806.1|8807.08|8807.08|8815.47|8815.47|8799.92|8799.92|0
1614353100000|2021-02-26 15:25:00|8806.86|8806.86|8775.02|8775.02|8818.54|8818.54|8774.85|8774.85|0
1614353400000|2021-02-26 15:30:00|8775.18|8775.18|8774|8774|8791.99|8791.99|8767.67|8767.67|0
1614353700000|2021-02-26 15:35:00|8774.07|8774.07|8816.99|8816.99|8820.57|8820.57|8772.24|8772.24|0
1614354000000|2021-02-26 15:40:00|8816.32|8816.32|8827.96|8827.96|8833.35|8833.35|8797.39|8797.39|0
1614354300000|2021-02-26 15:45:00|8828.27|8828.27|8830.31|8830.31|8836.08|8836.08|8820.78|8820.78|0
1614354600000|2021-02-26 15:50:00|8829.72|8829.72|8830.45|8830.45|8835.03|8835.03|8809.9|8809.9|0
1614354900000|2021-02-26 15:55:00|8830.64|8830.64|8817.6|8817.6|8830.95|8830.95|8811.64|8811.64|0
1614355200000|2021-02-26 16:00:00|8817.52|8817.52|8823.8|8823.8|8826.69|8826.69|8804.75|8804.75|0
1614355500000|2021-02-26 16:05:00|8823.87|8823.87|8834.68|8834.68|8846.58|8846.58|8822.51|8822.51|0
1614355800000|2021-02-26 16:10:00|8834.88|8834.88|8832.64|8832.64|8838.38|8838.38|8819.93|8819.93|0
1614356100000|2021-02-26 16:15:00|8832.83|8832.83|8826.06|8826.06|8851.88|8851.88|8824.6|8824.6|0
1614356400000|2021-02-26 16:20:00|8827.13|8827.13|8817.4|8817.4|8830.88|8830.88|8802.08|8802.08|0
1614356700000|2021-02-26 16:25:00|8817.95|8817.95|8809.76|8809.76|8822.15|8822.15|8803.96|8803.96|0
1614586500000|2021-03-01 08:15:00|8993.11|8993.11|8984.04|8984.04|9001.51|9001.51|8982.52|8982.52|0
1614586800000|2021-03-01 08:20:00|8984.05|8984.05|8978.82|8978.82|8985.48|8985.48|8957.48|8957.48|0
1614587100000|2021-03-01 08:25:00|8980.24|8980.24|8986.48|8986.48|8990.52|8990.52|8980.24|8980.24|0
1614587400000|2021-03-01 08:30:00|8985.42|8985.42|8998.42|8998.42|8998.42|8998.42|8984.52|8984.52|0
1614587700000|2021-03-01 08:35:00|8998.11|8998.11|9026.36|9026.36|9027.27|9027.27|8998.11|8998.11|0
1614588000000|2021-03-01 08:40:00|9025.79|9025.79|9019.98|9019.98|9027.66|9027.66|9016.11|9016.11|0
1614588300000|2021-03-01 08:45:00|9020.66|9020.66|9034.01|9034.01|9038.58|9038.58|9020.26|9020.26|0
1614588600000|2021-03-01 08:50:00|9033.46|9033.46|9037.32|9037.32|9037.32|9037.32|9024.24|9024.24|0
1614588900000|2021-03-01 08:55:00|9037.41|9037.41|9018.39|9018.39|9044|9044|9015.27|9015.27|0
1614589200000|2021-03-01 09:00:00|9018.92|9018.92|9029.98|9029.98|9032.16|9032.16|9018.92|9018.92|0
1614589500000|2021-03-01 09:05:00|9029.44|9029.44|9040.33|9040.33|9040.43|9040.43|9025.54|9025.54|0
1614589800000|2021-03-01 09:10:00|9039.1|9039.1|9039.38|9039.38|9041.05|9041.05|9034.55|9034.55|0
1614590100000|2021-03-01 09:15:00|9039.08|9039.08|9029.68|9029.68|9040.05|9040.05|9029.05|9029.05|0
1614590400000|2021-03-01 09:20:00|9029.55|9029.55|9036.68|9036.68|9037.83|9037.83|9024.04|9024.04|0
1614590700000|2021-03-01 09:25:00|9036.99|9036.99|9032.23|9032.23|9036.99|9036.99|9022.57|9022.57|0
1614591000000|2021-03-01 09:30:00|9031.91|9031.91|9025.3|9025.3|9032.31|9032.31|9025.03|9025.03|0
1614591300000|2021-03-01 09:35:00|9025.56|9025.56|9026.95|9026.95|9028.92|9028.92|9023.17|9023.17|0
1614591600000|2021-03-01 09:40:00|9026.2|9026.2|9007.1|9007.1|9026.2|9026.2|9006.9|9006.9|0
1614591900000|2021-03-01 09:45:00|9007.17|9007.17|9013.47|9013.47|9021.42|9021.42|9007.08|9007.08|0
1614592200000|2021-03-01 09:50:00|9013.63|9013.63|9024.43|9024.43|9026.67|9026.67|9012.89|9012.89|0
1614592500000|2021-03-01 09:55:00|9025.18|9025.18|9027.38|9027.38|9028.69|9028.69|9018.88|9018.88|0
1614592800000|2021-03-01 10:00:00|9027.3|9027.3|9048.32|9048.32|9048.53|9048.53|9025.45|9025.45|0
1614593100000|2021-03-01 10:05:00|9048.5|9048.5|9044.09|9044.09|9051.49|9051.49|9042.43|9042.43|0
1614593400000|2021-03-01 10:10:00|9044.15|9044.15|9050.63|9050.63|9054.1|9054.1|9042.48|9042.48|0
1614593700000|2021-03-01 10:15:00|9050.76|9050.76|9025.05|9025.05|9050.76|9050.76|9021.99|9021.99|0
1614594000000|2021-03-01 10:20:00|9025.13|9025.13|9023.61|9023.61|9029.53|9029.53|9021.72|9021.72|0
1614594300000|2021-03-01 10:25:00|9023.44|9023.44|9019.27|9019.27|9023.44|9023.44|9016.41|9016.41|0
1614594600000|2021-03-01 10:30:00|9019.12|9019.12|9023.15|9023.15|9023.91|9023.91|9015.29|9015.29|0
1614594900000|2021-03-01 10:35:00|9023.29|9023.29|9034.74|9034.74|9035.58|9035.58|9022.43|9022.43|0
1614595200000|2021-03-01 10:40:00|9035.25|9035.25|9040.3|9040.3|9045.84|9045.84|9034.85|9034.85|0
1614595500000|2021-03-01 10:45:00|9041.8|9041.8|9030.19|9030.19|9041.8|9041.8|9027.98|9027.98|0
1614595800000|2021-03-01 10:50:00|9030.04|9030.04|9032.83|9032.83|9035.17|9035.17|9027.74|9027.74|0
1614596100000|2021-03-01 10:55:00|9033.04|9033.04|9030.4|9030.4|9035.16|9035.16|9029.48|9029.48|0
1614596400000|2021-03-01 11:00:00|9030.52|9030.52|9023.77|9023.77|9032.63|9032.63|9021.52|9021.52|0
1614596700000|2021-03-01 11:05:00|9024.11|9024.11|9031.38|9031.38|9032.06|9032.06|9022.72|9022.72|0
1614597000000|2021-03-01 11:10:00|9031.26|9031.26|9035.78|9035.78|9038.51|9038.51|9026.85|9026.85|0
1614597300000|2021-03-01 11:15:00|9035.83|9035.83|9043.22|9043.22|9043.22|9043.22|9034.91|9034.91|0
1614597600000|2021-03-01 11:20:00|9043.36|9043.36|9052.69|9052.69|9053.57|9053.57|9040.44|9040.44|0
1614597900000|2021-03-01 11:25:00|9052.5|9052.5|9051.51|9051.51|9055.59|9055.59|9047.36|9047.36|0
1614598200000|2021-03-01 11:30:00|9051.43|9051.43|9061.19|9061.19|9061.35|9061.35|9050.47|9050.47|0
1614598500000|2021-03-01 11:35:00|9060.99|9060.99|9053.5|9053.5|9066.68|9066.68|9053.33|9053.33|0
1614598800000|2021-03-01 11:40:00|9053.05|9053.05|9052.79|9052.79|9054.1|9054.1|9050.57|9050.57|0
1614599100000|2021-03-01 11:45:00|9052.68|9052.68|9044.22|9044.22|9054.28|9054.28|9042.15|9042.15|0
1614599400000|2021-03-01 11:50:00|9044.4|9044.4|9025.68|9025.68|9046.12|9046.12|9020.74|9020.74|0
1614599700000|2021-03-01 11:55:00|9026.09|9026.09|9033.01|9033.01|9033.01|9033.01|9026.09|9026.09|0
1614600000000|2021-03-01 12:00:00|9032.83|9032.83|9037.03|9037.03|9037.2|9037.2|9027.12|9027.12|0
1614600300000|2021-03-01 12:05:00|9037.17|9037.17|9036.65|9036.65|9043.45|9043.45|9033.55|9033.55|0
1614600600000|2021-03-01 12:10:00|9037.4|9037.4|9034.94|9034.94|9039.34|9039.34|9032.48|9032.48|0
1614600900000|2021-03-01 12:15:00|9035.03|9035.03|9048.78|9048.78|9048.86|9048.86|9034.21|9034.21|0
1614601200000|2021-03-01 12:20:00|9048.91|9048.91|9040.99|9040.99|9049.67|9049.67|9040.99|9040.99|0
1614601500000|2021-03-01 12:25:00|9040.94|9040.94|9032.98|9032.98|9040.94|9040.94|9027.38|9027.38|0
1614601800000|2021-03-01 12:30:00|9034.59|9034.59|9043.15|9043.15|9043.15|9043.15|9033.64|9033.64|0
1614602100000|2021-03-01 12:35:00|9043.89|9043.89|9042.72|9042.72|9051.56|9051.56|9040.94|9040.94|0
1614602400000|2021-03-01 12:40:00|9042.32|9042.32|9043.15|9043.15|9045.96|9045.96|9039.35|9039.35|0
1614602700000|2021-03-01 12:45:00|9042.52|9042.52|9037.55|9037.55|9042.7|9042.7|9035.01|9035.01|0
1614603000000|2021-03-01 12:50:00|9038.03|9038.03|9048.29|9048.29|9048.29|9048.29|9037.45|9037.45|0
1614603300000|2021-03-01 12:55:00|9048.02|9048.02|9041.5|9041.5|9048.55|9048.55|9040.51|9040.51|0
1614603600000|2021-03-01 13:00:00|9041.33|9041.33|9043.49|9043.49|9043.8|9043.8|9035.93|9035.93|0
1614603900000|2021-03-01 13:05:00|9043.45|9043.45|9039.52|9039.52|9044.68|9044.68|9036.74|9036.74|0
1614604200000|2021-03-01 13:10:00|9039.44|9039.44|9036.52|9036.52|9044.15|9044.15|9036.39|9036.39|0
1614604500000|2021-03-01 13:15:00|9037.27|9037.27|9022.73|9022.73|9038.93|9038.93|9021.7|9021.7|0
1614604800000|2021-03-01 13:20:00|9022.61|9022.61|9025.76|9025.76|9029.4|9029.4|9021.19|9021.19|0
1614605100000|2021-03-01 13:25:00|9026.39|9026.39|9023.25|9023.25|9027.06|9027.06|9021.57|9021.57|0
1614605400000|2021-03-01 13:30:00|9022.5|9022.5|9022.14|9022.14|9029.45|9029.45|9021.53|9021.53|0
1614605700000|2021-03-01 13:35:00|9021.83|9021.83|9024.66|9024.66|9029.88|9029.88|9021.52|9021.52|0
1614606000000|2021-03-01 13:40:00|9024.78|9024.78|9024.12|9024.12|9027.47|9027.47|9022.07|9022.07|0
1614606300000|2021-03-01 13:45:00|9024.25|9024.25|9028.94|9028.94|9029.44|9029.44|9023.87|9023.87|0
1614606600000|2021-03-01 13:50:00|9029.48|9029.48|9020.59|9020.59|9029.93|9029.93|9019.98|9019.98|0
1614606900000|2021-03-01 13:55:00|9021.13|9021.13|9021|9021|9025.73|9025.73|9020.39|9020.39|0
1614607200000|2021-03-01 14:00:00|9021.08|9021.08|9013.13|9013.13|9024.86|9024.86|9010.83|9010.83|0
1614607500000|2021-03-01 14:05:00|9013.24|9013.24|9008.44|9008.44|9016.7|9016.7|9007.21|9007.21|0
1614607800000|2021-03-01 14:10:00|9008.3|9008.3|9007.65|9007.65|9014.91|9014.91|9004.38|9004.38|0
1614608100000|2021-03-01 14:15:00|9007.95|9007.95|9011.59|9011.59|9014.64|9014.64|9007.36|9007.36|0
1614608400000|2021-03-01 14:20:00|9012.34|9012.34|9006.13|9006.13|9014.24|9014.24|9003.33|9003.33|0
1614608700000|2021-03-01 14:25:00|9006.21|9006.21|8997.95|8997.95|9006.28|9006.28|8997.26|8997.26|0
1614609000000|2021-03-01 14:30:00|8998|8998|9000.25|9000.25|9005.61|9005.61|8995.13|8995.13|0
1614609300000|2021-03-01 14:35:00|9000.42|9000.42|8998.7|8998.7|9006.25|9006.25|8998.66|8998.66|0
1614609600000|2021-03-01 14:40:00|8998.53|8998.53|9000.72|9000.72|9004.04|9004.04|8995.09|8995.09|0
1614609900000|2021-03-01 14:45:00|9001.35|9001.35|9010.43|9010.43|9010.43|9010.43|8989.25|8989.25|0
1614610200000|2021-03-01 14:50:00|9010.94|9010.94|9005.82|9005.82|9017.6|9017.6|9005.11|9005.11|0
1614610500000|2021-03-01 14:55:00|9005.77|9005.77|9023.05|9023.05|9023.05|9023.05|9004.42|9004.42|0
1614610800000|2021-03-01 15:00:00|9023.15|9023.15|9042.91|9042.91|9046.33|9046.33|9020.38|9020.38|0
1614611100000|2021-03-01 15:05:00|9042.29|9042.29|9050.94|9050.94|9050.94|9050.94|9032.12|9032.12|0
1614611400000|2021-03-01 15:10:00|9050.63|9050.63|9066.71|9066.71|9067.01|9067.01|9042.58|9042.58|0
1614611700000|2021-03-01 15:15:00|9067.45|9067.45|9071.42|9071.42|9071.91|9071.91|9055.57|9055.57|0
1614612000000|2021-03-01 15:20:00|9071.45|9071.45|9070.26|9070.26|9078.63|9078.63|9069.28|9069.28|0
1614612300000|2021-03-01 15:25:00|9070.01|9070.01|9039|9039|9070.01|9070.01|9039|9039|0
1614612600000|2021-03-01 15:30:00|9038.86|9038.86|9043.06|9043.06|9049.88|9049.88|9036.3|9036.3|0
1614612900000|2021-03-01 15:35:00|9043.19|9043.19|9058.77|9058.77|9059.16|9059.16|9041.57|9041.57|0
1614613200000|2021-03-01 15:40:00|9058.86|9058.86|9065.43|9065.43|9069.19|9069.19|9058.86|9058.86|0
1614613500000|2021-03-01 15:45:00|9065.54|9065.54|9076.95|9076.95|9076.95|9076.95|9063.04|9063.04|0
1614613800000|2021-03-01 15:50:00|9077.12|9077.12|9079.87|9079.87|9081.15|9081.15|9075.91|9075.91|0
1614614100000|2021-03-01 15:55:00|9080|9080|9091.97|9091.97|9092.65|9092.65|9078.49|9078.49|0
1614614400000|2021-03-01 16:00:00|9092.02|9092.02|9080.52|9080.52|9093.05|9093.05|9080.52|9080.52|0
1614614700000|2021-03-01 16:05:00|9080.27|9080.27|9093.75|9093.75|9093.75|9093.75|9076.19|9076.19|0
1614615000000|2021-03-01 16:10:00|9093.66|9093.66|9096.12|9096.12|9096.12|9096.12|9084.18|9084.18|0
1614615300000|2021-03-01 16:15:00|9096.32|9096.32|9096.18|9096.18|9100.47|9100.47|9085.84|9085.84|0
1614615600000|2021-03-01 16:20:00|9095.64|9095.64|9093.16|9093.16|9095.64|9095.64|9086.77|9086.77|0
1614615900000|2021-03-01 16:25:00|9093.13|9093.13|9078.66|9078.66|9094.19|9094.19|9074.1|9074.1|0
1614672900000|2021-03-02 08:15:00|9068.65|9068.65|9072.01|9072.01|9077.85|9077.85|9060.24|9060.24|0
1614673200000|2021-03-02 08:20:00|9071.73|9071.73|9083.24|9083.24|9098.72|9098.72|9071.73|9071.73|0
1614673500000|2021-03-02 08:25:00|9083.99|9083.99|9059.74|9059.74|9090.81|9090.81|9053.68|9053.68|0
1614673800000|2021-03-02 08:30:00|9059.56|9059.56|9062.48|9062.48|9077.47|9077.47|9058.15|9058.15|0
1614674100000|2021-03-02 08:35:00|9062.73|9062.73|9079.39|9079.39|9085.17|9085.17|9059.11|9059.11|0
1614674400000|2021-03-02 08:40:00|9078.66|9078.66|9096.83|9096.83|9098.05|9098.05|9078.66|9078.66|0
1614674700000|2021-03-02 08:45:00|9096.52|9096.52|9100.75|9100.75|9106.66|9106.66|9095.41|9095.41|0
1614675000000|2021-03-02 08:50:00|9101.03|9101.03|9092.9|9092.9|9103.41|9103.41|9089.47|9089.47|0
1614675300000|2021-03-02 08:55:00|9092.85|9092.85|9077.06|9077.06|9096.54|9096.54|9071.24|9071.24|0
1614675600000|2021-03-02 09:00:00|9076.98|9076.98|9074.27|9074.27|9081.03|9081.03|9073.74|9073.74|0
1614675900000|2021-03-02 09:05:00|9073.95|9073.95|9067.39|9067.39|9075.19|9075.19|9067.39|9067.39|0
1614676200000|2021-03-02 09:10:00|9066.64|9066.64|9044.48|9044.48|9066.64|9066.64|9041.54|9041.54|0
1614676500000|2021-03-02 09:15:00|9044.75|9044.75|9034.43|9034.43|9051.57|9051.57|9032.88|9032.88|0
1614676800000|2021-03-02 09:20:00|9034.34|9034.34|9017.29|9017.29|9034.53|9034.53|9016.18|9016.18|0
1614677100000|2021-03-02 09:25:00|9017.91|9017.91|9029.78|9029.78|9030.67|9030.67|9016.69|9016.69|0
1614677400000|2021-03-02 09:30:00|9029.54|9029.54|9035.48|9035.48|9035.48|9035.48|9021.98|9021.98|0
1614677700000|2021-03-02 09:35:00|9035.62|9035.62|9048.27|9048.27|9048.27|9048.27|9034.24|9034.24|0
1614678000000|2021-03-02 09:40:00|9048.2|9048.2|9056.16|9056.16|9058.38|9058.38|9048.2|9048.2|0
1614678300000|2021-03-02 09:45:00|9056.91|9056.91|9040.68|9040.68|9059.7|9059.7|9040.68|9040.68|0
1614678600000|2021-03-02 09:50:00|9040.27|9040.27|9029.99|9029.99|9040.27|9040.27|9029.32|9029.32|0
1614678900000|2021-03-02 09:55:00|9030.16|9030.16|9030.73|9030.73|9036.82|9036.82|9029.88|9029.88|0
1614679200000|2021-03-02 10:00:00|9030.97|9030.97|9028.65|9028.65|9041.55|9041.55|9027.05|9027.05|0
1614679500000|2021-03-02 10:05:00|9027.58|9027.58|9017.24|9017.24|9029.36|9029.36|9013.62|9013.62|0
1614679800000|2021-03-02 10:10:00|9017.17|9017.17|9023.54|9023.54|9027.66|9027.66|9015.4|9015.4|0
1614680100000|2021-03-02 10:15:00|9023.65|9023.65|9004|9004|9025.94|9025.94|9002.39|9002.39|0
1614680400000|2021-03-02 10:20:00|9003.88|9003.88|8998.44|8998.44|9003.88|9003.88|8997.75|8997.75|0
1614680700000|2021-03-02 10:25:00|8997.7|8997.7|8994.36|8994.36|9004.24|9004.24|8994.21|8994.21|0
1614681000000|2021-03-02 10:30:00|8994.53|8994.53|8989.15|8989.15|8994.85|8994.85|8983.19|8983.19|0
1614681300000|2021-03-02 10:35:00|8989.39|8989.39|8993.08|8993.08|8996.18|8996.18|8989.39|8989.39|0
1614681600000|2021-03-02 10:40:00|8993.83|8993.83|8990.67|8990.67|9001.03|9001.03|8990.67|8990.67|0
1614681900000|2021-03-02 10:45:00|8989.92|8989.92|8988.15|8988.15|8991.23|8991.23|8983.05|8983.05|0
1614682200000|2021-03-02 10:50:00|8988.32|8988.32|8992.69|8992.69|8992.69|8992.69|8986.67|8986.67|0
1614682500000|2021-03-02 10:55:00|8992.38|8992.38|9006.57|9006.57|9009.61|9009.61|8992.06|8992.06|0
1614682800000|2021-03-02 11:00:00|9006.62|9006.62|9009.31|9009.31|9010.55|9010.55|9006.62|9006.62|0
1614683100000|2021-03-02 11:05:00|9009.93|9009.93|9011.05|9011.05|9015.75|9015.75|9008.24|9008.24|0
1614683400000|2021-03-02 11:10:00|9011|9011|9003.88|9003.88|9012.2|9012.2|8999.91|8999.91|0
1614683700000|2021-03-02 11:15:00|9003.99|9003.99|9005.83|9005.83|9009.29|9009.29|9003.55|9003.55|0
1614684000000|2021-03-02 11:20:00|9005.74|9005.74|9006.07|9006.07|9006.36|9006.36|9002.46|9002.46|0
1614684300000|2021-03-02 11:25:00|9006.82|9006.82|9011.36|9011.36|9014.46|9014.46|9006.82|9006.82|0
1614684600000|2021-03-02 11:30:00|9011.47|9011.47|9010.86|9010.86|9025.51|9025.51|9008.21|9008.21|0
1614684900000|2021-03-02 11:35:00|9010.91|9010.91|9003.83|9003.83|9014.74|9014.74|9002.19|9002.19|0
1614685200000|2021-03-02 11:40:00|9003.92|9003.92|9008.36|9008.36|9012.46|9012.46|9003.61|9003.61|0
1614685500000|2021-03-02 11:45:00|9008.67|9008.67|9015.37|9015.37|9015.48|9015.48|9008.67|9008.67|0
1614685800000|2021-03-02 11:50:00|9016|9016|9021.61|9021.61|9021.61|9021.61|9015.37|9015.37|0
1614686100000|2021-03-02 11:55:00|9022.14|9022.14|9013.96|9013.96|9025.78|9025.78|9013.22|9013.22|0
1614686400000|2021-03-02 12:00:00|9013.85|9013.85|9042.04|9042.04|9042.04|9042.04|9013.85|9013.85|0
1614686700000|2021-03-02 12:05:00|9042.58|9042.58|9047.07|9047.07|9050.2|9050.2|9041.96|9041.96|0
1614687000000|2021-03-02 12:10:00|9047.17|9047.17|9038.98|9038.98|9048.79|9048.79|9034.54|9034.54|0
1614687300000|2021-03-02 12:15:00|9039.22|9039.22|9045.6|9045.6|9047.29|9047.29|9037.96|9037.96|0
1614687600000|2021-03-02 12:20:00|9045.74|9045.74|9054.1|9054.1|9054.75|9054.75|9042.94|9042.94|0
1614687900000|2021-03-02 12:25:00|9053.56|9053.56|9066.45|9066.45|9066.99|9066.99|9053.56|9053.56|0
1614688200000|2021-03-02 12:30:00|9066.59|9066.59|9049.86|9049.86|9066.67|9066.67|9049.86|9049.86|0
1614688500000|2021-03-02 12:35:00|9050.17|9050.17|9053.9|9053.9|9056.08|9056.08|9045.06|9045.06|0
1614688800000|2021-03-02 12:40:00|9054.65|9054.65|9052.39|9052.39|9061|9061|9052.03|9052.03|0
1614689100000|2021-03-02 12:45:00|9052.15|9052.15|9052.97|9052.97|9055.99|9055.99|9052.15|9052.15|0
1614689400000|2021-03-02 12:50:00|9052.8|9052.8|9046.76|9046.76|9053.11|9053.11|9045.07|9045.07|0
1614689700000|2021-03-02 12:55:00|9046.72|9046.72|9044.18|9044.18|9056.02|9056.02|9044.18|9044.18|0
1614690000000|2021-03-02 13:00:00|9043.88|9043.88|9037.99|9037.99|9044.04|9044.04|9036.24|9036.24|0
1614690300000|2021-03-02 13:05:00|9037.82|9037.82|9030.94|9030.94|9040.1|9040.1|9030.53|9030.53|0
1614690600000|2021-03-02 13:10:00|9030.74|9030.74|9037.9|9037.9|9040.9|9040.9|9030.65|9030.65|0
1614690900000|2021-03-02 13:15:00|9038.04|9038.04|9042.55|9042.55|9045.03|9045.03|9038.04|9038.04|0
1614691200000|2021-03-02 13:20:00|9041.8|9041.8|9040.58|9040.58|9046.59|9046.59|9038.79|9038.79|0
1614691500000|2021-03-02 13:25:00|9040.89|9040.89|9043.45|9043.45|9043.75|9043.75|9037.74|9037.74|0
1614691800000|2021-03-02 13:30:00|9043.13|9043.13|9037.29|9037.29|9043.31|9043.31|9029.88|9029.88|0
1614692100000|2021-03-02 13:35:00|9036.98|9036.98|9035.21|9035.21|9036.98|9036.98|9032.56|9032.56|0
1614692400000|2021-03-02 13:40:00|9035.07|9035.07|9033.73|9033.73|9036.54|9036.54|9031.77|9031.77|0
1614692700000|2021-03-02 13:45:00|9033.62|9033.62|9041.98|9041.98|9047.65|9047.65|9032.87|9032.87|0
1614693000000|2021-03-02 13:50:00|9042.73|9042.73|9034.17|9034.17|9044.33|9044.33|9032.75|9032.75|0
1614693300000|2021-03-02 13:55:00|9034.48|9034.48|9037.78|9037.78|9043.39|9043.39|9032.34|9032.34|0
1614693600000|2021-03-02 14:00:00|9038.51|9038.51|9048.73|9048.73|9053.88|9053.88|9038.51|9038.51|0
1614693900000|2021-03-02 14:05:00|9048.6|9048.6|9033.78|9033.78|9049.51|9049.51|9029.84|9029.84|0
1614694200000|2021-03-02 14:10:00|9033.82|9033.82|9037.57|9037.57|9039.7|9039.7|9033.53|9033.53|0
1614694500000|2021-03-02 14:15:00|9037.63|9037.63|9030.04|9030.04|9037.7|9037.7|9027.38|9027.38|0
1614694800000|2021-03-02 14:20:00|9029.29|9029.29|9030.94|9030.94|9031.76|9031.76|9026.9|9026.9|0
1614695100000|2021-03-02 14:25:00|9031.22|9031.22|9038.28|9038.28|9039.13|9039.13|9026.12|9026.12|0
1614695400000|2021-03-02 14:30:00|9038.42|9038.42|9038.83|9038.83|9044.14|9044.14|9033.13|9033.13|0
1614695700000|2021-03-02 14:35:00|9038.51|9038.51|9033.86|9033.86|9040.41|9040.41|9028.23|9028.23|0
1614696000000|2021-03-02 14:40:00|9032.26|9032.26|9024.26|9024.26|9035.69|9035.69|9013.15|9013.15|0
1614696300000|2021-03-02 14:45:00|9024.56|9024.56|9021.76|9021.76|9035.53|9035.53|9021.76|9021.76|0
1614696600000|2021-03-02 14:50:00|9021.7|9021.7|9026.68|9026.68|9031.28|9031.28|9017.83|9017.83|0
1614696900000|2021-03-02 14:55:00|9026.82|9026.82|9030.81|9030.81|9036.37|9036.37|9026.82|9026.82|0
1614697200000|2021-03-02 15:00:00|9030.54|9030.54|9037.26|9037.26|9039.84|9039.84|9026.4|9026.4|0
1614697500000|2021-03-02 15:05:00|9037.32|9037.32|9060.13|9060.13|9061.87|9061.87|9035.68|9035.68|0
1614697800000|2021-03-02 15:10:00|9059.96|9059.96|9054.93|9054.93|9061.35|9061.35|9047.22|9047.22|0
1614698100000|2021-03-02 15:15:00|9054.62|9054.62|9062.57|9062.57|9064.1|9064.1|9045.85|9045.85|0
1614698400000|2021-03-02 15:20:00|9062.25|9062.25|9051.17|9051.17|9066.9|9066.9|9051.17|9051.17|0
1614698700000|2021-03-02 15:25:00|9051.03|9051.03|9036.21|9036.21|9051.03|9051.03|9035.76|9035.76|0
1614699000000|2021-03-02 15:30:00|9036.52|9036.52|9053.49|9053.49|9056.08|9056.08|9036.52|9036.52|0
1614699300000|2021-03-02 15:35:00|9053.7|9053.7|9042.8|9042.8|9058.58|9058.58|9042.8|9042.8|0
1614699600000|2021-03-02 15:40:00|9042.73|9042.73|9043.58|9043.58|9047.45|9047.45|9032.97|9032.97|0
1614699900000|2021-03-02 15:45:00|9043.53|9043.53|9039.55|9039.55|9043.53|9043.53|9037.99|9037.99|0
1614700200000|2021-03-02 15:50:00|9039.75|9039.75|9036.61|9036.61|9048.03|9048.03|9033.27|9033.27|0
1614700500000|2021-03-02 15:55:00|9036.74|9036.74|9029.37|9029.37|9036.74|9036.74|9028.15|9028.15|0
1614700800000|2021-03-02 16:00:00|9029.62|9029.62|9036.98|9036.98|9036.98|9036.98|9027.6|9027.6|0
1614701100000|2021-03-02 16:05:00|9037.12|9037.12|9039.63|9039.63|9042.7|9042.7|9036.6|9036.6|0
1614701400000|2021-03-02 16:10:00|9039.68|9039.68|9036.63|9036.63|9041.4|9041.4|9032.41|9032.41|0
1614701700000|2021-03-02 16:15:00|9036.15|9036.15|9035.03|9035.03|9036.73|9036.73|9028.03|9028.03|0
1614702000000|2021-03-02 16:20:00|9034.28|9034.28|9026.12|9026.12|9035.22|9035.22|9021.99|9021.99|0
1614702300000|2021-03-02 16:25:00|9026.16|9026.16|9032.04|9032.04|9032.98|9032.98|9024.61|9024.61|0
1614759300000|2021-03-03 08:15:00|9168.92|9168.92|9195.87|9195.87|9202.58|9202.58|9168.92|9168.92|0
1614759600000|2021-03-03 08:20:00|9195.39|9195.39|9198.83|9198.83|9200.75|9200.75|9185.11|9185.11|0
1614759900000|2021-03-03 08:25:00|9198.69|9198.69|9210.1|9210.1|9213.11|9213.11|9197.49|9197.49|0
1614760200000|2021-03-03 08:30:00|9209.56|9209.56|9224.77|9224.77|9233.78|9233.78|9208.28|9208.28|0
1614760500000|2021-03-03 08:35:00|9224.46|9224.46|9235.13|9235.13|9236.38|9236.38|9223.76|9223.76|0
1614760800000|2021-03-03 08:40:00|9235.67|9235.67|9233.19|9233.19|9243.9|9243.9|9232.97|9232.97|0
1614761100000|2021-03-03 08:45:00|9232.56|9232.56|9245.12|9245.12|9246.59|9246.59|9228.29|9228.29|0
1614761400000|2021-03-03 08:50:00|9245.24|9245.24|9254.63|9254.63|9257.85|9257.85|9245.15|9245.15|0
1614761700000|2021-03-03 08:55:00|9255.26|9255.26|9261.56|9261.56|9266.32|9266.32|9255.26|9255.26|0
1614762000000|2021-03-03 09:00:00|9261.69|9261.69|9248.74|9248.74|9263.47|9263.47|9244.23|9244.23|0
1614762300000|2021-03-03 09:05:00|9248.4|9248.4|9247.9|9247.9|9254.1|9254.1|9247.01|9247.01|0
1614762600000|2021-03-03 09:10:00|9247.85|9247.85|9265.22|9265.22|9265.22|9265.22|9246.89|9246.89|0
1614762900000|2021-03-03 09:15:00|9264.47|9264.47|9257.56|9257.56|9264.88|9264.88|9253.63|9253.63|0
1614763200000|2021-03-03 09:20:00|9257.65|9257.65|9258.89|9258.89|9267.41|9267.41|9257.56|9257.56|0
1614763500000|2021-03-03 09:25:00|9258.76|9258.76|9251.33|9251.33|9259.12|9259.12|9249.77|9249.77|0
1614763800000|2021-03-03 09:30:00|9251.45|9251.45|9231.8|9231.8|9251.77|9251.77|9230.47|9230.47|0
1614764100000|2021-03-03 09:35:00|9232.07|9232.07|9221.04|9221.04|9239.56|9239.56|9219.98|9219.98|0
1614764400000|2021-03-03 09:40:00|9220.82|9220.82|9231.43|9231.43|9232.68|9232.68|9216.59|9216.59|0
1614764700000|2021-03-03 09:45:00|9231.61|9231.61|9234.71|9234.71|9237.11|9237.11|9228.82|9228.82|0
1614765000000|2021-03-03 09:50:00|9235.46|9235.46|9230.69|9230.69|9240.9|9240.9|9228.76|9228.76|0
1614765300000|2021-03-03 09:55:00|9230.77|9230.77|9222.4|9222.4|9232.76|9232.76|9221.79|9221.79|0
1614765600000|2021-03-03 10:00:00|9222.53|9222.53|9230|9230|9231.39|9231.39|9220.19|9220.19|0
1614765900000|2021-03-03 10:05:00|9230.17|9230.17|9242.67|9242.67|9245.32|9245.32|9230.17|9230.17|0
1614766200000|2021-03-03 10:10:00|9242.38|9242.38|9234.05|9234.05|9242.38|9242.38|9233.61|9233.61|0
1614766500000|2021-03-03 10:15:00|9234.68|9234.68|9246.7|9246.7|9248.39|9248.39|9233.22|9233.22|0
1614766800000|2021-03-03 10:20:00|9245.95|9245.95|9247.2|9247.2|9247.6|9247.6|9243.1|9243.1|0
1614767100000|2021-03-03 10:25:00|9247.28|9247.28|9242.49|9242.49|9249.87|9249.87|9241.48|9241.48|0
1614767400000|2021-03-03 10:30:00|9242.63|9242.63|9248.01|9248.01|9252.14|9252.14|9242.45|9242.45|0
1614767700000|2021-03-03 10:35:00|9248.1|9248.1|9258.11|9258.11|9260.2|9260.2|9247.83|9247.83|0
1614768000000|2021-03-03 10:40:00|9257.18|9257.18|9250.15|9250.15|9257.18|9257.18|9247.13|9247.13|0
1614768300000|2021-03-03 10:45:00|9249.4|9249.4|9235.67|9235.67|9249.4|9249.4|9235.23|9235.23|0
1614768600000|2021-03-03 10:50:00|9235.78|9235.78|9234.02|9234.02|9236.08|9236.08|9232.37|9232.37|0
1614768900000|2021-03-03 10:55:00|9233.91|9233.91|9235.73|9235.73|9235.73|9235.73|9231.07|9231.07|0
1614769200000|2021-03-03 11:00:00|9235.42|9235.42|9221.49|9221.49|9238.33|9238.33|9220.31|9220.31|0
1614769500000|2021-03-03 11:05:00|9221.66|9221.66|9218.29|9218.29|9223.66|9223.66|9216.8|9216.8|0
1614769800000|2021-03-03 11:10:00|9217.98|9217.98|9212.64|9212.64|9223.19|9223.19|9212.16|9212.16|0
1614770100000|2021-03-03 11:15:00|9212.15|9212.15|9214.15|9214.15|9218.56|9218.56|9210.9|9210.9|0
1614770400000|2021-03-03 11:20:00|9214.44|9214.44|9220.03|9220.03|9223.14|9223.14|9214.44|9214.44|0
1614770700000|2021-03-03 11:25:00|9219.28|9219.28|9220.85|9220.85|9221.3|9221.3|9215.85|9215.85|0
1614771000000|2021-03-03 11:30:00|9220.76|9220.76|9231.01|9231.01|9231.01|9231.01|9219.95|9219.95|0
1614771300000|2021-03-03 11:35:00|9230.94|9230.94|9228.61|9228.61|9230.94|9230.94|9226.74|9226.74|0
1614771600000|2021-03-03 11:40:00|9229.36|9229.36|9214.38|9214.38|9229.43|9229.43|9214.38|9214.38|0
1614771900000|2021-03-03 11:45:00|9214.25|9214.25|9216.66|9216.66|9221.42|9221.42|9212.47|9212.47|0
1614772200000|2021-03-03 11:50:00|9216.69|9216.69|9195.73|9195.73|9216.69|9216.69|9195.45|9195.45|0
1614772500000|2021-03-03 11:55:00|9195.64|9195.64|9207.73|9207.73|9207.73|9207.73|9194.14|9194.14|0
1614772800000|2021-03-03 12:00:00|9208.08|9208.08|9199.01|9199.01|9209.84|9209.84|9198.07|9198.07|0
1614773100000|2021-03-03 12:05:00|9198.26|9198.26|9202.2|9202.2|9206.35|9206.35|9196.71|9196.71|0
1614773400000|2021-03-03 12:10:00|9202.51|9202.51|9213.75|9213.75|9216.02|9216.02|9200.39|9200.39|0
1614773700000|2021-03-03 12:15:00|9213.62|9213.62|9215.64|9215.64|9217.83|9217.83|9213.62|9213.62|0
1614774000000|2021-03-03 12:20:00|9215.76|9215.76|9217.63|9217.63|9223.01|9223.01|9215.34|9215.34|0
1614774300000|2021-03-03 12:25:00|9216.88|9216.88|9224.59|9224.59|9224.59|9224.59|9213.39|9213.39|0
1614774600000|2021-03-03 12:30:00|9223.85|9223.85|9229.24|9229.24|9231.66|9231.66|9223.85|9223.85|0
1614774900000|2021-03-03 12:35:00|9229.31|9229.31|9225.03|9225.03|9232.16|9232.16|9223.77|9223.77|0
1614775200000|2021-03-03 12:40:00|9225.11|9225.11|9227.12|9227.12|9231.48|9231.48|9223.74|9223.74|0
1614775500000|2021-03-03 12:45:00|9227.03|9227.03|9230.76|9230.76|9233.09|9233.09|9226.47|9226.47|0
1614775800000|2021-03-03 12:50:00|9230.82|9230.82|9232.27|9232.27|9233.59|9233.59|9229.11|9229.11|0
1614776100000|2021-03-03 12:55:00|9232.4|9232.4|9234.09|9234.09|9235.64|9235.64|9228.96|9228.96|0
1614776400000|2021-03-03 13:00:00|9233.02|9233.02|9235.16|9235.16|9239.29|9239.29|9229.46|9229.46|0
1614776700000|2021-03-03 13:05:00|9235.24|9235.24|9236.21|9236.21|9238.5|9238.5|9231.34|9231.34|0
1614777000000|2021-03-03 13:10:00|9236.15|9236.15|9228.25|9228.25|9236.43|9236.43|9228.18|9228.18|0
1614777300000|2021-03-03 13:15:00|9228.34|9228.34|9213.72|9213.72|9229.04|9229.04|9208.61|9208.61|0
1614777600000|2021-03-03 13:20:00|9213.61|9213.61|9212.95|9212.95|9215.43|9215.43|9207.16|9207.16|0
1614777900000|2021-03-03 13:25:00|9213.57|9213.57|9210.52|9210.52|9216.66|9216.66|9209.88|9209.88|0
1614778200000|2021-03-03 13:30:00|9210.03|9210.03|9180.81|9180.81|9210.03|9210.03|9177.16|9177.16|0
1614778500000|2021-03-03 13:35:00|9180.99|9180.99|9193.47|9193.47|9194.99|9194.99|9180.33|9180.33|0
1614778800000|2021-03-03 13:40:00|9193.16|9193.16|9195.5|9195.5|9202.15|9202.15|9191.83|9191.83|0
1614779100000|2021-03-03 13:45:00|9195.23|9195.23|9204.52|9204.52|9204.52|9204.52|9189.42|9189.42|0
1614779400000|2021-03-03 13:50:00|9203.84|9203.84|9230.75|9230.75|9230.75|9230.75|9200.64|9200.64|0
1614779700000|2021-03-03 13:55:00|9230.83|9230.83|9232.35|9232.35|9236.17|9236.17|9226.2|9226.2|0
1614780000000|2021-03-03 14:00:00|9232.49|9232.49|9238.33|9238.33|9239.88|9239.88|9222.84|9222.84|0
1614780300000|2021-03-03 14:05:00|9238.64|9238.64|9243.57|9243.57|9244.24|9244.24|9235.94|9235.94|0
1614780600000|2021-03-03 14:10:00|9243.84|9243.84|9251.03|9251.03|9255.53|9255.53|9243.84|9243.84|0
1614780900000|2021-03-03 14:15:00|9251.17|9251.17|9250.23|9250.23|9255.19|9255.19|9249.34|9249.34|0
1614781200000|2021-03-03 14:20:00|9250.85|9250.85|9252.47|9252.47|9252.64|9252.64|9246.99|9246.99|0
1614781500000|2021-03-03 14:25:00|9252.33|9252.33|9253.28|9253.28|9255.09|9255.09|9251|9251|0
1614781800000|2021-03-03 14:30:00|9252.97|9252.97|9273.04|9273.04|9273.51|9273.51|9252.12|9252.12|0
1614782100000|2021-03-03 14:35:00|9273.12|9273.12|9275.39|9275.39|9282.82|9282.82|9268.81|9268.81|0
1614782400000|2021-03-03 14:40:00|9275.56|9275.56|9282.8|9282.8|9282.8|9282.8|9275.1|9275.1|0
1614782700000|2021-03-03 14:45:00|9283.12|9283.12|9280.31|9280.31|9284.49|9284.49|9267.39|9267.39|0
1614783000000|2021-03-03 14:50:00|9280.99|9280.99|9277.82|9277.82|9290.93|9290.93|9277.82|9277.82|0
1614783300000|2021-03-03 14:55:00|9277.73|9277.73|9277.61|9277.61|9284.62|9284.62|9274.54|9274.54|0
1614783600000|2021-03-03 15:00:00|9278.36|9278.36|9263.83|9263.83|9278.59|9278.59|9263.83|9263.83|0
1614783900000|2021-03-03 15:05:00|9263.66|9263.66|9259.13|9259.13|9264.16|9264.16|9246.86|9246.86|0
1614784200000|2021-03-03 15:10:00|9259.4|9259.4|9248.6|9248.6|9259.71|9259.71|9248.6|9248.6|0
1614784500000|2021-03-03 15:15:00|9248.26|9248.26|9241.93|9241.93|9249|9249|9239.79|9239.79|0
1614784800000|2021-03-03 15:20:00|9242.45|9242.45|9267.24|9267.24|9267.24|9267.24|9238.29|9238.29|0
1614785100000|2021-03-03 15:25:00|9266.93|9266.93|9265.3|9265.3|9268.08|9268.08|9258.92|9258.92|0
1614785400000|2021-03-03 15:30:00|9265.23|9265.23|9271.13|9271.13|9278.86|9278.86|9253.39|9253.39|0
1614785700000|2021-03-03 15:35:00|9270.05|9270.05|9290.91|9290.91|9290.91|9290.91|9266.45|9266.45|0
1614786000000|2021-03-03 15:40:00|9289.83|9289.83|9282.38|9282.38|9292.95|9292.95|9275.8|9275.8|0
1614786300000|2021-03-03 15:45:00|9282.92|9282.92|9296.94|9296.94|9299.88|9299.88|9278.21|9278.21|0
1614786600000|2021-03-03 15:50:00|9296.66|9296.66|9300.12|9300.12|9303.93|9303.93|9291.88|9291.88|0
1614786900000|2021-03-03 15:55:00|9300.06|9300.06|9290.82|9290.82|9300.94|9300.94|9288.52|9288.52|0
1614787200000|2021-03-03 16:00:00|9290.76|9290.76|9290.94|9290.94|9295.78|9295.78|9286.8|9286.8|0
1614787500000|2021-03-03 16:05:00|9290.89|9290.89|9300.04|9300.04|9306.34|9306.34|9290.75|9290.75|0
1614787800000|2021-03-03 16:10:00|9300.18|9300.18|9310.22|9310.22|9310.3|9310.3|9299.87|9299.87|0
1614788100000|2021-03-03 16:15:00|9310.33|9310.33|9311.13|9311.13|9313.34|9313.34|9301.4|9301.4|0
1614788400000|2021-03-03 16:20:00|9311.08|9311.08|9306.79|9306.79|9312.82|9312.82|9304.86|9304.86|0
1614788700000|2021-03-03 16:25:00|9306.89|9306.89|9315.02|9315.02|9320.29|9320.29|9306.64|9306.64|0
1614845700000|2021-03-04 08:15:00|9197.54|9197.54|9204.6|9204.6|9204.96|9204.96|9194.72|9194.72|0
1614846000000|2021-03-04 08:20:00|9204.27|9204.27|9209.05|9209.05|9214.93|9214.93|9200.66|9200.66|0
1614846300000|2021-03-04 08:25:00|9209.1|9209.1|9213.01|9213.01|9213.01|9213.01|9201.58|9201.58|0
1614846600000|2021-03-04 08:30:00|9213.08|9213.08|9220.15|9220.15|9222.67|9222.67|9203.75|9203.75|0
1614846900000|2021-03-04 08:35:00|9220.09|9220.09|9249.67|9249.67|9249.67|9249.67|9218.43|9218.43|0
1614847200000|2021-03-04 08:40:00|9249.78|9249.78|9244.35|9244.35|9253.56|9253.56|9239.29|9239.29|0
1614847500000|2021-03-04 08:45:00|9243.84|9243.84|9231.4|9231.4|9244.51|9244.51|9230.53|9230.53|0
1614847800000|2021-03-04 08:50:00|9231.89|9231.89|9209.77|9209.77|9233.23|9233.23|9209.02|9209.02|0
1614848100000|2021-03-04 08:55:00|9209.72|9209.72|9217.15|9217.15|9222.38|9222.38|9209.72|9209.72|0
1614848400000|2021-03-04 09:00:00|9217.32|9217.32|9252.33|9252.33|9253.72|9253.72|9216.7|9216.7|0
1614848700000|2021-03-04 09:05:00|9252.64|9252.64|9253.59|9253.59|9255.7|9255.7|9247.64|9247.64|0
1614849000000|2021-03-04 09:10:00|9253.89|9253.89|9263.16|9263.16|9264.43|9264.43|9253.89|9253.89|0
1614849300000|2021-03-04 09:15:00|9262.85|9262.85|9269.83|9269.83|9279.18|9279.18|9261.8|9261.8|0
1614849600000|2021-03-04 09:20:00|9269.54|9269.54|9256.63|9256.63|9272.68|9272.68|9256.06|9256.06|0
1614849900000|2021-03-04 09:25:00|9255.98|9255.98|9256.33|9256.33|9262.15|9262.15|9252.84|9252.84|0
1614850200000|2021-03-04 09:30:00|9256.23|9256.23|9251.49|9251.49|9257.29|9257.29|9243.84|9243.84|0
1614850500000|2021-03-04 09:35:00|9251.52|9251.52|9275.8|9275.8|9277.66|9277.66|9250.57|9250.57|0
1614850800000|2021-03-04 09:40:00|9276.55|9276.55|9268.49|9268.49|9279.72|9279.72|9265.56|9265.56|0
1614851100000|2021-03-04 09:45:00|9268.54|9268.54|9263.59|9263.59|9268.98|9268.98|9260.62|9260.62|0
1614851400000|2021-03-04 09:50:00|9263.75|9263.75|9279.71|9279.71|9279.98|9279.98|9263.75|9263.75|0
1614851700000|2021-03-04 09:55:00|9279.86|9279.86|9285.7|9285.7|9286.81|9286.81|9279.86|9279.86|0
1614852000000|2021-03-04 10:00:00|9285.79|9285.79|9293.39|9293.39|9293.82|9293.82|9283.55|9283.55|0
1614852300000|2021-03-04 10:05:00|9292.76|9292.76|9287.52|9287.52|9293.25|9293.25|9286.43|9286.43|0
1614852600000|2021-03-04 10:10:00|9286.45|9286.45|9291.27|9291.27|9303.02|9303.02|9286.45|9286.45|0
1614852900000|2021-03-04 10:15:00|9291.9|9291.9|9261.06|9261.06|9292.48|9292.48|9261.01|9261.01|0
1614853200000|2021-03-04 10:20:00|9261.77|9261.77|9264.12|9264.12|9264.26|9264.26|9255.69|9255.69|0
1614853500000|2021-03-04 10:25:00|9263.95|9263.95|9266.17|9266.17|9266.56|9266.56|9261.17|9261.17|0
1614853800000|2021-03-04 10:30:00|9265.42|9265.42|9276.85|9276.85|9277.78|9277.78|9264|9264|0
1614854100000|2021-03-04 10:35:00|9277.02|9277.02|9267.25|9267.25|9277.61|9277.61|9264.53|9264.53|0
1614854400000|2021-03-04 10:40:00|9267.37|9267.37|9257.13|9257.13|9267.37|9267.37|9248.96|9248.96|0
1614854700000|2021-03-04 10:45:00|9257.33|9257.33|9275.98|9275.98|9276.63|9276.63|9257.1|9257.1|0
1614855000000|2021-03-04 10:50:00|9276.52|9276.52|9287.38|9287.38|9287.38|9287.38|9274.78|9274.78|0
1614855300000|2021-03-04 10:55:00|9287.57|9287.57|9277.31|9277.31|9291.64|9291.64|9276.9|9276.9|0
1614855600000|2021-03-04 11:00:00|9277.2|9277.2|9286.41|9286.41|9288.49|9288.49|9275.14|9275.14|0
1614855900000|2021-03-04 11:05:00|9285.67|9285.67|9285.71|9285.71|9287.59|9287.59|9278.67|9278.67|0
1614856200000|2021-03-04 11:10:00|9284.96|9284.96|9276.26|9276.26|9285.69|9285.69|9276.26|9276.26|0
1614856500000|2021-03-04 11:15:00|9276.1|9276.1|9276.09|9276.09|9279.68|9279.68|9271.46|9271.46|0
1614856800000|2021-03-04 11:20:00|9276.84|9276.84|9289.52|9289.52|9290.27|9290.27|9276.49|9276.49|0
1614857100000|2021-03-04 11:25:00|9289.62|9289.62|9293.48|9293.48|9296.75|9296.75|9287.63|9287.63|0
1614857400000|2021-03-04 11:30:00|9293.43|9293.43|9292.29|9292.29|9297.76|9297.76|9290.15|9290.15|0
1614857700000|2021-03-04 11:35:00|9292.38|9292.38|9293.01|9293.01|9300.09|9300.09|9289.55|9289.55|0
1614858000000|2021-03-04 11:40:00|9293.06|9293.06|9287.86|9287.86|9296.13|9296.13|9287.17|9287.17|0
1614858300000|2021-03-04 11:45:00|9287.8|9287.8|9286.19|9286.19|9294.54|9294.54|9285.72|9285.72|0
1614858600000|2021-03-04 11:50:00|9286.72|9286.72|9291.17|9291.17|9291.34|9291.34|9284.41|9284.41|0
1614858900000|2021-03-04 11:55:00|9291.29|9291.29|9294.26|9294.26|9295.74|9295.74|9291.12|9291.12|0
1614859200000|2021-03-04 12:00:00|9293.95|9293.95|9310.06|9310.06|9310.11|9310.11|9292.77|9292.77|0
1614859500000|2021-03-04 12:05:00|9310.11|9310.11|9299.75|9299.75|9311.13|9311.13|9299.75|9299.75|0
1614859800000|2021-03-04 12:10:00|9299.73|9299.73|9307.37|9307.37|9310.52|9310.52|9299.73|9299.73|0
1614860100000|2021-03-04 12:15:00|9307.47|9307.47|9304.42|9304.42|9313.73|9313.73|9301.91|9301.91|0
1614860400000|2021-03-04 12:20:00|9304.14|9304.14|9307.08|9307.08|9309.03|9309.03|9300.88|9300.88|0
1614860700000|2021-03-04 12:25:00|9307.62|9307.62|9316.73|9316.73|9318.11|9318.11|9306.43|9306.43|0
1614861000000|2021-03-04 12:30:00|9316.41|9316.41|9305.35|9305.35|9317.61|9317.61|9305.35|9305.35|0
1614861300000|2021-03-04 12:35:00|9305.89|9305.89|9322.41|9322.41|9322.98|9322.98|9305.89|9305.89|0
1614861600000|2021-03-04 12:40:00|9322.32|9322.32|9319.81|9319.81|9324.88|9324.88|9318.95|9318.95|0
1614861900000|2021-03-04 12:45:00|9319.86|9319.86|9320.26|9320.26|9323.61|9323.61|9317.67|9317.67|0
1614862200000|2021-03-04 12:50:00|9320.4|9320.4|9325.2|9325.2|9325.56|9325.56|9318|9318|0
1614862500000|2021-03-04 12:55:00|9325.43|9325.43|9330.67|9330.67|9330.67|9330.67|9322.35|9322.35|0
1614862800000|2021-03-04 13:00:00|9330.72|9330.72|9329.69|9329.69|9331.28|9331.28|9327.6|9327.6|0
1614863100000|2021-03-04 13:05:00|9329.52|9329.52|9322.52|9322.52|9330.83|9330.83|9322.34|9322.34|0
1614863400000|2021-03-04 13:10:00|9322.6|9322.6|9328.92|9328.92|9328.92|9328.92|9322.58|9322.58|0
1614863700000|2021-03-04 13:15:00|9329.45|9329.45|9336.73|9336.73|9336.73|9336.73|9329.18|9329.18|0
1614864000000|2021-03-04 13:20:00|9336.78|9336.78|9337.29|9337.29|9341.21|9341.21|9335.83|9335.83|0
1614864300000|2021-03-04 13:25:00|9337.34|9337.34|9331.71|9331.71|9337.34|9337.34|9331.17|9331.17|0
1614864600000|2021-03-04 13:30:00|9331.87|9331.87|9340.74|9340.74|9344.12|9344.12|9329.58|9329.58|0
1614864900000|2021-03-04 13:35:00|9340.65|9340.65|9337.03|9337.03|9344.16|9344.16|9335.15|9335.15|0
1614865200000|2021-03-04 13:40:00|9336.98|9336.98|9336.62|9336.62|9344.74|9344.74|9335.8|9335.8|0
1614865500000|2021-03-04 13:45:00|9336.52|9336.52|9337.79|9337.79|9340.5|9340.5|9333.53|9333.53|0
1614865800000|2021-03-04 13:50:00|9337.74|9337.74|9340.51|9340.51|9340.93|9340.93|9335.92|9335.92|0
1614866100000|2021-03-04 13:55:00|9340.56|9340.56|9340.26|9340.26|9343.81|9343.81|9337.76|9337.76|0
1614866400000|2021-03-04 14:00:00|9341|9341|9335.93|9335.93|9345.65|9345.65|9331.1|9331.1|0
1614866700000|2021-03-04 14:05:00|9335.98|9335.98|9345.03|9345.03|9346.02|9346.02|9335.98|9335.98|0
1614867000000|2021-03-04 14:10:00|9345.66|9345.66|9353.71|9353.71|9353.89|9353.89|9343.34|9343.34|0
1614867300000|2021-03-04 14:15:00|9353.57|9353.57|9349.45|9349.45|9354.62|9354.62|9347.54|9347.54|0
1614867600000|2021-03-04 14:20:00|9349.62|9349.62|9344.97|9344.97|9349.67|9349.67|9341.87|9341.87|0
1614867900000|2021-03-04 14:25:00|9344.67|9344.67|9338.31|9338.31|9347.05|9347.05|9336.83|9336.83|0
1614868200000|2021-03-04 14:30:00|9338|9338|9331.33|9331.33|9338|9338|9321.56|9321.56|0
1614868500000|2021-03-04 14:35:00|9331.55|9331.55|9342.94|9342.94|9343.78|9343.78|9328.66|9328.66|0
1614868800000|2021-03-04 14:40:00|9342.76|9342.76|9339.38|9339.38|9343.76|9343.76|9337.28|9337.28|0
1614869100000|2021-03-04 14:45:00|9339.28|9339.28|9307.1|9307.1|9342.82|9342.82|9306.57|9306.57|0
1614869400000|2021-03-04 14:50:00|9306.84|9306.84|9300.95|9300.95|9307.57|9307.57|9291.49|9291.49|0
1614869700000|2021-03-04 14:55:00|9301.39|9301.39|9292.83|9292.83|9311.85|9311.85|9288.34|9288.34|0
1614870000000|2021-03-04 15:00:00|9293.17|9293.17|9250.17|9250.17|9294.71|9294.71|9250.17|9250.17|0
1614870300000|2021-03-04 15:05:00|9250.04|9250.04|9223.82|9223.82|9252.07|9252.07|9222.47|9222.47|0
1614870600000|2021-03-04 15:10:00|9224.05|9224.05|9244.21|9244.21|9244.21|9244.21|9219.15|9219.15|0
1614870900000|2021-03-04 15:15:00|9244.34|9244.34|9243.23|9243.23|9259.19|9259.19|9241.66|9241.66|0
1614871200000|2021-03-04 15:20:00|9242.57|9242.57|9255.39|9255.39|9257.8|9257.8|9239.37|9239.37|0
1614871500000|2021-03-04 15:25:00|9255.93|9255.93|9267.66|9267.66|9271.62|9271.62|9245.2|9245.2|0
1614871800000|2021-03-04 15:30:00|9267.35|9267.35|9276.82|9276.82|9276.82|9276.82|9261.68|9261.68|0
1614872100000|2021-03-04 15:35:00|9276.99|9276.99|9295.9|9295.9|9295.9|9295.9|9276.99|9276.99|0
1614872400000|2021-03-04 15:40:00|9295.73|9295.73|9298.9|9298.9|9299.78|9299.78|9283.81|9283.81|0
1614872700000|2021-03-04 15:45:00|9299.43|9299.43|9278.3|9278.3|9301.49|9301.49|9278.3|9278.3|0
1614873000000|2021-03-04 15:50:00|9278.22|9278.22|9274.76|9274.76|9293.91|9293.91|9273.72|9273.72|0
1614873300000|2021-03-04 15:55:00|9274.91|9274.91|9292.63|9292.63|9297.08|9297.08|9274.91|9274.91|0
1614873600000|2021-03-04 16:00:00|9292.61|9292.61|9326.13|9326.13|9326.18|9326.18|9292.42|9292.42|0
1614873900000|2021-03-04 16:05:00|9326.47|9326.47|9338.94|9338.94|9338.94|9338.94|9321.97|9321.97|0
1614874200000|2021-03-04 16:10:00|9339.03|9339.03|9330.08|9330.08|9341.66|9341.66|9330.08|9330.08|0
1614874500000|2021-03-04 16:15:00|9329.12|9329.12|9323.59|9323.59|9329.12|9329.12|9314.51|9314.51|0
1614874800000|2021-03-04 16:20:00|9323.45|9323.45|9330.89|9330.89|9331.3|9331.3|9321.68|9321.68|0
1614875100000|2021-03-04 16:25:00|9331.05|9331.05|9325.35|9325.35|9331.65|9331.65|9321.2|9321.2|0
1614932100000|2021-03-05 08:15:00|9218.2|9218.2|9211.6|9211.6|9220.95|9220.95|9210.72|9210.72|0
1614932400000|2021-03-05 08:20:00|9210.98|9210.98|9155.81|9155.81|9211.87|9211.87|9148.38|9148.38|0
1614932700000|2021-03-05 08:25:00|9155.06|9155.06|9174.59|9174.59|9176.11|9176.11|9142.79|9142.79|0
1614933000000|2021-03-05 08:30:00|9174.72|9174.72|9151.95|9151.95|9178.8|9178.8|9150.42|9150.42|0
1614933300000|2021-03-05 08:35:00|9152.69|9152.69|9142.82|9142.82|9152.69|9152.69|9132.43|9132.43|0
1614933600000|2021-03-05 08:40:00|9142.53|9142.53|9158.85|9158.85|9160.35|9160.35|9139.36|9139.36|0
1614933900000|2021-03-05 08:45:00|9159.14|9159.14|9194.77|9194.77|9202.8|9202.8|9158.12|9158.12|0
1614934200000|2021-03-05 08:50:00|9196.27|9196.27|9179.68|9179.68|9198.38|9198.38|9178.14|9178.14|0
1614934500000|2021-03-05 08:55:00|9179.41|9179.41|9183.04|9183.04|9187.64|9187.64|9172.83|9172.83|0
1614934800000|2021-03-05 09:00:00|9180.77|9180.77|9201.1|9201.1|9201.1|9201.1|9179.11|9179.11|0
1614935100000|2021-03-05 09:05:00|9201.16|9201.16|9208.99|9208.99|9213.99|9213.99|9199.71|9199.71|0
1614935400000|2021-03-05 09:10:00|9209.14|9209.14|9183.63|9183.63|9211.09|9211.09|9183.63|9183.63|0
1614935700000|2021-03-05 09:15:00|9182.88|9182.88|9197.6|9197.6|9197.6|9197.6|9178.12|9178.12|0
1614936000000|2021-03-05 09:20:00|9197.77|9197.77|9203.22|9203.22|9208.04|9208.04|9195.64|9195.64|0
1614936300000|2021-03-05 09:25:00|9203.53|9203.53|9221.26|9221.26|9224.84|9224.84|9202.79|9202.79|0
1614936600000|2021-03-05 09:30:00|9222.01|9222.01|9208.24|9208.24|9222.18|9222.18|9206.67|9206.67|0
1614936900000|2021-03-05 09:35:00|9208.39|9208.39|9227.81|9227.81|9228.12|9228.12|9204.4|9204.4|0
1614937200000|2021-03-05 09:40:00|9228.15|9228.15|9237.77|9237.77|9238.25|9238.25|9226.21|9226.21|0
1614937500000|2021-03-05 09:45:00|9237.82|9237.82|9246.26|9246.26|9246.36|9246.36|9231.27|9231.27|0
1614937800000|2021-03-05 09:50:00|9246.34|9246.34|9251.72|9251.72|9251.89|9251.89|9246.21|9246.21|0
1614938100000|2021-03-05 09:55:00|9251.59|9251.59|9262.46|9262.46|9262.46|9262.46|9245.98|9245.98|0
1614938400000|2021-03-05 10:00:00|9262.8|9262.8|9270.72|9270.72|9276.15|9276.15|9262.72|9262.72|0
1614938700000|2021-03-05 10:05:00|9270.55|9270.55|9256.93|9256.93|9270.55|9270.55|9256.2|9256.2|0
1614939000000|2021-03-05 10:10:00|9256.8|9256.8|9282.11|9282.11|9282.4|9282.4|9255.92|9255.92|0
1614939300000|2021-03-05 10:15:00|9282.65|9282.65|9274.51|9274.51|9284.86|9284.86|9271.05|9271.05|0
1614939600000|2021-03-05 10:20:00|9274.19|9274.19|9279.87|9279.87|9280.26|9280.26|9266.22|9266.22|0
1614939900000|2021-03-05 10:25:00|9279.76|9279.76|9275.39|9275.39|9286.89|9286.89|9273.82|9273.82|0
1614940200000|2021-03-05 10:30:00|9275.56|9275.56|9269.09|9269.09|9275.56|9275.56|9258.76|9258.76|0
1614940500000|2021-03-05 10:35:00|9269.27|9269.27|9281.9|9281.9|9281.9|9281.9|9268.9|9268.9|0
1614940800000|2021-03-05 10:40:00|9282.14|9282.14|9290.58|9290.58|9293.14|9293.14|9282.14|9282.14|0
1614941100000|2021-03-05 10:45:00|9290.67|9290.67|9290.81|9290.81|9294.35|9294.35|9289.5|9289.5|0
1614941400000|2021-03-05 10:50:00|9290.73|9290.73|9283.83|9283.83|9291.04|9291.04|9280.76|9280.76|0
1614941700000|2021-03-05 10:55:00|9283.78|9283.78|9278.49|9278.49|9287.99|9287.99|9277.01|9277.01|0
1614942000000|2021-03-05 11:00:00|9278.79|9278.79|9297.59|9297.59|9299.63|9299.63|9278.32|9278.32|0
1614942300000|2021-03-05 11:05:00|9297.42|9297.42|9282.83|9282.83|9297.42|9297.42|9282.29|9282.29|0
1614942600000|2021-03-05 11:10:00|9283.31|9283.31|9277.69|9277.69|9287.03|9287.03|9277.69|9277.69|0
1614942900000|2021-03-05 11:15:00|9277.6|9277.6|9265.31|9265.31|9277.6|9277.6|9262.18|9262.18|0
1614943200000|2021-03-05 11:20:00|9265.63|9265.63|9248.38|9248.38|9265.95|9265.95|9247.85|9247.85|0
1614943500000|2021-03-05 11:25:00|9246.07|9246.07|9257.99|9257.99|9257.99|9257.99|9242.49|9242.49|0
1614943800000|2021-03-05 11:30:00|9258.31|9258.31|9258.95|9258.95|9259.38|9259.38|9253.57|9253.57|0
1614944100000|2021-03-05 11:35:00|9258.22|9258.22|9280.77|9280.77|9282.53|9282.53|9256.41|9256.41|0
1614944400000|2021-03-05 11:40:00|9281.08|9281.08|9270.05|9270.05|9283.39|9283.39|9269.09|9269.09|0
1614944700000|2021-03-05 11:45:00|9270.39|9270.39|9269.54|9269.54|9275.49|9275.49|9267.86|9267.86|0
1614945000000|2021-03-05 11:50:00|9269.25|9269.25|9273.16|9273.16|9274.44|9274.44|9268.07|9268.07|0
1614945300000|2021-03-05 11:55:00|9273.25|9273.25|9265.55|9265.55|9274.79|9274.79|9265.55|9265.55|0
1614945600000|2021-03-05 12:00:00|9265.5|9265.5|9266.36|9266.36|9273.2|9273.2|9264.87|9264.87|0
1614945900000|2021-03-05 12:05:00|9266.46|9266.46|9259.23|9259.23|9272.09|9272.09|9257.53|9257.53|0
1614946200000|2021-03-05 12:10:00|9259.15|9259.15|9256.85|9256.85|9260.42|9260.42|9249.39|9249.39|0
1614946500000|2021-03-05 12:15:00|9259|9259|9264.92|9264.92|9267.07|9267.07|9259|9259|0
1614946800000|2021-03-05 12:20:00|9264.97|9264.97|9256.08|9256.08|9265.48|9265.48|9253.9|9253.9|0
1614947100000|2021-03-05 12:25:00|9257.58|9257.58|9261.57|9261.57|9263.13|9263.13|9251.82|9251.82|0
1614947400000|2021-03-05 12:30:00|9261.03|9261.03|9258.51|9258.51|9263.62|9263.62|9258.51|9258.51|0
1614947700000|2021-03-05 12:35:00|9259.58|9259.58|9263.47|9263.47|9263.47|9263.47|9257.77|9257.77|0
1614948000000|2021-03-05 12:40:00|9262.93|9262.93|9254.79|9254.79|9262.93|9262.93|9254.05|9254.05|0
1614948300000|2021-03-05 12:45:00|9254.71|9254.71|9250.05|9250.05|9256.53|9256.53|9250.03|9250.03|0
1614948600000|2021-03-05 12:50:00|9250.02|9250.02|9251.25|9251.25|9253.88|9253.88|9246.63|9246.63|0
1614948900000|2021-03-05 12:55:00|9251.2|9251.2|9241.01|9241.01|9253.65|9253.65|9240.72|9240.72|0
1614949200000|2021-03-05 13:00:00|9240.84|9240.84|9239.59|9239.59|9252.47|9252.47|9239.59|9239.59|0
1614949500000|2021-03-05 13:05:00|9239.51|9239.51|9235.65|9235.65|9242.03|9242.03|9229.06|9229.06|0
1614949800000|2021-03-05 13:10:00|9235.48|9235.48|9220.48|9220.48|9235.48|9235.48|9220.48|9220.48|0
1614950100000|2021-03-05 13:15:00|9220.6|9220.6|9213.39|9213.39|9220.69|9220.69|9210.93|9210.93|0
1614950400000|2021-03-05 13:20:00|9213.88|9213.88|9228.49|9228.49|9228.49|9228.49|9213.88|9213.88|0
1614950700000|2021-03-05 13:25:00|9228.56|9228.56|9240.35|9240.35|9240.92|9240.92|9227.76|9227.76|0
1614951000000|2021-03-05 13:30:00|9240.52|9240.52|9223.24|9223.24|9240.52|9240.52|9213.87|9213.87|0
1614951300000|2021-03-05 13:35:00|9223.16|9223.16|9253.79|9253.79|9254.16|9254.16|9221.55|9221.55|0
1614951600000|2021-03-05 13:40:00|9253.64|9253.64|9275.78|9275.78|9281.97|9281.97|9249.51|9249.51|0
1614951900000|2021-03-05 13:45:00|9275.03|9275.03|9273.39|9273.39|9279.78|9279.78|9267.98|9267.98|0
1614952200000|2021-03-05 13:50:00|9273.27|9273.27|9288.54|9288.54|9290.27|9290.27|9270.03|9270.03|0
1614952500000|2021-03-05 13:55:00|9288.61|9288.61|9282.17|9282.17|9302.92|9302.92|9282.17|9282.17|0
1614952800000|2021-03-05 14:00:00|9281.68|9281.68|9282.68|9282.68|9287.81|9287.81|9277.78|9277.78|0
1614953100000|2021-03-05 14:05:00|9282.54|9282.54|9288.24|9288.24|9288.99|9288.99|9280.65|9280.65|0
1614953400000|2021-03-05 14:10:00|9288.31|9288.31|9286.98|9286.98|9288.72|9288.72|9279.74|9279.74|0
1614953700000|2021-03-05 14:15:00|9287.11|9287.11|9295.23|9295.23|9299.45|9299.45|9287.11|9287.11|0
1614954000000|2021-03-05 14:20:00|9295.06|9295.06|9292.59|9292.59|9306.27|9306.27|9292.04|9292.04|0
1614954300000|2021-03-05 14:25:00|9292.54|9292.54|9297.55|9297.55|9301.62|9301.62|9290.85|9290.85|0
1614954600000|2021-03-05 14:30:00|9297.41|9297.41|9288.36|9288.36|9297.47|9297.47|9273.3|9273.3|0
1614954900000|2021-03-05 14:35:00|9288.53|9288.53|9256.77|9256.77|9288.53|9288.53|9256.77|9256.77|0
1614955200000|2021-03-05 14:40:00|9256.36|9256.36|9251.07|9251.07|9260.13|9260.13|9247.82|9247.82|0
1614955500000|2021-03-05 14:45:00|9250.9|9250.9|9228.12|9228.12|9256.45|9256.45|9227.32|9227.32|0
1614955800000|2021-03-05 14:50:00|9226.94|9226.94|9220.05|9220.05|9241.91|9241.91|9216.4|9216.4|0
1614956100000|2021-03-05 14:55:00|9220.36|9220.36|9213.38|9213.38|9224.92|9224.92|9198.99|9198.99|0
1614956400000|2021-03-05 15:00:00|9213.58|9213.58|9203.26|9203.26|9214.1|9214.1|9197.9|9197.9|0
1614956700000|2021-03-05 15:05:00|9204.44|9204.44|9199.08|9199.08|9218.42|9218.42|9199.08|9199.08|0
1614957000000|2021-03-05 15:10:00|9198.94|9198.94|9181.77|9181.77|9203.85|9203.85|9176.34|9176.34|0
1614957300000|2021-03-05 15:15:00|9182.84|9182.84|9186.95|9186.95|9199.54|9199.54|9182.84|9182.84|0
1614957600000|2021-03-05 15:20:00|9187.15|9187.15|9177.67|9177.67|9189.67|9189.67|9162.78|9162.78|0
1614957900000|2021-03-05 15:25:00|9176.93|9176.93|9152.4|9152.4|9186.98|9186.98|9152.24|9152.24|0
1614958200000|2021-03-05 15:30:00|9150.9|9150.9|9096.92|9096.92|9150.9|9150.9|9096.66|9096.66|0
1614958500000|2021-03-05 15:35:00|9096.38|9096.38|9118.9|9118.9|9130.43|9130.43|9089|9089|0
1614958800000|2021-03-05 15:40:00|9118.93|9118.93|9115.41|9115.41|9127.62|9127.62|9110.88|9110.88|0
1614959100000|2021-03-05 15:45:00|9115.71|9115.71|9107.7|9107.7|9115.71|9115.71|9099.47|9099.47|0
1614959400000|2021-03-05 15:50:00|9107.12|9107.12|9123.72|9123.72|9137.88|9137.88|9099.95|9099.95|0
1614959700000|2021-03-05 15:55:00|9123.61|9123.61|9110.64|9110.64|9126.44|9126.44|9110.64|9110.64|0
1614960000000|2021-03-05 16:00:00|9110.69|9110.69|9105.37|9105.37|9113.43|9113.43|9093.58|9093.58|0
1614960300000|2021-03-05 16:05:00|9105.06|9105.06|9083.96|9083.96|9105.14|9105.14|9083.96|9083.96|0
1614960600000|2021-03-05 16:10:00|9084.27|9084.27|9070.96|9070.96|9089.6|9089.6|9070.17|9070.17|0
1614960900000|2021-03-05 16:15:00|9070.86|9070.86|9055.69|9055.69|9071.24|9071.24|9054.69|9054.69|0
1614961200000|2021-03-05 16:20:00|9055.77|9055.77|9043.34|9043.34|9061.74|9061.74|9043.34|9043.34|0
1614961500000|2021-03-05 16:25:00|9043.25|9043.25|9013.3|9013.3|9043.25|9043.25|9005.03|9005.03|0
1615191300000|2021-03-08 08:15:00|9140.51|9140.51|9154.73|9154.73|9182.72|9182.72|9138.83|9138.83|0
1615191600000|2021-03-08 08:20:00|9153.8|9153.8|9151.26|9151.26|9170.05|9170.05|9151.1|9151.1|0
1615191900000|2021-03-08 08:25:00|9150.33|9150.33|9144.28|9144.28|9150.33|9150.33|9133.08|9133.08|0
1615192200000|2021-03-08 08:30:00|9142.78|9142.78|9154.23|9154.23|9154.23|9154.23|9123.34|9123.34|0
1615192500000|2021-03-08 08:35:00|9154.47|9154.47|9149.04|9149.04|9159.3|9159.3|9130.52|9130.52|0
1615192800000|2021-03-08 08:40:00|9149.15|9149.15|9152.54|9152.54|9170.53|9170.53|9147.82|9147.82|0
1615193100000|2021-03-08 08:45:00|9152.19|9152.19|9139.37|9139.37|9157.42|9157.42|9136.3|9136.3|0
1615193400000|2021-03-08 08:50:00|9139.46|9139.46|9156.16|9156.16|9156.16|9156.16|9135.63|9135.63|0
1615193700000|2021-03-08 08:55:00|9157.24|9157.24|9147.67|9147.67|9165.53|9165.53|9144.83|9144.83|0
1615194000000|2021-03-08 09:00:00|9147.56|9147.56|9125.1|9125.1|9150.58|9150.58|9125.1|9125.1|0
1615194300000|2021-03-08 09:05:00|9124.97|9124.97|9100.48|9100.48|9126.67|9126.67|9100.48|9100.48|0
1615194600000|2021-03-08 09:10:00|9100.17|9100.17|9081.44|9081.44|9101.87|9101.87|9078.83|9078.83|0
1615194900000|2021-03-08 09:15:00|9081.76|9081.76|9082.33|9082.33|9091.98|9091.98|9080.37|9080.37|0
1615195200000|2021-03-08 09:20:00|9082.19|9082.19|9046.09|9046.09|9082.94|9082.94|9033.82|9033.82|0
1615195500000|2021-03-08 09:25:00|9046.29|9046.29|9035.82|9035.82|9047.67|9047.67|9035.7|9035.7|0
1615195800000|2021-03-08 09:30:00|9035.99|9035.99|9043.27|9043.27|9043.49|9043.49|9025.17|9025.17|0
1615196100000|2021-03-08 09:35:00|9043.36|9043.36|9053.73|9053.73|9053.73|9053.73|9036.51|9036.51|0
1615196400000|2021-03-08 09:40:00|9052.98|9052.98|9088.32|9088.32|9088.32|9088.32|9052.47|9052.47|0
1615196700000|2021-03-08 09:45:00|9087.91|9087.91|9077.15|9077.15|9090.24|9090.24|9076.33|9076.33|0
1615197000000|2021-03-08 09:50:00|9076.9|9076.9|9059.23|9059.23|9076.9|9076.9|9055.33|9055.33|0
1615197300000|2021-03-08 09:55:00|9059.69|9059.69|9054.5|9054.5|9065.99|9065.99|9054.5|9054.5|0
1615197600000|2021-03-08 10:00:00|9053.19|9053.19|9050.35|9050.35|9053.19|9053.19|9045.78|9045.78|0
1615197900000|2021-03-08 10:05:00|9049.28|9049.28|9068.3|9068.3|9068.44|9068.44|9049.28|9049.28|0
1615198200000|2021-03-08 10:10:00|9069.05|9069.05|9076.47|9076.47|9076.47|9076.47|9068.51|9068.51|0
1615198500000|2021-03-08 10:15:00|9076.41|9076.41|9075.79|9075.79|9080.81|9080.81|9075.04|9075.04|0
1615198800000|2021-03-08 10:20:00|9076.31|9076.31|9085.61|9085.61|9091.16|9091.16|9076.16|9076.16|0
1615199100000|2021-03-08 10:25:00|9087.1|9087.1|9095.13|9095.13|9097.92|9097.92|9086.99|9086.99|0
1615199400000|2021-03-08 10:30:00|9094.89|9094.89|9121.01|9121.01|9121.78|9121.78|9094.5|9094.5|0
1615199700000|2021-03-08 10:35:00|9121.25|9121.25|9107.73|9107.73|9130.12|9130.12|9107.11|9107.11|0
1615200000000|2021-03-08 10:40:00|9107.67|9107.67|9100.62|9100.62|9107.95|9107.95|9094.27|9094.27|0
1615200300000|2021-03-08 10:45:00|9100.46|9100.46|9117.89|9117.89|9118.39|9118.39|9099.66|9099.66|0
1615200600000|2021-03-08 10:50:00|9118.21|9118.21|9116.04|9116.04|9120.97|9120.97|9116.04|9116.04|0
1615200900000|2021-03-08 10:55:00|9116.28|9116.28|9113.71|9113.71|9118.92|9118.92|9107.61|9107.61|0
1615201200000|2021-03-08 11:00:00|9114.46|9114.46|9107.31|9107.31|9115.6|9115.6|9104.99|9104.99|0
1615201500000|2021-03-08 11:05:00|9107.24|9107.24|9113.03|9113.03|9114.46|9114.46|9106.79|9106.79|0
1615201800000|2021-03-08 11:10:00|9113.08|9113.08|9127.5|9127.5|9133.03|9133.03|9113.08|9113.08|0
1615202100000|2021-03-08 11:15:00|9127.59|9127.59|9123.6|9123.6|9130.76|9130.76|9118.14|9118.14|0
1615202400000|2021-03-08 11:20:00|9123.47|9123.47|9114.36|9114.36|9123.69|9123.69|9106.49|9106.49|0
1615202700000|2021-03-08 11:25:00|9114.5|9114.5|9099.21|9099.21|9121.67|9121.67|9099.14|9099.14|0
1615203000000|2021-03-08 11:30:00|9098.45|9098.45|9095.64|9095.64|9099.26|9099.26|9091.86|9091.86|0
1615203300000|2021-03-08 11:35:00|9095.56|9095.56|9096.47|9096.47|9097.75|9097.75|9090.49|9090.49|0
1615203600000|2021-03-08 11:40:00|9096.78|9096.78|9099.52|9099.52|9101.64|9101.64|9096.78|9096.78|0
1615203900000|2021-03-08 11:45:00|9099.46|9099.46|9103.24|9103.24|9110.44|9110.44|9099.35|9099.35|0
1615204200000|2021-03-08 11:50:00|9103.16|9103.16|9101.84|9101.84|9110.14|9110.14|9092.6|9092.6|0
1615204500000|2021-03-08 11:55:00|9101.98|9101.98|9117.47|9117.47|9117.47|9117.47|9097|9097|0
1615204800000|2021-03-08 12:00:00|9117.72|9117.72|9105.07|9105.07|9123.95|9123.95|9104.94|9104.94|0
1615205100000|2021-03-08 12:05:00|9104.83|9104.83|9099.17|9099.17|9108.23|9108.23|9096.56|9096.56|0
1615205400000|2021-03-08 12:10:00|9099.92|9099.92|9106.91|9106.91|9112.67|9112.67|9099.92|9099.92|0
1615205700000|2021-03-08 12:15:00|9106.75|9106.75|9107.44|9107.44|9114.52|9114.52|9106.74|9106.74|0
1615206000000|2021-03-08 12:20:00|9107.6|9107.6|9106.55|9106.55|9107.83|9107.83|9100.59|9100.59|0
1615206300000|2021-03-08 12:25:00|9106.72|9106.72|9118.51|9118.51|9118.51|9118.51|9106.72|9106.72|0
1615206600000|2021-03-08 12:30:00|9118.68|9118.68|9116.28|9116.28|9130.11|9130.11|9114.17|9114.17|0
1615206900000|2021-03-08 12:35:00|9116.2|9116.2|9123.69|9123.69|9124.3|9124.3|9115.82|9115.82|0
1615207200000|2021-03-08 12:40:00|9123.54|9123.54|9113.75|9113.75|9127.35|9127.35|9113.16|9113.16|0
1615207500000|2021-03-08 12:45:00|9113.51|9113.51|9112.58|9112.58|9116.15|9116.15|9106.44|9106.44|0
1615207800000|2021-03-08 12:50:00|9113.04|9113.04|9120.22|9120.22|9122.24|9122.24|9113.04|9113.04|0
1615208100000|2021-03-08 12:55:00|9120.38|9120.38|9119.96|9119.96|9120.38|9120.38|9112.41|9112.41|0
1615208400000|2021-03-08 13:00:00|9120.09|9120.09|9118.24|9118.24|9120.09|9120.09|9110.28|9110.28|0
1615208700000|2021-03-08 13:05:00|9118.52|9118.52|9131.24|9131.24|9131.49|9131.49|9116.51|9116.51|0
1615209000000|2021-03-08 13:10:00|9131.31|9131.31|9128.77|9128.77|9135.04|9135.04|9120.76|9120.76|0
1615209300000|2021-03-08 13:15:00|9128.84|9128.84|9137.63|9137.63|9138.38|9138.38|9125.9|9125.9|0
1615209600000|2021-03-08 13:20:00|9138.24|9138.24|9140.83|9140.83|9142.7|9142.7|9135.12|9135.12|0
1615209900000|2021-03-08 13:25:00|9140.29|9140.29|9133.59|9133.59|9140.29|9140.29|9130.85|9130.85|0
1615210200000|2021-03-08 13:30:00|9133.73|9133.73|9139.71|9139.71|9142.5|9142.5|9131.51|9131.51|0
1615210500000|2021-03-08 13:35:00|9139.4|9139.4|9148.78|9148.78|9153.03|9153.03|9137.55|9137.55|0
1615210800000|2021-03-08 13:40:00|9149.11|9149.11|9154.85|9154.85|9155.07|9155.07|9149.11|9149.11|0
1615211100000|2021-03-08 13:45:00|9154.93|9154.93|9161.45|9161.45|9161.45|9161.45|9153.27|9153.27|0
1615211400000|2021-03-08 13:50:00|9161.54|9161.54|9169.05|9169.05|9169.05|9169.05|9159.62|9159.62|0
1615211700000|2021-03-08 13:55:00|9169.14|9169.14|9175.85|9175.85|9177.67|9177.67|9169.14|9169.14|0
1615212000000|2021-03-08 14:00:00|9175.1|9175.1|9186.55|9186.55|9188.91|9188.91|9169.85|9169.85|0
1615212300000|2021-03-08 14:05:00|9185.8|9185.8|9185.31|9185.31|9187.94|9187.94|9181.48|9181.48|0
1615212600000|2021-03-08 14:10:00|9185.21|9185.21|9184.4|9184.4|9188.46|9188.46|9179.79|9179.79|0
1615212900000|2021-03-08 14:15:00|9184.46|9184.46|9190.03|9190.03|9190.58|9190.58|9174.33|9174.33|0
1615213200000|2021-03-08 14:20:00|9189.78|9189.78|9196.86|9196.86|9196.86|9196.86|9181.78|9181.78|0
1615213500000|2021-03-08 14:25:00|9197.17|9197.17|9188.2|9188.2|9202.97|9202.97|9187.74|9187.74|0
1615213800000|2021-03-08 14:30:00|9188.31|9188.31|9163.78|9163.78|9189.05|9189.05|9161.78|9161.78|0
1615214100000|2021-03-08 14:35:00|9163.95|9163.95|9210.01|9210.01|9215.14|9215.14|9163.38|9163.38|0
1615214400000|2021-03-08 14:40:00|9209.87|9209.87|9215.89|9215.89|9218.18|9218.18|9208.98|9208.98|0
1615214700000|2021-03-08 14:45:00|9215.27|9215.27|9187.29|9187.29|9221.05|9221.05|9187.29|9187.29|0
1615215000000|2021-03-08 14:50:00|9187.58|9187.58|9196.09|9196.09|9198.19|9198.19|9177.86|9177.86|0
1615215300000|2021-03-08 14:55:00|9195.98|9195.98|9168.58|9168.58|9205.47|9205.47|9159.06|9159.06|0
1615215600000|2021-03-08 15:00:00|9168.92|9168.92|9169.32|9169.32|9187.91|9187.91|9158.79|9158.79|0
1615215900000|2021-03-08 15:05:00|9169.83|9169.83|9215.78|9215.78|9215.8|9215.8|9169.83|9169.83|0
1615216200000|2021-03-08 15:10:00|9215.83|9215.83|9212.45|9212.45|9217.82|9217.82|9196.8|9196.8|0
1615216500000|2021-03-08 15:15:00|9212.67|9212.67|9216.58|9216.58|9218.83|9218.83|9201.57|9201.57|0
1615216800000|2021-03-08 15:20:00|9216.81|9216.81|9196.52|9196.52|9226.85|9226.85|9192.54|9192.54|0
1615217100000|2021-03-08 15:25:00|9196.58|9196.58|9208.57|9208.57|9215.3|9215.3|9196.58|9196.58|0
1615217400000|2021-03-08 15:30:00|9208.26|9208.26|9227.33|9227.33|9228.47|9228.47|9208.09|9208.09|0
1615217700000|2021-03-08 15:35:00|9227.95|9227.95|9232.95|9232.95|9235.2|9235.2|9223.53|9223.53|0
1615218000000|2021-03-08 15:40:00|9232.11|9232.11|9229.43|9229.43|9247.01|9247.01|9228.73|9228.73|0
1615218300000|2021-03-08 15:45:00|9229.35|9229.35|9237.99|9237.99|9240.55|9240.55|9229.35|9229.35|0
1615218600000|2021-03-08 15:50:00|9238.53|9238.53|9231.62|9231.62|9248.34|9248.34|9228.2|9228.2|0
1615218900000|2021-03-08 15:55:00|9230.87|9230.87|9231.76|9231.76|9244.95|9244.95|9230.87|9230.87|0
1615219200000|2021-03-08 16:00:00|9231.01|9231.01|9232.16|9232.16|9244.81|9244.81|9230.87|9230.87|0
1615219500000|2021-03-08 16:05:00|9232.58|9232.58|9231.9|9231.9|9241|9241|9231.33|9231.33|0
1615219800000|2021-03-08 16:10:00|9231.28|9231.28|9228.83|9228.83|9231.59|9231.59|9221.8|9221.8|0
1615220100000|2021-03-08 16:15:00|9228.91|9228.91|9226.67|9226.67|9231.63|9231.63|9218.75|9218.75|0
1615220400000|2021-03-08 16:20:00|9226.7|9226.7|9233.67|9233.67|9243.1|9243.1|9226.4|9226.4|0
1615220700000|2021-03-08 16:25:00|9233.75|9233.75|9232.73|9232.73|9239.3|9239.3|9229.18|9229.18|0
1615277700000|2021-03-09 08:15:00|9264.06|9264.06|9267.11|9267.11|9273.86|9273.86|9259.04|9259.04|0
1615278000000|2021-03-09 08:20:00|9268.36|9268.36|9282.53|9282.53|9286.19|9286.19|9266.58|9266.58|0
1615278300000|2021-03-09 08:25:00|9284.02|9284.02|9295.41|9295.41|9295.41|9295.41|9278.88|9278.88|0
1615278600000|2021-03-09 08:30:00|9295.72|9295.72|9295.26|9295.26|9296.73|9296.73|9286.87|9286.87|0
1615278900000|2021-03-09 08:35:00|9295.53|9295.53|9288.89|9288.89|9296.88|9296.88|9286.34|9286.34|0
1615279200000|2021-03-09 08:40:00|9289.16|9289.16|9289.83|9289.83|9298.13|9298.13|9289.11|9289.11|0
1615279500000|2021-03-09 08:45:00|9289.44|9289.44|9281.97|9281.97|9290.91|9290.91|9279.17|9279.17|0
1615279800000|2021-03-09 08:50:00|9281.81|9281.81|9278.63|9278.63|9288.47|9288.47|9278.63|9278.63|0
1615280100000|2021-03-09 08:55:00|9278.54|9278.54|9278.7|9278.7|9281.43|9281.43|9277.11|9277.11|0
1615280400000|2021-03-09 09:00:00|9278.74|9278.74|9286.36|9286.36|9287.61|9287.61|9276.43|9276.43|0
1615280700000|2021-03-09 09:05:00|9284.87|9284.87|9292.96|9292.96|9292.96|9292.96|9282.72|9282.72|0
1615281000000|2021-03-09 09:10:00|9293.09|9293.09|9299.46|9299.46|9299.64|9299.64|9290.95|9290.95|0
1615281300000|2021-03-09 09:15:00|9299.13|9299.13|9287.11|9287.11|9299.66|9299.66|9286.69|9286.69|0
1615281600000|2021-03-09 09:20:00|9287.42|9287.42|9288.3|9288.3|9290.91|9290.91|9285.98|9285.98|0
1615281900000|2021-03-09 09:25:00|9288.38|9288.38|9283.69|9283.69|9290.57|9290.57|9283.69|9283.69|0
1615282200000|2021-03-09 09:30:00|9283.63|9283.63|9279.06|9279.06|9285.83|9285.83|9276.98|9276.98|0
1615282500000|2021-03-09 09:35:00|9279.67|9279.67|9274.5|9274.5|9280.59|9280.59|9271.5|9271.5|0
1615282800000|2021-03-09 09:40:00|9274.33|9274.33|9270.3|9270.3|9276.78|9276.78|9265.49|9265.49|0
1615283100000|2021-03-09 09:45:00|9270.44|9270.44|9269.98|9269.98|9272.01|9272.01|9265.99|9265.99|0
1615283400000|2021-03-09 09:50:00|9269.82|9269.82|9264.62|9264.62|9271.59|9271.59|9263.5|9263.5|0
1615283700000|2021-03-09 09:55:00|9264.7|9264.7|9255.09|9255.09|9266.18|9266.18|9252|9252|0
1615284000000|2021-03-09 10:00:00|9254.81|9254.81|9263.69|9263.69|9265.09|9265.09|9254.71|9254.71|0
1615284300000|2021-03-09 10:05:00|9263.55|9263.55|9285.66|9285.66|9287.26|9287.26|9263.55|9263.55|0
1615284600000|2021-03-09 10:10:00|9286.2|9286.2|9284.18|9284.18|9288.6|9288.6|9282.01|9282.01|0
1615284900000|2021-03-09 10:15:00|9284.42|9284.42|9274.73|9274.73|9288.45|9288.45|9272.14|9272.14|0
1615285200000|2021-03-09 10:20:00|9276.23|9276.23|9275.98|9275.98|9280.05|9280.05|9275.71|9275.71|0
1615285500000|2021-03-09 10:25:00|9276.07|9276.07|9279.06|9279.06|9279.26|9279.26|9274.08|9274.08|0
1615285800000|2021-03-09 10:30:00|9279.66|9279.66|9291.87|9291.87|9293.07|9293.07|9279.59|9279.59|0
1615286100000|2021-03-09 10:35:00|9291.79|9291.79|9288.87|9288.87|9291.79|9291.79|9284.54|9284.54|0
1615286400000|2021-03-09 10:40:00|9288.95|9288.95|9277.63|9277.63|9291.15|9291.15|9277.24|9277.24|0
1615286700000|2021-03-09 10:45:00|9277.74|9277.74|9270.49|9270.49|9278.05|9278.05|9270.32|9270.32|0
1615287000000|2021-03-09 10:50:00|9270.57|9270.57|9271.67|9271.67|9275.04|9275.04|9269.74|9269.74|0
1615287300000|2021-03-09 10:55:00|9271.74|9271.74|9270.1|9270.1|9273.02|9273.02|9264.97|9264.97|0
1615287600000|2021-03-09 11:00:00|9270.07|9270.07|9270.52|9270.52|9274.5|9274.5|9269.55|9269.55|0
1615287900000|2021-03-09 11:05:00|9270.44|9270.44|9277.54|9277.54|9278.41|9278.41|9267.49|9267.49|0
1615288200000|2021-03-09 11:10:00|9277.47|9277.47|9273.72|9273.72|9278.1|9278.1|9273.14|9273.14|0
1615288500000|2021-03-09 11:15:00|9273.88|9273.88|9282.71|9282.71|9283.97|9283.97|9269.12|9269.12|0
1615288800000|2021-03-09 11:20:00|9281.96|9281.96|9282.32|9282.32|9283.77|9283.77|9278.85|9278.85|0
1615289100000|2021-03-09 11:25:00|9281.57|9281.57|9287.41|9287.41|9287.75|9287.75|9278.33|9278.33|0
1615289400000|2021-03-09 11:30:00|9287.55|9287.55|9280.54|9280.54|9288.77|9288.77|9280.54|9280.54|0
1615289700000|2021-03-09 11:35:00|9280.5|9280.5|9284.93|9284.93|9284.94|9284.94|9280.4|9280.4|0
1615290000000|2021-03-09 11:40:00|9285.19|9285.19|9284.87|9284.87|9285.46|9285.46|9275.92|9275.92|0
1615290300000|2021-03-09 11:45:00|9285.41|9285.41|9277.52|9277.52|9285.86|9285.86|9277.29|9277.29|0
1615290600000|2021-03-09 11:50:00|9277.58|9277.58|9266.56|9266.56|9278.25|9278.25|9266.52|9266.52|0
1615290900000|2021-03-09 11:55:00|9267.31|9267.31|9271.32|9271.32|9271.32|9271.32|9265.84|9265.84|0
1615291200000|2021-03-09 12:00:00|9271.4|9271.4|9268.81|9268.81|9273.31|9273.31|9266.01|9266.01|0
1615291500000|2021-03-09 12:05:00|9268.75|9268.75|9274.11|9274.11|9276.12|9276.12|9266.94|9266.94|0
1615291800000|2021-03-09 12:10:00|9274.06|9274.06|9284|9284|9285.97|9285.97|9273.88|9273.88|0
1615292100000|2021-03-09 12:15:00|9284.39|9284.39|9282.64|9282.64|9287.58|9287.58|9282.45|9282.45|0
1615292400000|2021-03-09 12:20:00|9282.73|9282.73|9284.02|9284.02|9284.63|9284.63|9280.67|9280.67|0
1615292700000|2021-03-09 12:25:00|9284.32|9284.32|9281.73|9281.73|9287.89|9287.89|9281.26|9281.26|0
1615293000000|2021-03-09 12:30:00|9281.68|9281.68|9275.95|9275.95|9281.68|9281.68|9275.73|9275.73|0
1615293300000|2021-03-09 12:35:00|9275.86|9275.86|9265.26|9265.26|9276.24|9276.24|9264.39|9264.39|0
1615293600000|2021-03-09 12:40:00|9265.2|9265.2|9258.16|9258.16|9266.55|9266.55|9258.16|9258.16|0
1615293900000|2021-03-09 12:45:00|9258.07|9258.07|9249.24|9249.24|9263.62|9263.62|9249.24|9249.24|0
1615294200000|2021-03-09 12:50:00|9249.09|9249.09|9238.16|9238.16|9249.82|9249.82|9235.8|9235.8|0
1615294500000|2021-03-09 12:55:00|9238.08|9238.08|9240.46|9240.46|9242.83|9242.83|9236.21|9236.21|0
1615294800000|2021-03-09 13:00:00|9241.2|9241.2|9243.56|9243.56|9244.02|9244.02|9239.93|9239.93|0
1615295100000|2021-03-09 13:05:00|9243.61|9243.61|9242.98|9242.98|9246.55|9246.55|9237.75|9237.75|0
1615295400000|2021-03-09 13:10:00|9243.73|9243.73|9253.24|9253.24|9260.31|9260.31|9243.73|9243.73|0
1615295700000|2021-03-09 13:15:00|9253.17|9253.17|9262.55|9262.55|9263.32|9263.32|9252.25|9252.25|0
1615296000000|2021-03-09 13:20:00|9263.57|9263.57|9244.78|9244.78|9263.57|9263.57|9244.07|9244.07|0
1615296300000|2021-03-09 13:25:00|9244.47|9244.47|9250.39|9250.39|9251.46|9251.46|9241.37|9241.37|0
1615296600000|2021-03-09 13:30:00|9251.46|9251.46|9242.32|9242.32|9251.73|9251.73|9242.25|9242.25|0
1615296900000|2021-03-09 13:35:00|9242.38|9242.38|9250.86|9250.86|9253.94|9253.94|9239.47|9239.47|0
1615297200000|2021-03-09 13:40:00|9250.33|9250.33|9259.04|9259.04|9259.27|9259.27|9249.83|9249.83|0
1615297500000|2021-03-09 13:45:00|9259.1|9259.1|9263.01|9263.01|9264.05|9264.05|9259.01|9259.01|0
1615297800000|2021-03-09 13:50:00|9262.93|9262.93|9271.25|9271.25|9274.81|9274.81|9262.93|9262.93|0
1615298100000|2021-03-09 13:55:00|9271.14|9271.14|9282.32|9282.32|9288.09|9288.09|9270.41|9270.41|0
1615298400000|2021-03-09 14:00:00|9282.21|9282.21|9279.17|9279.17|9286.83|9286.83|9279.12|9279.12|0
1615298700000|2021-03-09 14:05:00|9279.04|9279.04|9283.35|9283.35|9283.35|9283.35|9278.24|9278.24|0
1615299000000|2021-03-09 14:10:00|9283.42|9283.42|9287.67|9287.67|9287.75|9287.75|9278.8|9278.8|0
1615299300000|2021-03-09 14:15:00|9287.81|9287.81|9295.21|9295.21|9295.94|9295.94|9287.49|9287.49|0
1615299600000|2021-03-09 14:20:00|9295.75|9295.75|9296.47|9296.47|9297.36|9297.36|9292.41|9292.41|0
1615299900000|2021-03-09 14:25:00|9295.93|9295.93|9291.5|9291.5|9297.87|9297.87|9291.5|9291.5|0
1615300200000|2021-03-09 14:30:00|9291.22|9291.22|9278.52|9278.52|9291.22|9291.22|9269.67|9269.67|0
1615300500000|2021-03-09 14:35:00|9278.74|9278.74|9267.8|9267.8|9281.26|9281.26|9266.58|9266.58|0
1615300800000|2021-03-09 14:40:00|9267.86|9267.86|9259.67|9259.67|9267.93|9267.93|9242.45|9242.45|0
1615301100000|2021-03-09 14:45:00|9259.06|9259.06|9264.72|9264.72|9279.18|9279.18|9258.74|9258.74|0
1615301400000|2021-03-09 14:50:00|9264.39|9264.39|9276.04|9276.04|9277.39|9277.39|9251.78|9251.78|0
1615301700000|2021-03-09 14:55:00|9275.98|9275.98|9270.91|9270.91|9283.41|9283.41|9270.52|9270.52|0
1615302000000|2021-03-09 15:00:00|9270.82|9270.82|9277.23|9277.23|9286.33|9286.33|9265.55|9265.55|0
1615302300000|2021-03-09 15:05:00|9277.53|9277.53|9261.81|9261.81|9286.14|9286.14|9260.39|9260.39|0
1615302600000|2021-03-09 15:10:00|9261.28|9261.28|9251.7|9251.7|9261.3|9261.3|9250.08|9250.08|0
1615302900000|2021-03-09 15:15:00|9251.79|9251.79|9251.73|9251.73|9256.83|9256.83|9249.03|9249.03|0
1615303200000|2021-03-09 15:20:00|9252.07|9252.07|9267.66|9267.66|9269.4|9269.4|9252.07|9252.07|0
1615303500000|2021-03-09 15:25:00|9267.97|9267.97|9284.38|9284.38|9292.09|9292.09|9267.97|9267.97|0
1615303800000|2021-03-09 15:30:00|9284.69|9284.69|9289|9289|9292.85|9292.85|9281.81|9281.81|0
1615304100000|2021-03-09 15:35:00|9288.96|9288.96|9282.97|9282.97|9300.36|9300.36|9282.6|9282.6|0
1615304400000|2021-03-09 15:40:00|9283.72|9283.72|9281.32|9281.32|9293.76|9293.76|9281.1|9281.1|0
1615304700000|2021-03-09 15:45:00|9282.07|9282.07|9291.19|9291.19|9291.76|9291.76|9280.62|9280.62|0
1615305000000|2021-03-09 15:50:00|9291.82|9291.82|9289.34|9289.34|9295.76|9295.76|9289.34|9289.34|0
1615305300000|2021-03-09 15:55:00|9288.81|9288.81|9296.26|9296.26|9296.38|9296.38|9288.81|9288.81|0
1615305600000|2021-03-09 16:00:00|9296.48|9296.48|9311.3|9311.3|9311.3|9311.3|9295.65|9295.65|0
1615305900000|2021-03-09 16:05:00|9311.26|9311.26|9307.52|9307.52|9315.48|9315.48|9303.81|9303.81|0
1615306200000|2021-03-09 16:10:00|9307.08|9307.08|9312.89|9312.89|9313.26|9313.26|9303.36|9303.36|0
1615306500000|2021-03-09 16:15:00|9312.96|9312.96|9313.51|9313.51|9314.41|9314.41|9307.18|9307.18|0
1615306800000|2021-03-09 16:20:00|9313.56|9313.56|9322.1|9322.1|9328.02|9328.02|9311.8|9311.8|0
1615307100000|2021-03-09 16:25:00|9322.34|9322.34|9318.48|9318.48|9330.59|9330.59|9318.21|9318.21|0
1615364100000|2021-03-10 08:15:00|9194.39|9194.39|9214.56|9214.56|9214.63|9214.63|9192.35|9192.35|0
1615364400000|2021-03-10 08:20:00|9214.66|9214.66|9202.71|9202.71|9216.6|9216.6|9197.24|9197.24|0
1615364700000|2021-03-10 08:25:00|9202.1|9202.1|9219.25|9219.25|9224.21|9224.21|9200.48|9200.48|0
1615365000000|2021-03-10 08:30:00|9218.31|9218.31|9234.62|9234.62|9234.62|9234.62|9215.72|9215.72|0
1615365300000|2021-03-10 08:35:00|9233.87|9233.87|9226.28|9226.28|9244.81|9244.81|9226.02|9226.02|0
1615365600000|2021-03-10 08:40:00|9228.09|9228.09|9234.24|9234.24|9235.08|9235.08|9226.03|9226.03|0
1615365900000|2021-03-10 08:45:00|9233.7|9233.7|9246.91|9246.91|9246.91|9246.91|9232.83|9232.83|0
1615366200000|2021-03-10 08:50:00|9247.23|9247.23|9250.12|9250.12|9251.94|9251.94|9240.54|9240.54|0
1615366500000|2021-03-10 08:55:00|9250.43|9250.43|9266.79|9266.79|9268.54|9268.54|9248.93|9248.93|0
1615366800000|2021-03-10 09:00:00|9266.9|9266.9|9270.35|9270.35|9278.47|9278.47|9265.78|9265.78|0
1615367100000|2021-03-10 09:05:00|9270.25|9270.25|9284.99|9284.99|9284.99|9284.99|9270.25|9270.25|0
1615367400000|2021-03-10 09:10:00|9285.03|9285.03|9299.75|9299.75|9299.91|9299.91|9281.46|9281.46|0
1615367700000|2021-03-10 09:15:00|9299.21|9299.21|9298.94|9298.94|9304.31|9304.31|9297.1|9297.1|0
1615368000000|2021-03-10 09:20:00|9298.21|9298.21|9311.56|9311.56|9313.01|9313.01|9297.81|9297.81|0
1615368300000|2021-03-10 09:25:00|9311.61|9311.61|9310.27|9310.27|9313.85|9313.85|9306.69|9306.69|0
1615368600000|2021-03-10 09:30:00|9311.02|9311.02|9301.96|9301.96|9314.48|9314.48|9301.83|9301.83|0
1615368900000|2021-03-10 09:35:00|9301.68|9301.68|9302.54|9302.54|9306.15|9306.15|9296.93|9296.93|0
1615369200000|2021-03-10 09:40:00|9301.93|9301.93|9289.85|9289.85|9302.54|9302.54|9286.99|9286.99|0
1615369500000|2021-03-10 09:45:00|9289.67|9289.67|9265.32|9265.32|9290.19|9290.19|9264.69|9264.69|0
1615369800000|2021-03-10 09:50:00|9265.43|9265.43|9261.11|9261.11|9269.83|9269.83|9257.23|9257.23|0
1615370100000|2021-03-10 09:55:00|9261.16|9261.16|9250.76|9250.76|9262.02|9262.02|9249.57|9249.57|0
1615370400000|2021-03-10 10:00:00|9250.82|9250.82|9244.23|9244.23|9251.76|9251.76|9243.75|9243.75|0
1615370700000|2021-03-10 10:05:00|9244.38|9244.38|9263.13|9263.13|9265.17|9265.17|9244.35|9244.35|0
1615371000000|2021-03-10 10:10:00|9263.19|9263.19|9269.68|9269.68|9269.68|9269.68|9261.4|9261.4|0
1615371300000|2021-03-10 10:15:00|9269.93|9269.93|9270.6|9270.6|9270.6|9270.6|9265.13|9265.13|0
1615371600000|2021-03-10 10:20:00|9270.66|9270.66|9270.05|9270.05|9277.16|9277.16|9269.71|9269.71|0
1615371900000|2021-03-10 10:25:00|9269.9|9269.9|9270.6|9270.6|9271.3|9271.3|9265.63|9265.63|0
1615372200000|2021-03-10 10:30:00|9269.85|9269.85|9266.25|9266.25|9273.11|9273.11|9263.68|9263.68|0
1615372500000|2021-03-10 10:35:00|9266.51|9266.51|9269.73|9269.73|9272.56|9272.56|9266.31|9266.31|0
1615372800000|2021-03-10 10:40:00|9269.85|9269.85|9281.35|9281.35|9281.66|9281.66|9269.85|9269.85|0
1615373100000|2021-03-10 10:45:00|9281.18|9281.18|9273.65|9273.65|9283.32|9283.32|9272.23|9272.23|0
1615373400000|2021-03-10 10:50:00|9273.7|9273.7|9251.96|9251.96|9273.7|9273.7|9251.96|9251.96|0
1615373700000|2021-03-10 10:55:00|9252.07|9252.07|9249.92|9249.92|9253.8|9253.8|9249.3|9249.3|0
1615374000000|2021-03-10 11:00:00|9249.58|9249.58|9259.25|9259.25|9259.39|9259.39|9246.89|9246.89|0
1615374300000|2021-03-10 11:05:00|9259.19|9259.19|9265|9265|9265.82|9265.82|9254.97|9254.97|0
1615374600000|2021-03-10 11:10:00|9265.11|9265.11|9265.34|9265.34|9269.02|9269.02|9265.11|9265.11|0
1615374900000|2021-03-10 11:15:00|9265.23|9265.23|9258.04|9258.04|9266.08|9266.08|9256.01|9256.01|0
1615375200000|2021-03-10 11:20:00|9257.94|9257.94|9252.68|9252.68|9259.22|9259.22|9252.68|9252.68|0
1615375500000|2021-03-10 11:25:00|9252.63|9252.63|9246.7|9246.7|9253.38|9253.38|9246.7|9246.7|0
1615375800000|2021-03-10 11:30:00|9246.57|9246.57|9237.11|9237.11|9246.93|9246.93|9237.11|9237.11|0
1615376100000|2021-03-10 11:35:00|9236.79|9236.79|9238.16|9238.16|9238.36|9238.36|9232.92|9232.92|0
1615376400000|2021-03-10 11:40:00|9237.99|9237.99|9238.8|9238.8|9241.88|9241.88|9236.97|9236.97|0
1615376700000|2021-03-10 11:45:00|9238.75|9238.75|9235.8|9235.8|9239.67|9239.67|9235.8|9235.8|0
1615377000000|2021-03-10 11:50:00|9235.87|9235.87|9246.25|9246.25|9248.86|9248.86|9235.87|9235.87|0
1615377300000|2021-03-10 11:55:00|9246.78|9246.78|9257.81|9257.81|9258.72|9258.72|9243.67|9243.67|0
1615377600000|2021-03-10 12:00:00|9257.73|9257.73|9249.31|9249.31|9259.85|9259.85|9248.14|9248.14|0
1615377900000|2021-03-10 12:05:00|9249.61|9249.61|9242.77|9242.77|9251.18|9251.18|9242.61|9242.61|0
1615378200000|2021-03-10 12:10:00|9242.6|9242.6|9252.9|9252.9|9254.05|9254.05|9242.6|9242.6|0
1615378500000|2021-03-10 12:15:00|9252.97|9252.97|9251.54|9251.54|9254.56|9254.56|9248.71|9248.71|0
1615378800000|2021-03-10 12:20:00|9251.41|9251.41|9249.14|9249.14|9253.15|9253.15|9244.04|9244.04|0
1615379100000|2021-03-10 12:25:00|9249.2|9249.2|9248.29|9248.29|9253.62|9253.62|9247.54|9247.54|0
1615379400000|2021-03-10 12:30:00|9247.81|9247.81|9252.13|9252.13|9254.44|9254.44|9247.56|9247.56|0
1615379700000|2021-03-10 12:35:00|9252.02|9252.02|9246.38|9246.38|9252.37|9252.37|9245.02|9245.02|0
1615380000000|2021-03-10 12:40:00|9246.44|9246.44|9262.46|9262.46|9263.54|9263.54|9246.44|9246.44|0
1615380300000|2021-03-10 12:45:00|9262.6|9262.6|9269.01|9269.01|9271.07|9271.07|9262.6|9262.6|0
1615380600000|2021-03-10 12:50:00|9268.26|9268.26|9262.09|9262.09|9273.61|9273.61|9261.68|9261.68|0
1615380900000|2021-03-10 12:55:00|9261.82|9261.82|9258.01|9258.01|9263.57|9263.57|9256.26|9256.26|0
1615381200000|2021-03-10 13:00:00|9258.32|9258.32|9254.99|9254.99|9260.78|9260.78|9254.99|9254.99|0
1615381500000|2021-03-10 13:05:00|9254.75|9254.75|9243.05|9243.05|9254.85|9254.85|9237.08|9237.08|0
1615381800000|2021-03-10 13:10:00|9242.89|9242.89|9244.9|9244.9|9245.19|9245.19|9242.17|9242.17|0
1615382100000|2021-03-10 13:15:00|9244.61|9244.61|9248.2|9248.2|9248.2|9248.2|9242|9242|0
1615382400000|2021-03-10 13:20:00|9248.12|9248.12|9247.3|9247.3|9249.88|9249.88|9246.23|9246.23|0
1615382700000|2021-03-10 13:25:00|9248.18|9248.18|9257.92|9257.92|9257.92|9257.92|9247.33|9247.33|0
1615383000000|2021-03-10 13:30:00|9257.67|9257.67|9255.68|9255.68|9269.3|9269.3|9252.12|9252.12|0
1615383300000|2021-03-10 13:35:00|9255.85|9255.85|9248.13|9248.13|9258.81|9258.81|9245.29|9245.29|0
1615383600000|2021-03-10 13:40:00|9248.24|9248.24|9239.83|9239.83|9249.89|9249.89|9239.23|9239.23|0
1615383900000|2021-03-10 13:45:00|9239.96|9239.96|9249.94|9249.94|9249.94|9249.94|9239.77|9239.77|0
1615384200000|2021-03-10 13:50:00|9252.17|9252.17|9250.85|9250.85|9253.71|9253.71|9249.99|9249.99|0
1615384500000|2021-03-10 13:55:00|9250.74|9250.74|9246.86|9246.86|9250.9|9250.9|9242.99|9242.99|0
1615384800000|2021-03-10 14:00:00|9247.94|9247.94|9248.39|9248.39|9249.05|9249.05|9243.28|9243.28|0
1615385100000|2021-03-10 14:05:00|9249.07|9249.07|9246.99|9246.99|9250.87|9250.87|9245.62|9245.62|0
1615385400000|2021-03-10 14:10:00|9247.52|9247.52|9247.25|9247.25|9251.18|9251.18|9245.28|9245.28|0
1615385700000|2021-03-10 14:15:00|9247.03|9247.03|9246.89|9246.89|9249.54|9249.54|9245.05|9245.05|0
1615386000000|2021-03-10 14:20:00|9246.84|9246.84|9244.92|9244.92|9248.13|9248.13|9241.93|9241.93|0
1615386300000|2021-03-10 14:25:00|9245.01|9245.01|9238.76|9238.76|9245.01|9245.01|9235.08|9235.08|0
1615386600000|2021-03-10 14:30:00|9238.62|9238.62|9267.61|9267.61|9276.82|9276.82|9238.06|9238.06|0
1615386900000|2021-03-10 14:35:00|9267.08|9267.08|9280.36|9280.36|9283.03|9283.03|9266.56|9266.56|0
1615387200000|2021-03-10 14:40:00|9280.58|9280.58|9293.79|9293.79|9295.78|9295.78|9269.26|9269.26|0
1615387500000|2021-03-10 14:45:00|9293.46|9293.46|9267.78|9267.78|9293.46|9293.46|9267.74|9267.74|0
1615387800000|2021-03-10 14:50:00|9267.45|9267.45|9271.27|9271.27|9277.13|9277.13|9262.34|9262.34|0
1615388100000|2021-03-10 14:55:00|9271.62|9271.62|9253.02|9253.02|9273.57|9273.57|9250.61|9250.61|0
1615388400000|2021-03-10 15:00:00|9253.13|9253.13|9259.11|9259.11|9262.76|9262.76|9246.92|9246.92|0
1615388700000|2021-03-10 15:05:00|9258.77|9258.77|9250.75|9250.75|9261.13|9261.13|9243.03|9243.03|0
1615389000000|2021-03-10 15:10:00|9250.24|9250.24|9240.86|9240.86|9255.07|9255.07|9238.68|9238.68|0
1615389300000|2021-03-10 15:15:00|9240.95|9240.95|9249.83|9249.83|9252.12|9252.12|9240.41|9240.41|0
1615389600000|2021-03-10 15:20:00|9249.5|9249.5|9230.61|9230.61|9252.09|9252.09|9230.61|9230.61|0
1615389900000|2021-03-10 15:25:00|9231.12|9231.12|9210.5|9210.5|9232.81|9232.81|9210.42|9210.42|0
1615390200000|2021-03-10 15:30:00|9210.39|9210.39|9241.37|9241.37|9241.37|9241.37|9210.39|9210.39|0
1615390500000|2021-03-10 15:35:00|9241.42|9241.42|9233.34|9233.34|9242.23|9242.23|9233.29|9233.29|0
1615390800000|2021-03-10 15:40:00|9233.02|9233.02|9223.69|9223.69|9234.48|9234.48|9223.03|9223.03|0
1615391100000|2021-03-10 15:45:00|9223.64|9223.64|9233.47|9233.47|9234.72|9234.72|9223.56|9223.56|0
1615391400000|2021-03-10 15:50:00|9233.25|9233.25|9221.17|9221.17|9233.58|9233.58|9218.42|9218.42|0
1615391700000|2021-03-10 15:55:00|9221.39|9221.39|9215.96|9215.96|9224.72|9224.72|9214.94|9214.94|0
1615392000000|2021-03-10 16:00:00|9216.17|9216.17|9230.39|9230.39|9233.18|9233.18|9214.46|9214.46|0
1615392300000|2021-03-10 16:05:00|9230.3|9230.3|9230.45|9230.45|9237.83|9237.83|9227.69|9227.69|0
1615392600000|2021-03-10 16:10:00|9230.34|9230.34|9226.86|9226.86|9233.42|9233.42|9226.86|9226.86|0
1615392900000|2021-03-10 16:15:00|9226.92|9226.92|9226.05|9226.05|9230.62|9230.62|9220.86|9220.86|0
1615393200000|2021-03-10 16:20:00|9226|9226|9216.73|9216.73|9226.33|9226.33|9215.94|9215.94|0
1615393500000|2021-03-10 16:25:00|9217.19|9217.19|9220.33|9220.33|9224.72|9224.72|9216.25|9216.25|0
1615450500000|2021-03-11 08:15:00|9315.75|9315.75|9323.63|9323.63|9326.15|9326.15|9295.98|9295.98|0
1615450800000|2021-03-11 08:20:00|9323.81|9323.81|9309.48|9309.48|9335.01|9335.01|9300.69|9300.69|0
1615451100000|2021-03-11 08:25:00|9310.98|9310.98|9294.99|9294.99|9311.77|9311.77|9293.99|9293.99|0
1615451400000|2021-03-11 08:30:00|9295.26|9295.26|9297.46|9297.46|9302.2|9302.2|9290.42|9290.42|0
1615451700000|2021-03-11 08:35:00|9295.97|9295.97|9283.9|9283.9|9295.97|9295.97|9277.73|9277.73|0
1615452000000|2021-03-11 08:40:00|9284.51|9284.51|9277.6|9277.6|9284.51|9284.51|9270.06|9270.06|0
1615452300000|2021-03-11 08:45:00|9277.85|9277.85|9280.25|9280.25|9288.63|9288.63|9272.06|9272.06|0
1615452600000|2021-03-11 08:50:00|9280.01|9280.01|9281.03|9281.03|9284.32|9284.32|9272.88|9272.88|0
1615452900000|2021-03-11 08:55:00|9282.11|9282.11|9268.22|9268.22|9282.11|9282.11|9266.41|9266.41|0
1615453200000|2021-03-11 09:00:00|9268.27|9268.27|9273.36|9273.36|9278.6|9278.6|9267.33|9267.33|0
1615453500000|2021-03-11 09:05:00|9274.43|9274.43|9257.62|9257.62|9274.68|9274.68|9255.95|9255.95|0
1615453800000|2021-03-11 09:10:00|9257.92|9257.92|9268.39|9268.39|9268.39|9268.39|9256.63|9256.63|0
1615454100000|2021-03-11 09:15:00|9268.7|9268.7|9285.46|9285.46|9289.09|9289.09|9268.39|9268.39|0
1615454400000|2021-03-11 09:20:00|9285.22|9285.22|9290.69|9290.69|9295.18|9295.18|9283.13|9283.13|0
1615454700000|2021-03-11 09:25:00|9289.62|9289.62|9296.87|9296.87|9299.39|9299.39|9289.24|9289.24|0
1615455000000|2021-03-11 09:30:00|9296.57|9296.57|9287.43|9287.43|9296.82|9296.82|9285.61|9285.61|0
1615455300000|2021-03-11 09:35:00|9287.35|9287.35|9288.35|9288.35|9288.35|9288.35|9282.37|9282.37|0
1615455600000|2021-03-11 09:40:00|9287.28|9287.28|9283.24|9283.24|9287.28|9287.28|9277.24|9277.24|0
1615455900000|2021-03-11 09:45:00|9283.29|9283.29|9276.84|9276.84|9287.12|9287.12|9276.63|9276.63|0
1615456200000|2021-03-11 09:50:00|9277.91|9277.91|9281.01|9281.01|9281.01|9281.01|9273.64|9273.64|0
1615456500000|2021-03-11 09:55:00|9279.52|9279.52|9286.91|9286.91|9289.76|9289.76|9276.91|9276.91|0
1615456800000|2021-03-11 10:00:00|9286.67|9286.67|9289.96|9289.96|9289.96|9289.96|9285.02|9285.02|0
1615457100000|2021-03-11 10:05:00|9289.04|9289.04|9274.06|9274.06|9289.04|9289.04|9273.78|9273.78|0
1615457400000|2021-03-11 10:10:00|9273.97|9273.97|9273.21|9273.21|9275.56|9275.56|9268.56|9268.56|0
1615457700000|2021-03-11 10:15:00|9272.9|9272.9|9270.56|9270.56|9276.18|9276.18|9268.98|9268.98|0
1615458000000|2021-03-11 10:20:00|9270.68|9270.68|9268.33|9268.33|9270.68|9270.68|9256.64|9256.64|0
1615458300000|2021-03-11 10:25:00|9269.69|9269.69|9259.16|9259.16|9272.8|9272.8|9259.16|9259.16|0
1615458600000|2021-03-11 10:30:00|9259.91|9259.91|9251.51|9251.51|9261.56|9261.56|9251.26|9251.26|0
1615458900000|2021-03-11 10:35:00|9251.31|9251.31|9258.84|9258.84|9258.86|9258.86|9249.37|9249.37|0
1615459200000|2021-03-11 10:40:00|9258.78|9258.78|9263.59|9263.59|9270.52|9270.52|9258.78|9258.78|0
1615459500000|2021-03-11 10:45:00|9262.95|9262.95|9256.7|9256.7|9262.95|9262.95|9250.61|9250.61|0
1615459800000|2021-03-11 10:50:00|9256.88|9256.88|9253.42|9253.42|9259.44|9259.44|9253.42|9253.42|0
1615460100000|2021-03-11 10:55:00|9253.62|9253.62|9254.12|9254.12|9255.27|9255.27|9250.87|9250.87|0
1615460400000|2021-03-11 11:00:00|9254.03|9254.03|9265.2|9265.2|9265.2|9265.2|9254.03|9254.03|0
1615460700000|2021-03-11 11:05:00|9265.28|9265.28|9261.68|9261.68|9273.96|9273.96|9261.68|9261.68|0
1615461000000|2021-03-11 11:10:00|9261.55|9261.55|9263.9|9263.9|9264.21|9264.21|9256.22|9256.22|0
1615461300000|2021-03-11 11:15:00|9263.73|9263.73|9258.38|9258.38|9263.73|9263.73|9252.01|9252.01|0
1615461600000|2021-03-11 11:20:00|9258.13|9258.13|9258.39|9258.39|9265.58|9265.58|9257.29|9257.29|0
1615461900000|2021-03-11 11:25:00|9259.14|9259.14|9262|9262|9267.75|9267.75|9259.14|9259.14|0
1615462200000|2021-03-11 11:30:00|9261.66|9261.66|9262.65|9262.65|9262.65|9262.65|9256.61|9256.61|0
1615462500000|2021-03-11 11:35:00|9262.72|9262.72|9263.59|9263.59|9266.58|9266.58|9259.81|9259.81|0
1615462800000|2021-03-11 11:40:00|9263.72|9263.72|9254.76|9254.76|9264.26|9264.26|9253.78|9253.78|0
1615463100000|2021-03-11 11:45:00|9255.03|9255.03|9271.69|9271.69|9273.2|9273.2|9255.03|9255.03|0
1615463400000|2021-03-11 11:50:00|9271.62|9271.62|9271.08|9271.08|9279.09|9279.09|9271.08|9271.08|0
1615463700000|2021-03-11 11:55:00|9271.15|9271.15|9278.53|9278.53|9278.53|9278.53|9271.15|9271.15|0
1615464000000|2021-03-11 12:00:00|9278.38|9278.38|9283.39|9283.39|9287.23|9287.23|9276.97|9276.97|0
1615464300000|2021-03-11 12:05:00|9283.53|9283.53|9279.7|9279.7|9284.39|9284.39|9279.7|9279.7|0
1615464600000|2021-03-11 12:10:00|9282.05|9282.05|9279.16|9279.16|9282.05|9282.05|9275.22|9275.22|0
1615464900000|2021-03-11 12:15:00|9279.13|9279.13|9283.84|9283.84|9283.84|9283.84|9274.77|9274.77|0
1615465200000|2021-03-11 12:20:00|9283.79|9283.79|9289.31|9289.31|9291.93|9291.93|9283.69|9283.69|0
1615465500000|2021-03-11 12:25:00|9290.38|9290.38|9281.06|9281.06|9291.92|9291.92|9279.47|9279.47|0
1615465800000|2021-03-11 12:30:00|9281.2|9281.2|9278.48|9278.48|9284.69|9284.69|9278.48|9278.48|0
1615466100000|2021-03-11 12:35:00|9278.41|9278.41|9279.23|9279.23|9280.74|9280.74|9272.08|9272.08|0
1615466400000|2021-03-11 12:40:00|9279.36|9279.36|9293.29|9293.29|9295.1|9295.1|9279.36|9279.36|0
1615466700000|2021-03-11 12:45:00|9293.21|9293.21|9300.27|9300.27|9304.45|9304.45|9292.83|9292.83|0
1615467000000|2021-03-11 12:50:00|9300.61|9300.61|9309.02|9309.02|9309.33|9309.33|9300.61|9300.61|0
1615467300000|2021-03-11 12:55:00|9308.88|9308.88|9307.84|9307.84|9310.87|9310.87|9299.77|9299.77|0
1615467600000|2021-03-11 13:00:00|9307.89|9307.89|9309.17|9309.17|9310.15|9310.15|9304.65|9304.65|0
1615467900000|2021-03-11 13:05:00|9309.08|9309.08|9306.44|9306.44|9310.13|9310.13|9302.42|9302.42|0
1615468200000|2021-03-11 13:10:00|9306.35|9306.35|9293.33|9293.33|9306.35|9306.35|9293.33|9293.33|0
1615468500000|2021-03-11 13:15:00|9293.09|9293.09|9301.55|9301.55|9302.5|9302.5|9293.09|9293.09|0
1615468800000|2021-03-11 13:20:00|9301.69|9301.69|9303.66|9303.66|9305.56|9305.56|9301.22|9301.22|0
1615469100000|2021-03-11 13:25:00|9303.58|9303.58|9304.19|9304.19|9309.32|9309.32|9303.19|9303.19|0
1615469400000|2021-03-11 13:30:00|9304.42|9304.42|9297.93|9297.93|9305.8|9305.8|9295.53|9295.53|0
1615469700000|2021-03-11 13:35:00|9297.59|9297.59|9309.34|9309.34|9309.45|9309.45|9297.59|9297.59|0
1615470000000|2021-03-11 13:40:00|9309.57|9309.57|9315.61|9315.61|9315.61|9315.61|9306.17|9306.17|0
1615470300000|2021-03-11 13:45:00|9315.69|9315.69|9307.99|9307.99|9318.12|9318.12|9307.94|9307.94|0
1615470600000|2021-03-11 13:50:00|9307.94|9307.94|9320.93|9320.93|9320.93|9320.93|9305.5|9305.5|0
1615470900000|2021-03-11 13:55:00|9321.23|9321.23|9322.9|9322.9|9323.42|9323.42|9318.86|9318.86|0
1615471200000|2021-03-11 14:00:00|9323.4|9323.4|9321.78|9321.78|9326.69|9326.69|9320.36|9320.36|0
1615471500000|2021-03-11 14:05:00|9321.63|9321.63|9312.64|9312.64|9321.63|9321.63|9310.1|9310.1|0
1615471800000|2021-03-11 14:10:00|9312.95|9312.95|9308.65|9308.65|9313.74|9313.74|9305.78|9305.78|0
1615472100000|2021-03-11 14:15:00|9308.88|9308.88|9317.77|9317.77|9321.34|9321.34|9308.6|9308.6|0
1615472400000|2021-03-11 14:20:00|9317.71|9317.71|9322.83|9322.83|9323.45|9323.45|9314.38|9314.38|0
1615472700000|2021-03-11 14:25:00|9323.07|9323.07|9323.15|9323.15|9326.33|9326.33|9321.01|9321.01|0
1615473000000|2021-03-11 14:30:00|9323.42|9323.42|9313.88|9313.88|9324.59|9324.59|9302.74|9302.74|0
1615473300000|2021-03-11 14:35:00|9313.57|9313.57|9304.6|9304.6|9318.59|9318.59|9293.71|9293.71|0
1615473600000|2021-03-11 14:40:00|9305.1|9305.1|9313.37|9313.37|9320.86|9320.86|9305.1|9305.1|0
1615473900000|2021-03-11 14:45:00|9313.33|9313.33|9331.15|9331.15|9334.3|9334.3|9313.06|9313.06|0
1615474200000|2021-03-11 14:50:00|9331.11|9331.11|9340.81|9340.81|9341.78|9341.78|9328.32|9328.32|0
1615474500000|2021-03-11 14:55:00|9340.75|9340.75|9338.23|9338.23|9345.12|9345.12|9336.69|9336.69|0
1615474800000|2021-03-11 15:00:00|9339.21|9339.21|9357.64|9357.64|9358.19|9358.19|9339.21|9339.21|0
1615475100000|2021-03-11 15:05:00|9357.58|9357.58|9357.63|9357.63|9363.6|9363.6|9352.88|9352.88|0
1615475400000|2021-03-11 15:10:00|9357.69|9357.69|9348.31|9348.31|9359.76|9359.76|9348.31|9348.31|0
1615475700000|2021-03-11 15:15:00|9348.6|9348.6|9349.47|9349.47|9351.48|9351.48|9342.6|9342.6|0
1615476000000|2021-03-11 15:20:00|9348.93|9348.93|9348.17|9348.17|9351.97|9351.97|9334.44|9334.44|0
1615476300000|2021-03-11 15:25:00|9348.34|9348.34|9348.15|9348.15|9350.16|9350.16|9343.14|9343.14|0
1615476600000|2021-03-11 15:30:00|9347.4|9347.4|9354.05|9354.05|9356.63|9356.63|9347.4|9347.4|0
1615476900000|2021-03-11 15:35:00|9354.31|9354.31|9368.27|9368.27|9376.4|9376.4|9352.44|9352.44|0
1615477200000|2021-03-11 15:40:00|9368.33|9368.33|9368.46|9368.46|9371.65|9371.65|9366.74|9366.74|0
1615477500000|2021-03-11 15:45:00|9368.62|9368.62|9369.4|9369.4|9373.89|9373.89|9363.04|9363.04|0
1615477800000|2021-03-11 15:50:00|9369.29|9369.29|9375.51|9375.51|9382.9|9382.9|9368.98|9368.98|0
1615478100000|2021-03-11 15:55:00|9375.57|9375.57|9372.91|9372.91|9377.39|9377.39|9371.94|9371.94|0
1615478400000|2021-03-11 16:00:00|9372.78|9372.78|9370.46|9370.46|9372.91|9372.91|9363.17|9363.17|0
1615478700000|2021-03-11 16:05:00|9370.55|9370.55|9378.35|9378.35|9379.38|9379.38|9368.01|9368.01|0
1615479000000|2021-03-11 16:10:00|9378.49|9378.49|9405.25|9405.25|9405.39|9405.39|9378.49|9378.49|0
1615479300000|2021-03-11 16:15:00|9405.35|9405.35|9404.91|9404.91|9411.8|9411.8|9403.25|9403.25|0
1615479600000|2021-03-11 16:20:00|9404.83|9404.83|9405.82|9405.82|9407.69|9407.69|9398.62|9398.62|0
1615479900000|2021-03-11 16:25:00|9405.07|9405.07|9409.06|9409.06|9412.58|9412.58|9402.65|9402.65|0
1615536900000|2021-03-12 08:15:00|9363.7|9363.7|9376.7|9376.7|9378.45|9378.45|9357.36|9357.36|0
1615537200000|2021-03-12 08:20:00|9376.4|9376.4|9382.81|9382.81|9383.08|9383.08|9369.96|9369.96|0
1615537500000|2021-03-12 08:25:00|9383.01|9383.01|9387.11|9387.11|9387.11|9387.11|9374.38|9374.38|0
1615537800000|2021-03-12 08:30:00|9386.36|9386.36|9363.93|9363.93|9386.54|9386.54|9363.93|9363.93|0
1615538100000|2021-03-12 08:35:00|9363.62|9363.62|9367.47|9367.47|9371.8|9371.8|9360.83|9360.83|0
1615538400000|2021-03-12 08:40:00|9367.29|9367.29|9368.47|9368.47|9370.19|9370.19|9363.57|9363.57|0
1615538700000|2021-03-12 08:45:00|9368.56|9368.56|9369.08|9369.08|9378.35|9378.35|9368.41|9368.41|0
1615539000000|2021-03-12 08:50:00|9369.38|9369.38|9373.88|9373.88|9373.88|9373.88|9359.94|9359.94|0
1615539300000|2021-03-12 08:55:00|9373.58|9373.58|9352.71|9352.71|9373.58|9373.58|9352.12|9352.12|0
1615539600000|2021-03-12 09:00:00|9351.97|9351.97|9357.59|9357.59|9358.12|9358.12|9345.38|9345.38|0
1615539900000|2021-03-12 09:05:00|9358.34|9358.34|9357.45|9357.45|9361.34|9361.34|9356.29|9356.29|0
1615540200000|2021-03-12 09:10:00|9357.16|9357.16|9353.03|9353.03|9357.16|9357.16|9347.67|9347.67|0
1615540500000|2021-03-12 09:15:00|9353.42|9353.42|9347.65|9347.65|9354.56|9354.56|9346.59|9346.59|0
1615540800000|2021-03-12 09:20:00|9347.95|9347.95|9336.12|9336.12|9348.88|9348.88|9334.54|9334.54|0
1615541100000|2021-03-12 09:25:00|9336.1|9336.1|9334.58|9334.58|9338.65|9338.65|9328.13|9328.13|0
1615541400000|2021-03-12 09:30:00|9334.42|9334.42|9338.53|9338.53|9346.17|9346.17|9333.17|9333.17|0
1615541700000|2021-03-12 09:35:00|9337.99|9337.99|9336.7|9336.7|9337.99|9337.99|9333.49|9333.49|0
1615542000000|2021-03-12 09:40:00|9336.44|9336.44|9334.86|9334.86|9338.2|9338.2|9334.45|9334.45|0
1615542300000|2021-03-12 09:45:00|9334.72|9334.72|9338.94|9338.94|9341.76|9341.76|9334.53|9334.53|0
1615542600000|2021-03-12 09:50:00|9339.08|9339.08|9343.22|9343.22|9343.22|9343.22|9336.04|9336.04|0
1615542900000|2021-03-12 09:55:00|9342.91|9342.91|9349.38|9349.38|9351.25|9351.25|9342.84|9342.84|0
1615543200000|2021-03-12 10:00:00|9349.55|9349.55|9336.88|9336.88|9350.09|9350.09|9336.71|9336.71|0
1615543500000|2021-03-12 10:05:00|9336.57|9336.57|9345.39|9345.39|9345.39|9345.39|9336.5|9336.5|0
1615543800000|2021-03-12 10:10:00|9346.89|9346.89|9343.65|9343.65|9348.85|9348.85|9342.27|9342.27|0
1615544100000|2021-03-12 10:15:00|9344.19|9344.19|9349.23|9349.23|9350.93|9350.93|9344.19|9344.19|0
1615544400000|2021-03-12 10:20:00|9349.55|9349.55|9346.89|9346.89|9349.55|9349.55|9343.01|9343.01|0
1615544700000|2021-03-12 10:25:00|9347.02|9347.02|9345.61|9345.61|9349.22|9349.22|9343.37|9343.37|0
1615545000000|2021-03-12 10:30:00|9345.68|9345.68|9351.75|9351.75|9353.81|9353.81|9344.53|9344.53|0
1615545300000|2021-03-12 10:35:00|9351.58|9351.58|9346.36|9346.36|9352.11|9352.11|9345.98|9345.98|0
1615545600000|2021-03-12 10:40:00|9346.34|9346.34|9345.7|9345.7|9348.87|9348.87|9345.01|9345.01|0
1615545900000|2021-03-12 10:45:00|9344.78|9344.78|9351.24|9351.24|9351.68|9351.68|9344.3|9344.3|0
1615546200000|2021-03-12 10:50:00|9351.55|9351.55|9344.1|9344.1|9353.06|9353.06|9344.02|9344.02|0
1615546500000|2021-03-12 10:55:00|9343.94|9343.94|9345.57|9345.57|9345.68|9345.68|9340.02|9340.02|0
1615546800000|2021-03-12 11:00:00|9345.71|9345.71|9350.57|9350.57|9351.41|9351.41|9341.67|9341.67|0
1615547100000|2021-03-12 11:05:00|9350.03|9350.03|9355.48|9355.48|9356.22|9356.22|9347.81|9347.81|0
1615547400000|2021-03-12 11:10:00|9355.14|9355.14|9353.73|9353.73|9355.14|9355.14|9350.58|9350.58|0
1615547700000|2021-03-12 11:15:00|9353.59|9353.59|9360.95|9360.95|9361.87|9361.87|9353.59|9353.59|0
1615548000000|2021-03-12 11:20:00|9361.7|9361.7|9364.87|9364.87|9366|9366|9360.65|9360.65|0
1615548300000|2021-03-12 11:25:00|9364.7|9364.7|9358.93|9358.93|9367.26|9367.26|9358.07|9358.07|0
1615548600000|2021-03-12 11:30:00|9358.66|9358.66|9362.7|9362.7|9367.16|9367.16|9358.42|9358.42|0
1615548900000|2021-03-12 11:35:00|9362.86|9362.86|9367.97|9367.97|9369.82|9369.82|9359.29|9359.29|0
1615549200000|2021-03-12 11:40:00|9368.71|9368.71|9366.26|9366.26|9370.49|9370.49|9364.54|9364.54|0
1615549500000|2021-03-12 11:45:00|9366.53|9366.53|9366.76|9366.76|9368.7|9368.7|9363.73|9363.73|0
1615549800000|2021-03-12 11:50:00|9366.74|9366.74|9371.89|9371.89|9371.89|9371.89|9366.57|9366.57|0
1615550100000|2021-03-12 11:55:00|9371.8|9371.8|9370.07|9370.07|9375.62|9375.62|9370.07|9370.07|0
1615550400000|2021-03-12 12:00:00|9370.22|9370.22|9366.36|9366.36|9370.22|9370.22|9365.95|9365.95|0
1615550700000|2021-03-12 12:05:00|9366.29|9366.29|9377.04|9377.04|9377.2|9377.2|9365.4|9365.4|0
1615551000000|2021-03-12 12:10:00|9377.11|9377.11|9380.19|9380.19|9380.6|9380.6|9376.64|9376.64|0
1615551300000|2021-03-12 12:15:00|9379.97|9379.97|9378.26|9378.26|9381.46|9381.46|9376.2|9376.2|0
1615551600000|2021-03-12 12:20:00|9377.64|9377.64|9378.85|9378.85|9380.93|9380.93|9374.34|9374.34|0
1615551900000|2021-03-12 12:25:00|9378.92|9378.92|9375.28|9375.28|9379.2|9379.2|9374.97|9374.97|0
1615552200000|2021-03-12 12:30:00|9375.05|9375.05|9371.74|9371.74|9375.81|9375.81|9371.74|9371.74|0
1615552500000|2021-03-12 12:35:00|9371.79|9371.79|9374.6|9374.6|9375.77|9375.77|9370.96|9370.96|0
1615552800000|2021-03-12 12:40:00|9374.43|9374.43|9376.94|9376.94|9377.83|9377.83|9372.49|9372.49|0
1615553100000|2021-03-12 12:45:00|9376.91|9376.91|9373.68|9373.68|9378.22|9378.22|9369.77|9369.77|0
1615553400000|2021-03-12 12:50:00|9373.34|9373.34|9370.08|9370.08|9374.25|9374.25|9369.15|9369.15|0
1615553700000|2021-03-12 12:55:00|9369.8|9369.8|9367.52|9367.52|9370.65|9370.65|9367.52|9367.52|0
1615554000000|2021-03-12 13:00:00|9367.62|9367.62|9375.51|9375.51|9376.73|9376.73|9367.09|9367.09|0
1615554300000|2021-03-12 13:05:00|9375.54|9375.54|9373.28|9373.28|9379.66|9379.66|9373.06|9373.06|0
1615554600000|2021-03-12 13:10:00|9373.82|9373.82|9366.71|9366.71|9373.83|9373.83|9365.91|9365.91|0
1615554900000|2021-03-12 13:15:00|9367.02|9367.02|9363.11|9363.11|9367.02|9367.02|9361.87|9361.87|0
1615555200000|2021-03-12 13:20:00|9363.05|9363.05|9365.27|9365.27|9366.41|9366.41|9361.8|9361.8|0
1615555500000|2021-03-12 13:25:00|9365.58|9365.58|9363.25|9363.25|9365.58|9365.58|9361.66|9361.66|0
1615555800000|2021-03-12 13:30:00|9363.36|9363.36|9363.65|9363.65|9370.15|9370.15|9362.82|9362.82|0
1615556100000|2021-03-12 13:35:00|9363.77|9363.77|9366.94|9366.94|9367.16|9367.16|9362.17|9362.17|0
1615556400000|2021-03-12 13:40:00|9366.81|9366.81|9369.49|9369.49|9377.51|9377.51|9365.89|9365.89|0
1615556700000|2021-03-12 13:45:00|9369.27|9369.27|9355.02|9355.02|9369.48|9369.48|9354.49|9354.49|0
1615557000000|2021-03-12 13:50:00|9354.96|9354.96|9355.18|9355.18|9355.34|9355.34|9351.62|9351.62|0
1615557300000|2021-03-12 13:55:00|9355.12|9355.12|9354.81|9354.81|9357.38|9357.38|9352.52|9352.52|0
1615557600000|2021-03-12 14:00:00|9354.74|9354.74|9343.26|9343.26|9357.3|9357.3|9343.18|9343.18|0
1615557900000|2021-03-12 14:05:00|9343.44|9343.44|9337.46|9337.46|9344.91|9344.91|9337.11|9337.11|0
1615558200000|2021-03-12 14:10:00|9337.43|9337.43|9335.35|9335.35|9339.22|9339.22|9333.28|9333.28|0
1615558500000|2021-03-12 14:15:00|9335.43|9335.43|9340.52|9340.52|9343.09|9343.09|9335.28|9335.28|0
1615558800000|2021-03-12 14:20:00|9339.02|9339.02|9337.23|9337.23|9340.3|9340.3|9335.99|9335.99|0
1615559100000|2021-03-12 14:25:00|9338.72|9338.72|9359.43|9359.43|9359.43|9359.43|9338.72|9338.72|0
1615559400000|2021-03-12 14:30:00|9359.5|9359.5|9409.75|9409.75|9411.39|9411.39|9358.77|9358.77|0
1615559700000|2021-03-12 14:35:00|9409.64|9409.64|9403.41|9403.41|9409.64|9409.64|9382.99|9382.99|0
1615560000000|2021-03-12 14:40:00|9402.87|9402.87|9392.15|9392.15|9403.59|9403.59|9384.39|9384.39|0
1615560300000|2021-03-12 14:45:00|9392.1|9392.1|9376.1|9376.1|9397.28|9397.28|9376.1|9376.1|0
1615560600000|2021-03-12 14:50:00|9376.04|9376.04|9377.53|9377.53|9377.97|9377.97|9367.53|9367.53|0
1615560900000|2021-03-12 14:55:00|9377.31|9377.31|9389.24|9389.24|9392.14|9392.14|9377.31|9377.31|0
1615561200000|2021-03-12 15:00:00|9389.85|9389.85|9404.01|9404.01|9404.01|9404.01|9385.69|9385.69|0
1615561500000|2021-03-12 15:05:00|9404.75|9404.75|9402.68|9402.68|9407.08|9407.08|9400.31|9400.31|0
1615561800000|2021-03-12 15:10:00|9402.86|9402.86|9408.62|9408.62|9410.06|9410.06|9398.2|9398.2|0
1615562100000|2021-03-12 15:15:00|9408.51|9408.51|9415.54|9415.54|9415.54|9415.54|9400.59|9400.59|0
1615562400000|2021-03-12 15:20:00|9415.49|9415.49|9401.2|9401.2|9415.49|9415.49|9401.2|9401.2|0
1615562700000|2021-03-12 15:25:00|9401.37|9401.37|9391.27|9391.27|9402.4|9402.4|9384.25|9384.25|0
1615563000000|2021-03-12 15:30:00|9391.58|9391.58|9403.02|9403.02|9403.02|9403.02|9386.31|9386.31|0
1615563300000|2021-03-12 15:35:00|9403.33|9403.33|9407.5|9407.5|9407.92|9407.92|9402.26|9402.26|0
1615563600000|2021-03-12 15:40:00|9407.33|9407.33|9412.35|9412.35|9412.62|9412.62|9403.02|9403.02|0
1615563900000|2021-03-12 15:45:00|9412.24|9412.24|9416.84|9416.84|9416.84|9416.84|9410.22|9410.22|0
1615564200000|2021-03-12 15:50:00|9416.43|9416.43|9408.42|9408.42|9416.43|9416.43|9405.28|9405.28|0
1615564500000|2021-03-12 15:55:00|9408.4|9408.4|9404.81|9404.81|9410.61|9410.61|9404.15|9404.15|0
1615564800000|2021-03-12 16:00:00|9405.56|9405.56|9396.83|9396.83|9405.56|9405.56|9396.83|9396.83|0
1615565100000|2021-03-12 16:05:00|9395.61|9395.61|9396.78|9396.78|9398.84|9398.84|9393.53|9393.53|0
1615565400000|2021-03-12 16:10:00|9396.03|9396.03|9400.74|9400.74|9404.07|9404.07|9395.28|9395.28|0
1615565700000|2021-03-12 16:15:00|9400.65|9400.65|9423.47|9423.47|9424.15|9424.15|9400.45|9400.45|0
1615566000000|2021-03-12 16:20:00|9424.08|9424.08|9421.51|9421.51|9426.96|9426.96|9419.25|9419.25|0
1615566300000|2021-03-12 16:25:00|9421.42|9421.42|9425.73|9425.73|9426.51|9426.51|9416.66|9416.66|0
1615796100000|2021-03-15 08:15:00|9631.89|9631.89|9636.69|9636.69|9644.4|9644.4|9628.82|9628.82|0
1615796400000|2021-03-15 08:20:00|9636.94|9636.94|9668.32|9668.32|9668.32|9668.32|9632.8|9632.8|0
1615796700000|2021-03-15 08:25:00|9668.45|9668.45|9689.21|9689.21|9692.89|9692.89|9666.89|9666.89|0
1615797000000|2021-03-15 08:30:00|9689.06|9689.06|9685.88|9685.88|9697.71|9697.71|9682.28|9682.28|0
1615797300000|2021-03-15 08:35:00|9684.28|9684.28|9695.03|9695.03|9701.54|9701.54|9684.28|9684.28|0
1615797600000|2021-03-15 08:40:00|9696.52|9696.52|9711.23|9711.23|9715.61|9715.61|9696.52|9696.52|0
1615797900000|2021-03-15 08:45:00|9711.97|9711.97|9699.63|9699.63|9717.84|9717.84|9694.65|9694.65|0
1615798200000|2021-03-15 08:50:00|9700.38|9700.38|9668.75|9668.75|9701.99|9701.99|9662.84|9662.84|0
1615798500000|2021-03-15 08:55:00|9668.21|9668.21|9659.97|9659.97|9668.79|9668.79|9656.29|9656.29|0
1615798800000|2021-03-15 09:00:00|9660.07|9660.07|9655.34|9655.34|9661.77|9661.77|9650.33|9650.33|0
1615799100000|2021-03-15 09:05:00|9655.29|9655.29|9667.84|9667.84|9673.49|9673.49|9653.33|9653.33|0
1615799400000|2021-03-15 09:10:00|9667.36|9667.36|9671.51|9671.51|9672.09|9672.09|9656.05|9656.05|0
1615799700000|2021-03-15 09:15:00|9671.82|9671.82|9647.97|9647.97|9671.82|9671.82|9647.36|9647.36|0
1615800000000|2021-03-15 09:20:00|9647.43|9647.43|9638.04|9638.04|9648.05|9648.05|9634.04|9634.04|0
1615800300000|2021-03-15 09:25:00|9638.06|9638.06|9627.39|9627.39|9638.4|9638.4|9624.64|9624.64|0
1615800600000|2021-03-15 09:30:00|9627.3|9627.3|9633.43|9633.43|9634.28|9634.28|9627.3|9627.3|0
1615800900000|2021-03-15 09:35:00|9633.74|9633.74|9633.3|9633.3|9636.21|9636.21|9632.16|9632.16|0
1615801200000|2021-03-15 09:40:00|9633.55|9633.55|9632.97|9632.97|9633.55|9633.55|9625.08|9625.08|0
1615801500000|2021-03-15 09:45:00|9632.9|9632.9|9639.16|9639.16|9641.72|9641.72|9630.99|9630.99|0
1615801800000|2021-03-15 09:50:00|9638.62|9638.62|9640.65|9640.65|9640.65|9640.65|9633.73|9633.73|0
1615802100000|2021-03-15 09:55:00|9640.96|9640.96|9646.24|9646.24|9647.01|9647.01|9638.87|9638.87|0
1615802400000|2021-03-15 10:00:00|9645.93|9645.93|9636.36|9636.36|9646.77|9646.77|9635.7|9635.7|0
1615802700000|2021-03-15 10:05:00|9636.27|9636.27|9626.2|9626.2|9638.03|9638.03|9626.01|9626.01|0
1615803000000|2021-03-15 10:10:00|9626.07|9626.07|9620.19|9620.19|9628.2|9628.2|9620.01|9620.01|0
1615803300000|2021-03-15 10:15:00|9619.7|9619.7|9620.32|9620.32|9622.34|9622.34|9615.01|9615.01|0
1615803600000|2021-03-15 10:20:00|9620.46|9620.46|9632.51|9632.51|9632.51|9632.51|9620|9620|0
1615803900000|2021-03-15 10:25:00|9632.61|9632.61|9633.53|9633.53|9637.14|9637.14|9630.93|9630.93|0
1615804200000|2021-03-15 10:30:00|9634.27|9634.27|9630.79|9630.79|9634.27|9634.27|9630.21|9630.21|0
1615804500000|2021-03-15 10:35:00|9630.73|9630.73|9638.31|9638.31|9638.31|9638.31|9628.09|9628.09|0
1615804800000|2021-03-15 10:40:00|9637.57|9637.57|9637.53|9637.53|9639.26|9639.26|9634.7|9634.7|0
1615805100000|2021-03-15 10:45:00|9637.76|9637.76|9651.78|9651.78|9652.64|9652.64|9637.76|9637.76|0
1615805400000|2021-03-15 10:50:00|9651.95|9651.95|9652.73|9652.73|9653.73|9653.73|9650.5|9650.5|0
1615805700000|2021-03-15 10:55:00|9652.87|9652.87|9644.67|9644.67|9652.87|9652.87|9642.83|9642.83|0
1615806000000|2021-03-15 11:00:00|9644.72|9644.72|9641.93|9641.93|9647.48|9647.48|9639.77|9639.77|0
1615806300000|2021-03-15 11:05:00|9642.24|9642.24|9644.85|9644.85|9647.59|9647.59|9639.86|9639.86|0
1615806600000|2021-03-15 11:10:00|9644.77|9644.77|9650.36|9650.36|9650.36|9650.36|9643.32|9643.32|0
1615806900000|2021-03-15 11:15:00|9651.32|9651.32|9670.24|9670.24|9670.6|9670.6|9651.32|9651.32|0
1615807200000|2021-03-15 11:20:00|9670.08|9670.08|9669.44|9669.44|9670.71|9670.71|9661.84|9661.84|0
1615807500000|2021-03-15 11:25:00|9669.04|9669.04|9660.92|9660.92|9669.04|9669.04|9660.38|9660.38|0
1615807800000|2021-03-15 11:30:00|9660.38|9660.38|9664.76|9664.76|9669.26|9669.26|9659.3|9659.3|0
1615808100000|2021-03-15 11:35:00|9664.6|9664.6|9660.39|9660.39|9667.82|9667.82|9660.39|9660.39|0
1615808400000|2021-03-15 11:40:00|9659.85|9659.85|9651.8|9651.8|9660.46|9660.46|9647.54|9647.54|0
1615808700000|2021-03-15 11:45:00|9651.19|9651.19|9640.74|9640.74|9651.19|9651.19|9639.4|9639.4|0
1615809000000|2021-03-15 11:50:00|9640.95|9640.95|9649.67|9649.67|9650.54|9650.54|9639.92|9639.92|0
1615809300000|2021-03-15 11:55:00|9650.08|9650.08|9648.56|9648.56|9650.45|9650.45|9641.21|9641.21|0
1615809600000|2021-03-15 12:00:00|9648.6|9648.6|9654.69|9654.69|9655.44|9655.44|9645.89|9645.89|0
1615809900000|2021-03-15 12:05:00|9654.11|9654.11|9667.63|9667.63|9667.82|9667.82|9653.26|9653.26|0
1615810200000|2021-03-15 12:10:00|9667.55|9667.55|9640.76|9640.76|9668.92|9668.92|9637.6|9637.6|0
1615810500000|2021-03-15 12:15:00|9640.83|9640.83|9631.97|9631.97|9645.9|9645.9|9631.43|9631.43|0
1615810800000|2021-03-15 12:20:00|9632.03|9632.03|9631.64|9631.64|9639.04|9639.04|9631.64|9631.64|0
1615811100000|2021-03-15 12:25:00|9631.28|9631.28|9628.76|9628.76|9631.28|9631.28|9625.22|9625.22|0
1615811400000|2021-03-15 12:30:00|9629.16|9629.16|9631.79|9631.79|9633.5|9633.5|9628.24|9628.24|0
1615811700000|2021-03-15 12:35:00|9631.7|9631.7|9635.45|9635.45|9641.62|9641.62|9631.7|9631.7|0
1615812000000|2021-03-15 12:40:00|9635.54|9635.54|9632.91|9632.91|9637.28|9637.28|9631.7|9631.7|0
1615812300000|2021-03-15 12:45:00|9632.78|9632.78|9618.61|9618.61|9633.66|9633.66|9618.61|9618.61|0
1615812600000|2021-03-15 12:50:00|9618.34|9618.34|9603.56|9603.56|9618.34|9618.34|9600.51|9600.51|0
1615812900000|2021-03-15 12:55:00|9604.04|9604.04|9607.54|9607.54|9610.66|9610.66|9600.39|9600.39|0
1615813200000|2021-03-15 13:00:00|9606.79|9606.79|9598.42|9598.42|9607.12|9607.12|9598.1|9598.1|0
1615813500000|2021-03-15 13:05:00|9599.17|9599.17|9601|9601|9605.52|9605.52|9598.34|9598.34|0
1615813800000|2021-03-15 13:10:00|9601.27|9601.27|9602.15|9602.15|9606.71|9606.71|9599.93|9599.93|0
1615814100000|2021-03-15 13:15:00|9602.46|9602.46|9601.71|9601.71|9603.41|9603.41|9598.57|9598.57|0
1615814400000|2021-03-15 13:20:00|9601.89|9601.89|9602.66|9602.66|9609.5|9609.5|9598.35|9598.35|0
1615814700000|2021-03-15 13:25:00|9602.68|9602.68|9598.92|9598.92|9606.34|9606.34|9596.6|9596.6|0
1615815000000|2021-03-15 13:30:00|9598.86|9598.86|9631.71|9631.71|9632.5|9632.5|9598.62|9598.62|0
1615815300000|2021-03-15 13:35:00|9632.77|9632.77|9651.95|9651.95|9652|9652|9632.45|9632.45|0
1615815600000|2021-03-15 13:40:00|9652.02|9652.02|9641.27|9641.27|9653.75|9653.75|9641.27|9641.27|0
1615815900000|2021-03-15 13:45:00|9641.22|9641.22|9640.07|9640.07|9644|9644|9636.86|9636.86|0
1615816200000|2021-03-15 13:50:00|9640.01|9640.01|9617.02|9617.02|9640.58|9640.58|9616.08|9616.08|0
1615816500000|2021-03-15 13:55:00|9616.97|9616.97|9615.8|9615.8|9623.49|9623.49|9612.48|9612.48|0
1615816800000|2021-03-15 14:00:00|9616.05|9616.05|9618.85|9618.85|9622.46|9622.46|9615.45|9615.45|0
1615817100000|2021-03-15 14:05:00|9618.54|9618.54|9624.14|9624.14|9636.09|9636.09|9616.11|9616.11|0
1615817400000|2021-03-15 14:10:00|9624.2|9624.2|9633.78|9633.78|9636.11|9636.11|9619.91|9619.91|0
1615817700000|2021-03-15 14:15:00|9633.7|9633.7|9624.39|9624.39|9642.86|9642.86|9624.32|9624.32|0
1615818000000|2021-03-15 14:20:00|9625.14|9625.14|9640.84|9640.84|9640.84|9640.84|9624.36|9624.36|0
1615818300000|2021-03-15 14:25:00|9641.59|9641.59|9643.84|9643.84|9647.57|9647.57|9633.96|9633.96|0
1615818600000|2021-03-15 14:30:00|9643.91|9643.91|9665.03|9665.03|9666.82|9666.82|9640.67|9640.67|0
1615818900000|2021-03-15 14:35:00|9665.34|9665.34|9665.24|9665.24|9671.61|9671.61|9663.89|9663.89|0
1615819200000|2021-03-15 14:40:00|9664.94|9664.94|9652.52|9652.52|9666.33|9666.33|9651.6|9651.6|0
1615819500000|2021-03-15 14:45:00|9652.65|9652.65|9645.88|9645.88|9656.07|9656.07|9644.98|9644.98|0
1615819800000|2021-03-15 14:50:00|9645.96|9645.96|9651.6|9651.6|9651.74|9651.74|9644.86|9644.86|0
1615820100000|2021-03-15 14:55:00|9651.69|9651.69|9656.36|9656.36|9660.06|9660.06|9649.85|9649.85|0
1615820400000|2021-03-15 15:00:00|9655.52|9655.52|9661.7|9661.7|9666.72|9666.72|9654.3|9654.3|0
1615820700000|2021-03-15 15:05:00|9661.16|9661.16|9655.28|9655.28|9664.63|9664.63|9652.93|9652.93|0
1615821000000|2021-03-15 15:10:00|9655.36|9655.36|9659.24|9659.24|9661.72|9661.72|9655.14|9655.14|0
1615821300000|2021-03-15 15:15:00|9659.99|9659.99|9656.72|9656.72|9663.64|9663.64|9656.46|9656.46|0
1615821600000|2021-03-15 15:20:00|9656.83|9656.83|9667.79|9667.79|9667.79|9667.79|9654.34|9654.34|0
1615821900000|2021-03-15 15:25:00|9667.65|9667.65|9649.12|9649.12|9671.1|9671.1|9645.76|9645.76|0
1615822200000|2021-03-15 15:30:00|9649.21|9649.21|9641.69|9641.69|9653.92|9653.92|9640.99|9640.99|0
1615822500000|2021-03-15 15:35:00|9641.74|9641.74|9606.42|9606.42|9641.74|9641.74|9604.48|9604.48|0
1615822800000|2021-03-15 15:40:00|9606.12|9606.12|9615.56|9615.56|9615.59|9615.59|9603.33|9603.33|0
1615823100000|2021-03-15 15:45:00|9615.63|9615.63|9614.85|9614.85|9619.32|9619.32|9614.75|9614.75|0
1615823400000|2021-03-15 15:50:00|9614.9|9614.9|9599.55|9599.55|9614.9|9614.9|9599.55|9599.55|0
1615823700000|2021-03-15 15:55:00|9599.47|9599.47|9605.69|9605.69|9605.69|9605.69|9592.78|9592.78|0
1615824000000|2021-03-15 16:00:00|9604.89|9604.89|9621.46|9621.46|9621.88|9621.88|9601.39|9601.39|0
1615824300000|2021-03-15 16:05:00|9621.33|9621.33|9622.55|9622.55|9625.86|9625.86|9619.07|9619.07|0
1615824600000|2021-03-15 16:10:00|9622.46|9622.46|9620.48|9620.48|9623.13|9623.13|9614.51|9614.51|0
1615824900000|2021-03-15 16:15:00|9620.57|9620.57|9623.62|9623.62|9625.69|9625.69|9620.27|9620.27|0
1615825200000|2021-03-15 16:20:00|9623.56|9623.56|9624.61|9624.61|9631.33|9631.33|9620.3|9620.3|0
1615825500000|2021-03-15 16:25:00|9624.66|9624.66|9635.45|9635.45|9635.48|9635.48|9622.01|9622.01|0
1615882500000|2021-03-16 08:15:00|9638.64|9638.64|9647.02|9647.02|9658.13|9658.13|9638.64|9638.64|0
1615882800000|2021-03-16 08:20:00|9646.88|9646.88|9630.16|9630.16|9646.88|9646.88|9627.64|9627.64|0
1615883100000|2021-03-16 08:25:00|9630.14|9630.14|9611.74|9611.74|9631.49|9631.49|9608.79|9608.79|0
1615883400000|2021-03-16 08:30:00|9612.32|9612.32|9626.46|9626.46|9627.01|9627.01|9612.32|9612.32|0
1615883700000|2021-03-16 08:35:00|9626.32|9626.32|9616.55|9616.55|9628.15|9628.15|9616.55|9616.55|0
1615884000000|2021-03-16 08:40:00|9616.42|9616.42|9614.87|9614.87|9618.44|9618.44|9611.93|9611.93|0
1615884300000|2021-03-16 08:45:00|9615.17|9615.17|9639.77|9639.77|9639.77|9639.77|9613.19|9613.19|0
1615884600000|2021-03-16 08:50:00|9640.11|9640.11|9629.83|9629.83|9642.87|9642.87|9629.83|9629.83|0
1615884900000|2021-03-16 08:55:00|9629.56|9629.56|9638.82|9638.82|9640.18|9640.18|9628.76|9628.76|0
1615885200000|2021-03-16 09:00:00|9638.73|9638.73|9636.3|9636.3|9639.4|9639.4|9630.46|9630.46|0
1615885500000|2021-03-16 09:05:00|9636.43|9636.43|9642.65|9642.65|9647.21|9647.21|9636.16|9636.16|0
1615885800000|2021-03-16 09:10:00|9643.4|9643.4|9638.77|9638.77|9650.79|9650.79|9638.64|9638.64|0
1615886100000|2021-03-16 09:15:00|9639.06|9639.06|9642.76|9642.76|9646.99|9646.99|9638.44|9638.44|0
1615886400000|2021-03-16 09:20:00|9642.47|9642.47|9643.17|9643.17|9650.58|9650.58|9642.47|9642.47|0
1615886700000|2021-03-16 09:25:00|9642.88|9642.88|9636.57|9636.57|9643.98|9643.98|9633.69|9633.69|0
1615887000000|2021-03-16 09:30:00|9636.84|9636.84|9619.7|9619.7|9636.84|9636.84|9618.12|9618.12|0
1615887300000|2021-03-16 09:35:00|9620.45|9620.45|9618.12|9618.12|9625.34|9625.34|9616.68|9616.68|0
1615887600000|2021-03-16 09:40:00|9618.25|9618.25|9618.62|9618.62|9623.09|9623.09|9616.15|9616.15|0
1615887900000|2021-03-16 09:45:00|9618.75|9618.75|9635.7|9635.7|9637.96|9637.96|9617.71|9617.71|0
1615888200000|2021-03-16 09:50:00|9634.88|9634.88|9628.96|9628.96|9635.33|9635.33|9628.67|9628.67|0
1615888500000|2021-03-16 09:55:00|9629.13|9629.13|9634.54|9634.54|9634.65|9634.65|9629.13|9629.13|0
1615888800000|2021-03-16 10:00:00|9634.65|9634.65|9631.42|9631.42|9635.35|9635.35|9628.09|9628.09|0
1615889100000|2021-03-16 10:05:00|9631.55|9631.55|9624.06|9624.06|9631.55|9631.55|9622.24|9622.24|0
1615889400000|2021-03-16 10:10:00|9624.6|9624.6|9636.42|9636.42|9642.69|9642.69|9624.6|9624.6|0
1615889700000|2021-03-16 10:15:00|9636.13|9636.13|9632.51|9632.51|9636.4|9636.4|9628.02|9628.02|0
1615890000000|2021-03-16 10:20:00|9632.44|9632.44|9636.57|9636.57|9637.21|9637.21|9630.73|9630.73|0
1615890300000|2021-03-16 10:25:00|9636.29|9636.29|9629.82|9629.82|9639.33|9639.33|9629.82|9629.82|0
1615890600000|2021-03-16 10:30:00|9629.75|9629.75|9623.88|9623.88|9633.66|9633.66|9623.88|9623.88|0
1615890900000|2021-03-16 10:35:00|9623.93|9623.93|9613.95|9613.95|9625.54|9625.54|9613.95|9613.95|0
1615891200000|2021-03-16 10:40:00|9613.87|9613.87|9622.72|9622.72|9624.43|9624.43|9613.21|9613.21|0
1615891500000|2021-03-16 10:45:00|9622.77|9622.77|9627.73|9627.73|9633.53|9633.53|9622.72|9622.72|0
1615891800000|2021-03-16 10:50:00|9627.19|9627.19|9622.77|9622.77|9631.44|9631.44|9621.52|9621.52|0
1615892100000|2021-03-16 10:55:00|9622.23|9622.23|9620.61|9620.61|9624.18|9624.18|9615|9615|0
1615892400000|2021-03-16 11:00:00|9620.28|9620.28|9621.86|9621.86|9624.74|9624.74|9617.12|9617.12|0
1615892700000|2021-03-16 11:05:00|9624.11|9624.11|9627.37|9627.37|9628.99|9628.99|9623.9|9623.9|0
1615893000000|2021-03-16 11:10:00|9627.4|9627.4|9632.34|9632.34|9635.33|9635.33|9627.28|9627.28|0
1615893300000|2021-03-16 11:15:00|9632.58|9632.58|9629.62|9629.62|9636.16|9636.16|9629.26|9629.26|0
1615893600000|2021-03-16 11:20:00|9629.57|9629.57|9636.45|9636.45|9636.76|9636.76|9625.01|9625.01|0
1615893900000|2021-03-16 11:25:00|9636.69|9636.69|9633.81|9633.81|9638.08|9638.08|9631.62|9631.62|0
1615894200000|2021-03-16 11:30:00|9634.12|9634.12|9628.29|9628.29|9639.72|9639.72|9628.02|9628.02|0
1615894500000|2021-03-16 11:35:00|9628.12|9628.12|9626.64|9626.64|9633.79|9633.79|9626.64|9626.64|0
1615894800000|2021-03-16 11:40:00|9626.05|9626.05|9641.12|9641.12|9641.48|9641.48|9626.05|9626.05|0
1615895100000|2021-03-16 11:45:00|9641.39|9641.39|9639.99|9639.99|9647.24|9647.24|9635.92|9635.92|0
1615895400000|2021-03-16 11:50:00|9639.91|9639.91|9638.76|9638.76|9640.42|9640.42|9636.09|9636.09|0
1615895700000|2021-03-16 11:55:00|9639.01|9639.01|9645.17|9645.17|9646.01|9646.01|9638.82|9638.82|0
1615896000000|2021-03-16 12:00:00|9644.85|9644.85|9651.46|9651.46|9651.73|9651.73|9640.13|9640.13|0
1615896300000|2021-03-16 12:05:00|9651.76|9651.76|9662.82|9662.82|9662.82|9662.82|9648.22|9648.22|0
1615896600000|2021-03-16 12:10:00|9663.16|9663.16|9663.31|9663.31|9668.33|9668.33|9661.54|9661.54|0
1615896900000|2021-03-16 12:15:00|9661.82|9661.82|9661.45|9661.45|9666.68|9666.68|9658.46|9658.46|0
1615897200000|2021-03-16 12:20:00|9661.57|9661.57|9667.72|9667.72|9669.08|9669.08|9660.26|9660.26|0
1615897500000|2021-03-16 12:25:00|9667.58|9667.58|9659.18|9659.18|9667.58|9667.58|9656.33|9656.33|0
1615897800000|2021-03-16 12:30:00|9659.3|9659.3|9646.08|9646.08|9659.3|9659.3|9646.08|9646.08|0
1615898100000|2021-03-16 12:35:00|9646.27|9646.27|9642.58|9642.58|9646.27|9646.27|9634.69|9634.69|0
1615898400000|2021-03-16 12:40:00|9642.66|9642.66|9636.77|9636.77|9648.93|9648.93|9636.08|9636.08|0
1615898700000|2021-03-16 12:45:00|9636.89|9636.89|9634.2|9634.2|9638.84|9638.84|9634.2|9634.2|0
1615899000000|2021-03-16 12:50:00|9633.88|9633.88|9621.57|9621.57|9633.88|9633.88|9620.76|9620.76|0
1615899300000|2021-03-16 12:55:00|9621.76|9621.76|9609.47|9609.47|9621.76|9621.76|9609.47|9609.47|0
1615899600000|2021-03-16 13:00:00|9608.73|9608.73|9588.7|9588.7|9608.73|9608.73|9588.7|9588.7|0
1615899900000|2021-03-16 13:05:00|9588.68|9588.68|9592.77|9592.77|9601.09|9601.09|9585.5|9585.5|0
1615900200000|2021-03-16 13:10:00|9593.08|9593.08|9597.23|9597.23|9602.09|9602.09|9591.47|9591.47|0
1615900500000|2021-03-16 13:15:00|9597.47|9597.47|9604.29|9604.29|9608.59|9608.59|9595.33|9595.33|0
1615900800000|2021-03-16 13:20:00|9604.09|9604.09|9618.62|9618.62|9620.92|9620.92|9604.09|9604.09|0
1615901100000|2021-03-16 13:25:00|9618.69|9618.69|9612.71|9612.71|9619.72|9619.72|9610.26|9610.26|0
1615901400000|2021-03-16 13:30:00|9613.05|9613.05|9604.67|9604.67|9618.67|9618.67|9596.84|9596.84|0
1615901700000|2021-03-16 13:35:00|9604.5|9604.5|9598.64|9598.64|9605.82|9605.82|9594.01|9594.01|0
1615902000000|2021-03-16 13:40:00|9598.76|9598.76|9581.74|9581.74|9600.13|9600.13|9576.84|9576.84|0
1615902300000|2021-03-16 13:45:00|9581.57|9581.57|9587.3|9587.3|9592.63|9592.63|9579.3|9579.3|0
1615902600000|2021-03-16 13:50:00|9586.86|9586.86|9584.44|9584.44|9594.81|9594.81|9582.52|9582.52|0
1615902900000|2021-03-16 13:55:00|9584.38|9584.38|9579.87|9579.87|9590.3|9590.3|9576.9|9576.9|0
1615903200000|2021-03-16 14:00:00|9579.24|9579.24|9569.44|9569.44|9584.16|9584.16|9569.44|9569.44|0
1615903500000|2021-03-16 14:05:00|9569.07|9569.07|9570.64|9570.64|9570.64|9570.64|9561.78|9561.78|0
1615903800000|2021-03-16 14:10:00|9569.89|9569.89|9582.82|9582.82|9582.82|9582.82|9569.89|9569.89|0
1615904100000|2021-03-16 14:15:00|9582.28|9582.28|9588.7|9588.7|9592.34|9592.34|9578.83|9578.83|0
1615904400000|2021-03-16 14:20:00|9588.39|9588.39|9596.34|9596.34|9598.53|9598.53|9586.2|9586.2|0
1615904700000|2021-03-16 14:25:00|9596.47|9596.47|9609.22|9609.22|9610.48|9610.48|9596.47|9596.47|0
1615905000000|2021-03-16 14:30:00|9609.25|9609.25|9612.42|9612.42|9616.92|9616.92|9608.81|9608.81|0
1615905300000|2021-03-16 14:35:00|9611.67|9611.67|9609|9609|9614.7|9614.7|9609|9609|0
1615905600000|2021-03-16 14:40:00|9608.93|9608.93|9591.13|9591.13|9609.83|9609.83|9588.12|9588.12|0
1615905900000|2021-03-16 14:45:00|9590.88|9590.88|9579.12|9579.12|9594.87|9594.87|9577.63|9577.63|0
1615906200000|2021-03-16 14:50:00|9580.2|9580.2|9592.16|9592.16|9593.18|9593.18|9580.2|9580.2|0
1615906500000|2021-03-16 14:55:00|9592.7|9592.7|9586.18|9586.18|9593.42|9593.42|9585.71|9585.71|0
1615906800000|2021-03-16 15:00:00|9586.1|9586.1|9583.85|9583.85|9591.61|9591.61|9583.05|9583.05|0
1615907100000|2021-03-16 15:05:00|9583.87|9583.87|9562.52|9562.52|9586.79|9586.79|9562.52|9562.52|0
1615907400000|2021-03-16 15:10:00|9561.94|9561.94|9562.17|9562.17|9566.24|9566.24|9558.42|9558.42|0
1615907700000|2021-03-16 15:15:00|9561.86|9561.86|9572.29|9572.29|9574|9574|9561.55|9561.55|0
1615908000000|2021-03-16 15:20:00|9572.6|9572.6|9577.63|9577.63|9591.87|9591.87|9572.56|9572.56|0
1615908300000|2021-03-16 15:25:00|9577.67|9577.67|9590.69|9590.69|9590.69|9590.69|9576.93|9576.93|0
1615908600000|2021-03-16 15:30:00|9590.86|9590.86|9595.86|9595.86|9600.32|9600.32|9589.86|9589.86|0
1615908900000|2021-03-16 15:35:00|9595.55|9595.55|9602.77|9602.77|9603.77|9603.77|9593.93|9593.93|0
1615909200000|2021-03-16 15:40:00|9602.02|9602.02|9619.1|9619.1|9619.1|9619.1|9601.95|9601.95|0
1615909500000|2021-03-16 15:45:00|9619.35|9619.35|9618.91|9618.91|9620.53|9620.53|9612.21|9612.21|0
1615909800000|2021-03-16 15:50:00|9618.77|9618.77|9613.88|9613.88|9619.62|9619.62|9608|9608|0
1615910100000|2021-03-16 15:55:00|9611.64|9611.64|9616.11|9616.11|9619.88|9619.88|9607.56|9607.56|0
1615910400000|2021-03-16 16:00:00|9615.94|9615.94|9611.68|9611.68|9616.25|9616.25|9607.62|9607.62|0
1615910700000|2021-03-16 16:05:00|9611.96|9611.96|9609.29|9609.29|9616.91|9616.91|9608.32|9608.32|0
1615911000000|2021-03-16 16:10:00|9609.22|9609.22|9616.15|9616.15|9619.05|9619.05|9609.12|9609.12|0
1615911300000|2021-03-16 16:15:00|9615.81|9615.81|9612.84|9612.84|9618.02|9618.02|9611.28|9611.28|0
1615911600000|2021-03-16 16:20:00|9613.13|9613.13|9617.27|9617.27|9620.11|9620.11|9611.16|9611.16|0
1615911900000|2021-03-16 16:25:00|9617.4|9617.4|9630.68|9630.68|9630.7|9630.7|9616.81|9616.81|0
1615968900000|2021-03-17 08:15:00|9566.28|9566.28|9533.52|9533.52|9577.95|9577.95|9532.65|9532.65|0
1615969200000|2021-03-17 08:20:00|9531.83|9531.83|9498.86|9498.86|9531.9|9531.9|9495.91|9495.91|0
1615969500000|2021-03-17 08:25:00|9498.68|9498.68|9498.71|9498.71|9499.7|9499.7|9489.81|9489.81|0
1615969800000|2021-03-17 08:30:00|9499.02|9499.02|9529.05|9529.05|9529.05|9529.05|9499.02|9499.02|0
1615970100000|2021-03-17 08:35:00|9528.98|9528.98|9543.98|9543.98|9554.5|9554.5|9528.98|9528.98|0
1615970400000|2021-03-17 08:40:00|9544.73|9544.73|9544.58|9544.58|9548.84|9548.84|9536.71|9536.71|0
1615970700000|2021-03-17 08:45:00|9544.42|9544.42|9541.2|9541.2|9546.79|9546.79|9540.42|9540.42|0
1615971000000|2021-03-17 08:50:00|9540.83|9540.83|9539.5|9539.5|9541.8|9541.8|9535.66|9535.66|0
1615971300000|2021-03-17 08:55:00|9539.03|9539.03|9535.67|9535.67|9544.39|9544.39|9533.46|9533.46|0
1615971600000|2021-03-17 09:00:00|9535.75|9535.75|9519.2|9519.2|9537.97|9537.97|9517.51|9517.51|0
1615971900000|2021-03-17 09:05:00|9520.12|9520.12|9529.24|9529.24|9531.17|9531.17|9514.82|9514.82|0
1615972200000|2021-03-17 09:10:00|9529.4|9529.4|9526.81|9526.81|9530.14|9530.14|9518.33|9518.33|0
1615972500000|2021-03-17 09:15:00|9526.83|9526.83|9537.86|9537.86|9540.95|9540.95|9526.76|9526.76|0
1615972800000|2021-03-17 09:20:00|9538.03|9538.03|9544.2|9544.2|9544.2|9544.2|9534.93|9534.93|0
1615973100000|2021-03-17 09:25:00|9544.07|9544.07|9532.05|9532.05|9544.19|9544.19|9532.05|9532.05|0
1615973400000|2021-03-17 09:30:00|9531.89|9531.89|9531.36|9531.36|9532.11|9532.11|9522.82|9522.82|0
1615973700000|2021-03-17 09:35:00|9531.64|9531.64|9538.66|9538.66|9543.76|9543.76|9531.56|9531.56|0
1615974000000|2021-03-17 09:40:00|9538.53|9538.53|9525.98|9525.98|9541.72|9541.72|9525.45|9525.45|0
1615974300000|2021-03-17 09:45:00|9522.99|9522.99|9514.13|9514.13|9526.38|9526.38|9509.21|9509.21|0
1615974600000|2021-03-17 09:50:00|9514.88|9514.88|9512.12|9512.12|9515.32|9515.32|9507.99|9507.99|0
1615974900000|2021-03-17 09:55:00|9513.73|9513.73|9519.8|9519.8|9519.8|9519.8|9508.89|9508.89|0
1615975200000|2021-03-17 10:00:00|9519.53|9519.53|9517.51|9517.51|9524.2|9524.2|9515.75|9515.75|0
1615975500000|2021-03-17 10:05:00|9517.71|9517.71|9528.34|9528.34|9532.07|9532.07|9517.71|9517.71|0
1615975800000|2021-03-17 10:10:00|9528.18|9528.18|9527.59|9527.59|9532.3|9532.3|9527.06|9527.06|0
1615976100000|2021-03-17 10:15:00|9527.75|9527.75|9532.45|9532.45|9532.71|9532.71|9527.75|9527.75|0
1615976400000|2021-03-17 10:20:00|9531.7|9531.7|9516.94|9516.94|9531.7|9531.7|9516.94|9516.94|0
1615976700000|2021-03-17 10:25:00|9517.02|9517.02|9514.49|9514.49|9517.05|9517.05|9512.69|9512.69|0
1615977000000|2021-03-17 10:30:00|9514.69|9514.69|9489.59|9489.59|9514.96|9514.96|9489.57|9489.57|0
1615977300000|2021-03-17 10:35:00|9489.74|9489.74|9507.73|9507.73|9507.86|9507.86|9489.74|9489.74|0
1615977600000|2021-03-17 10:40:00|9507.87|9507.87|9523.5|9523.5|9523.5|9523.5|9507.61|9507.61|0
1615977900000|2021-03-17 10:45:00|9522.42|9522.42|9512.87|9512.87|9526.34|9526.34|9512.87|9512.87|0
1615978200000|2021-03-17 10:50:00|9512.63|9512.63|9515.31|9515.31|9519.18|9519.18|9511.98|9511.98|0
1615978500000|2021-03-17 10:55:00|9515.25|9515.25|9516.75|9516.75|9519.52|9519.52|9515.16|9515.16|0
1615978800000|2021-03-17 11:00:00|9516.87|9516.87|9513.96|9513.96|9517|9517|9513.58|9513.58|0
1615979100000|2021-03-17 11:05:00|9514.09|9514.09|9512.09|9512.09|9515.51|9515.51|9508.56|9508.56|0
1615979400000|2021-03-17 11:10:00|9512.17|9512.17|9510.21|9510.21|9514.77|9514.77|9509.64|9509.64|0
1615979700000|2021-03-17 11:15:00|9510.13|9510.13|9496.12|9496.12|9510.13|9510.13|9496.04|9496.04|0
1615980000000|2021-03-17 11:20:00|9496.21|9496.21|9484.32|9484.32|9497.65|9497.65|9482.08|9482.08|0
1615980300000|2021-03-17 11:25:00|9484.25|9484.25|9484.54|9484.54|9487.95|9487.95|9483.84|9483.84|0
1615980600000|2021-03-17 11:30:00|9484.78|9484.78|9491.9|9491.9|9493.22|9493.22|9484.48|9484.48|0
1615980900000|2021-03-17 11:35:00|9492.08|9492.08|9481.05|9481.05|9495.52|9495.52|9478.72|9478.72|0
1615981200000|2021-03-17 11:40:00|9480.85|9480.85|9477.42|9477.42|9483.05|9483.05|9476.07|9476.07|0
1615981500000|2021-03-17 11:45:00|9477.11|9477.11|9479.62|9479.62|9480.33|9480.33|9473.99|9473.99|0
1615981800000|2021-03-17 11:50:00|9479.56|9479.56|9472.12|9472.12|9479.56|9479.56|9470.66|9470.66|0
1615982100000|2021-03-17 11:55:00|9472.43|9472.43|9463.02|9463.02|9472.43|9472.43|9462.81|9462.81|0
1615982400000|2021-03-17 12:00:00|9463.14|9463.14|9466.93|9466.93|9469.48|9469.48|9460.29|9460.29|0
1615982700000|2021-03-17 12:05:00|9467.68|9467.68|9463.05|9463.05|9470.8|9470.8|9463.05|9463.05|0
1615983000000|2021-03-17 12:10:00|9463.39|9463.39|9462.53|9462.53|9465.11|9465.11|9456.92|9456.92|0
1615983300000|2021-03-17 12:15:00|9462.73|9462.73|9475.5|9475.5|9476.65|9476.65|9462.73|9462.73|0
1615983600000|2021-03-17 12:20:00|9475.42|9475.42|9466.67|9466.67|9475.83|9475.83|9464.28|9464.28|0
1615983900000|2021-03-17 12:25:00|9466.49|9466.49|9469.73|9469.73|9471.87|9471.87|9462.57|9462.57|0
1615984200000|2021-03-17 12:30:00|9469.61|9469.61|9465.58|9465.58|9470.47|9470.47|9463.65|9463.65|0
1615984500000|2021-03-17 12:35:00|9465.9|9465.9|9463.68|9463.68|9467.04|9467.04|9459.63|9459.63|0
1615984800000|2021-03-17 12:40:00|9463.2|9463.2|9467.18|9467.18|9467.18|9467.18|9457.28|9457.28|0
1615985100000|2021-03-17 12:45:00|9466.91|9466.91|9466.83|9466.83|9474.66|9474.66|9466.16|9466.16|0
1615985400000|2021-03-17 12:50:00|9466.52|9466.52|9471.97|9471.97|9472.42|9472.42|9464.59|9464.59|0
1615985700000|2021-03-17 12:55:00|9471.66|9471.66|9454.06|9454.06|9471.66|9471.66|9452.2|9452.2|0
1615986000000|2021-03-17 13:00:00|9454.11|9454.11|9440.81|9440.81|9455.52|9455.52|9438.18|9438.18|0
1615986300000|2021-03-17 13:05:00|9441.35|9441.35|9441.51|9441.51|9444.5|9444.5|9438.37|9438.37|0
1615986600000|2021-03-17 13:10:00|9441.82|9441.82|9446.84|9446.84|9446.89|9446.89|9440.72|9440.72|0
1615986900000|2021-03-17 13:15:00|9446.97|9446.97|9451.14|9451.14|9451.14|9451.14|9446.35|9446.35|0
1615987200000|2021-03-17 13:20:00|9451.46|9451.46|9449.5|9449.5|9458.24|9458.24|9448.82|9448.82|0
1615987500000|2021-03-17 13:25:00|9449.56|9449.56|9448.67|9448.67|9451.44|9451.44|9448.63|9448.63|0
1615987800000|2021-03-17 13:30:00|9448.44|9448.44|9450.53|9450.53|9457.19|9457.19|9447.81|9447.81|0
1615988100000|2021-03-17 13:35:00|9450.66|9450.66|9474.91|9474.91|9475.13|9475.13|9450.35|9450.35|0
1615988400000|2021-03-17 13:40:00|9474.59|9474.59|9482.52|9482.52|9482.82|9482.82|9469.45|9469.45|0
1615988700000|2021-03-17 13:45:00|9482.35|9482.35|9482.59|9482.59|9487.9|9487.9|9481.56|9481.56|0
1615989000000|2021-03-17 13:50:00|9482.76|9482.76|9484.91|9484.91|9493.08|9493.08|9480.08|9480.08|0
1615989300000|2021-03-17 13:55:00|9484.86|9484.86|9488.83|9488.83|9488.83|9488.83|9482.87|9482.87|0
1615989600000|2021-03-17 14:00:00|9488.91|9488.91|9493.88|9493.88|9495.05|9495.05|9486.72|9486.72|0
1615989900000|2021-03-17 14:05:00|9493.79|9493.79|9477.72|9477.72|9493.79|9493.79|9476.9|9476.9|0
1615990200000|2021-03-17 14:10:00|9477.81|9477.81|9481.45|9481.45|9484.05|9484.05|9471.54|9471.54|0
1615990500000|2021-03-17 14:15:00|9481.2|9481.2|9483.91|9483.91|9484.27|9484.27|9476.64|9476.64|0
1615990800000|2021-03-17 14:20:00|9484.04|9484.04|9482.28|9482.28|9484.74|9484.74|9478.49|9478.49|0
1615991100000|2021-03-17 14:25:00|9482.14|9482.14|9477.51|9477.51|9482.77|9482.77|9476.07|9476.07|0
1615991400000|2021-03-17 14:30:00|9477.46|9477.46|9471.27|9471.27|9477.46|9477.46|9470.09|9470.09|0
1615991700000|2021-03-17 14:35:00|9472.02|9472.02|9474.62|9474.62|9475.72|9475.72|9470.97|9470.97|0
1615992000000|2021-03-17 14:40:00|9474.89|9474.89|9459.44|9459.44|9474.89|9474.89|9458.09|9458.09|0
1615992300000|2021-03-17 14:45:00|9459.33|9459.33|9460.18|9460.18|9466.13|9466.13|9458.36|9458.36|0
1615992600000|2021-03-17 14:50:00|9460.84|9460.84|9467.56|9467.56|9469.42|9469.42|9459.66|9459.66|0
1615992900000|2021-03-17 14:55:00|9467.67|9467.67|9458.7|9458.7|9469.49|9469.49|9457.21|9457.21|0
1615993200000|2021-03-17 15:00:00|9458.13|9458.13|9448.26|9448.26|9458.13|9458.13|9448.26|9448.26|0
1615993500000|2021-03-17 15:05:00|9448.49|9448.49|9453.51|9453.51|9459.21|9459.21|9448.31|9448.31|0
1615993800000|2021-03-17 15:10:00|9452.76|9452.76|9462.53|9462.53|9471.89|9471.89|9451.89|9451.89|0
1615994100000|2021-03-17 15:15:00|9462.01|9462.01|9458.67|9458.67|9466.61|9466.61|9458.38|9458.38|0
1615994400000|2021-03-17 15:20:00|9458.4|9458.4|9463.29|9463.29|9469.89|9469.89|9458.4|9458.4|0
1615994700000|2021-03-17 15:25:00|9463.37|9463.37|9466.15|9466.15|9470.55|9470.55|9463.37|9463.37|0
1615995000000|2021-03-17 15:30:00|9466.09|9466.09|9469.78|9469.78|9469.91|9469.91|9461.9|9461.9|0
1615995300000|2021-03-17 15:35:00|9469.84|9469.84|9462.38|9462.38|9473.21|9473.21|9462.38|9462.38|0
1615995600000|2021-03-17 15:40:00|9462.08|9462.08|9471.18|9471.18|9475.35|9475.35|9462.06|9462.06|0
1615995900000|2021-03-17 15:45:00|9471.42|9471.42|9465.13|9465.13|9472.92|9472.92|9463.27|9463.27|0
1615996200000|2021-03-17 15:50:00|9464.99|9464.99|9463.59|9463.59|9466.92|9466.92|9462.2|9462.2|0
1615996500000|2021-03-17 15:55:00|9463.2|9463.2|9465.81|9465.81|9467.83|9467.83|9462.52|9462.52|0
1615996800000|2021-03-17 16:00:00|9466.12|9466.12|9467.48|9467.48|9468.49|9468.49|9465.47|9465.47|0
1615997100000|2021-03-17 16:05:00|9467.72|9467.72|9469.06|9469.06|9472.02|9472.02|9467.13|9467.13|0
1615997400000|2021-03-17 16:10:00|9469.02|9469.02|9466.01|9466.01|9469.02|9469.02|9463.56|9463.56|0
1615997700000|2021-03-17 16:15:00|9465.88|9465.88|9459.05|9459.05|9467.12|9467.12|9459.05|9459.05|0
1615998000000|2021-03-17 16:20:00|9459|9459|9449.84|9449.84|9459.7|9459.7|9449.42|9449.42|0
1615998300000|2021-03-17 16:25:00|9449.94|9449.94|9457.65|9457.65|9459.1|9459.1|9443.64|9443.64|0
1616055300000|2021-03-18 08:15:00|9458.78|9458.78|9451.63|9451.63|9470.32|9470.32|9441.69|9441.69|0
1616055600000|2021-03-18 08:20:00|9451.6|9451.6|9446.53|9446.53|9463.05|9463.05|9441.41|9441.41|0
1616055900000|2021-03-18 08:25:00|9446.75|9446.75|9446.07|9446.07|9450.26|9450.26|9438.29|9438.29|0
1616056200000|2021-03-18 08:30:00|9446.82|9446.82|9448.01|9448.01|9449.58|9449.58|9440.98|9440.98|0
1616056500000|2021-03-18 08:35:00|9447.84|9447.84|9445.67|9445.67|9453.56|9453.56|9442.44|9442.44|0
1616056800000|2021-03-18 08:40:00|9444.92|9444.92|9427.47|9427.47|9444.92|9444.92|9425.36|9425.36|0
1616057100000|2021-03-18 08:45:00|9427.44|9427.44|9391.25|9391.25|9427.98|9427.98|9389.37|9389.37|0
1616057400000|2021-03-18 08:50:00|9390.85|9390.85|9387.8|9387.8|9393.65|9393.65|9384.86|9384.86|0
1616057700000|2021-03-18 08:55:00|9388.07|9388.07|9397.1|9397.1|9398.7|9398.7|9387.85|9387.85|0
1616058000000|2021-03-18 09:00:00|9396.93|9396.93|9393.25|9393.25|9396.93|9396.93|9386.41|9386.41|0
1616058300000|2021-03-18 09:05:00|9393.57|9393.57|9409.85|9409.85|9410.33|9410.33|9393.38|9393.38|0
1616058600000|2021-03-18 09:10:00|9409.95|9409.95|9407.84|9407.84|9411.66|9411.66|9406.06|9406.06|0
1616058900000|2021-03-18 09:15:00|9407.98|9407.98|9433.13|9433.13|9435.61|9435.61|9407.62|9407.62|0
1616059200000|2021-03-18 09:20:00|9435.38|9435.38|9443.76|9443.76|9449.19|9449.19|9435.38|9435.38|0
1616059500000|2021-03-18 09:25:00|9443.65|9443.65|9442.08|9442.08|9443.76|9443.76|9435.3|9435.3|0
1616059800000|2021-03-18 09:30:00|9442.25|9442.25|9434.15|9434.15|9448.93|9448.93|9434.15|9434.15|0
1616060100000|2021-03-18 09:35:00|9434.29|9434.29|9426.81|9426.81|9436.15|9436.15|9426.81|9426.81|0
1616060400000|2021-03-18 09:40:00|9426.56|9426.56|9425.26|9425.26|9427.05|9427.05|9413.01|9413.01|0
1616060700000|2021-03-18 09:45:00|9424.92|9424.92|9416.15|9416.15|9424.92|9424.92|9413.03|9413.03|0
1616061000000|2021-03-18 09:50:00|9415.97|9415.97|9405.95|9405.95|9416.55|9416.55|9404.85|9404.85|0
1616061300000|2021-03-18 09:55:00|9405.92|9405.92|9418.65|9418.65|9419.12|9419.12|9402.4|9402.4|0
1616061600000|2021-03-18 10:00:00|9418.82|9418.82|9422.45|9422.45|9422.45|9422.45|9415.09|9415.09|0
1616061900000|2021-03-18 10:05:00|9422.56|9422.56|9419.76|9419.76|9424.1|9424.1|9418.02|9418.02|0
1616062200000|2021-03-18 10:10:00|9419.81|9419.81|9437|9437|9437.72|9437.72|9419.81|9419.81|0
1616062500000|2021-03-18 10:15:00|9437.27|9437.27|9445.62|9445.62|9448.19|9448.19|9434.62|9434.62|0
1616062800000|2021-03-18 10:20:00|9445.5|9445.5|9453.27|9453.27|9453.68|9453.68|9443.51|9443.51|0
1616063100000|2021-03-18 10:25:00|9453.58|9453.58|9457.59|9457.59|9464.15|9464.15|9453.41|9453.41|0
1616063400000|2021-03-18 10:30:00|9457.5|9457.5|9450.29|9450.29|9458.93|9458.93|9446.1|9446.1|0
1616063700000|2021-03-18 10:35:00|9451.9|9451.9|9429.7|9429.7|9453.11|9453.11|9429.27|9429.27|0
1616064000000|2021-03-18 10:40:00|9429.84|9429.84|9430.25|9430.25|9432.58|9432.58|9421.39|9421.39|0
1616064300000|2021-03-18 10:45:00|9429.51|9429.51|9431.12|9431.12|9432.65|9432.65|9424.49|9424.49|0
1616064600000|2021-03-18 10:50:00|9430.81|9430.81|9419.53|9419.53|9431.45|9431.45|9418.81|9418.81|0
1616064900000|2021-03-18 10:55:00|9419.47|9419.47|9402.24|9402.24|9421.57|9421.57|9400.41|9400.41|0
1616065200000|2021-03-18 11:00:00|9402.3|9402.3|9397.26|9397.26|9403.14|9403.14|9396.51|9396.51|0
1616065500000|2021-03-18 11:05:00|9397.43|9397.43|9404.17|9404.17|9409.98|9409.98|9397.43|9397.43|0
1616065800000|2021-03-18 11:10:00|9404|9404|9392.46|9392.46|9408.91|9408.91|9392.46|9392.46|0
1616066100000|2021-03-18 11:15:00|9392.27|9392.27|9387.25|9387.25|9395.75|9395.75|9384.22|9384.22|0
1616066400000|2021-03-18 11:20:00|9386.71|9386.71|9396.64|9396.64|9396.64|9396.64|9374.31|9374.31|0
1616066700000|2021-03-18 11:25:00|9396.47|9396.47|9391.22|9391.22|9398.22|9398.22|9388.59|9388.59|0
1616067000000|2021-03-18 11:30:00|9391.28|9391.28|9396.74|9396.74|9398.97|9398.97|9391.05|9391.05|0
1616067300000|2021-03-18 11:35:00|9395.45|9395.45|9393.35|9393.35|9396.01|9396.01|9389.74|9389.74|0
1616067600000|2021-03-18 11:40:00|9393.48|9393.48|9381.69|9381.69|9393.48|9393.48|9381.56|9381.56|0
1616067900000|2021-03-18 11:45:00|9382.18|9382.18|9399.75|9399.75|9400.04|9400.04|9382.18|9382.18|0
1616068200000|2021-03-18 11:50:00|9399.51|9399.51|9393.74|9393.74|9399.64|9399.64|9391.34|9391.34|0
1616068500000|2021-03-18 11:55:00|9393.85|9393.85|9394.8|9394.8|9406.57|9406.57|9393.84|9393.84|0
1616068800000|2021-03-18 12:00:00|9394.44|9394.44|9407.96|9407.96|9408.21|9408.21|9393.96|9393.96|0
1616069100000|2021-03-18 12:05:00|9407.69|9407.69|9407.53|9407.53|9412.32|9412.32|9406.78|9406.78|0
1616069400000|2021-03-18 12:10:00|9407.42|9407.42|9402.69|9402.69|9410.16|9410.16|9402.4|9402.4|0
1616069700000|2021-03-18 12:15:00|9401.94|9401.94|9392.8|9392.8|9401.94|9401.94|9389.91|9389.91|0
1616070000000|2021-03-18 12:20:00|9392.05|9392.05|9393.38|9393.38|9396.68|9396.68|9390.68|9390.68|0
1616070300000|2021-03-18 12:25:00|9393.11|9393.11|9391.89|9391.89|9393.72|9393.72|9391.21|9391.21|0
1616070600000|2021-03-18 12:30:00|9391.96|9391.96|9391.64|9391.64|9396.84|9396.84|9391.14|9391.14|0
1616070900000|2021-03-18 12:35:00|9391.33|9391.33|9387.72|9387.72|9394.67|9394.67|9387.38|9387.38|0
1616071200000|2021-03-18 12:40:00|9387.63|9387.63|9376.2|9376.2|9387.63|9387.63|9370.41|9370.41|0
1616071500000|2021-03-18 12:45:00|9375.58|9375.58|9371.32|9371.32|9378.31|9378.31|9370.41|9370.41|0
1616071800000|2021-03-18 12:50:00|9371.05|9371.05|9383.44|9383.44|9387.57|9387.57|9371.05|9371.05|0
1616072100000|2021-03-18 12:55:00|9383.57|9383.57|9385.08|9385.08|9389.42|9389.42|9380.75|9380.75|0
1616072400000|2021-03-18 13:00:00|9385.39|9385.39|9382.56|9382.56|9386.85|9386.85|9379.85|9379.85|0
1616072700000|2021-03-18 13:05:00|9382.68|9382.68|9369.58|9369.58|9383.12|9383.12|9369.06|9369.06|0
1616073000000|2021-03-18 13:10:00|9369.67|9369.67|9371.34|9371.34|9374.16|9374.16|9364.01|9364.01|0
1616073300000|2021-03-18 13:15:00|9371.29|9371.29|9372.73|9372.73|9378.19|9378.19|9370.09|9370.09|0
1616073600000|2021-03-18 13:20:00|9372.79|9372.79|9378.68|9378.68|9379.67|9379.67|9370.83|9370.83|0
1616073900000|2021-03-18 13:25:00|9378.55|9378.55|9375.69|9375.69|9379.54|9379.54|9372.43|9372.43|0
1616074200000|2021-03-18 13:30:00|9376.23|9376.23|9389.85|9389.85|9397.71|9397.71|9376.2|9376.2|0
1616074500000|2021-03-18 13:35:00|9389.58|9389.58|9390.14|9390.14|9397.78|9397.78|9388.97|9388.97|0
1616074800000|2021-03-18 13:40:00|9389.76|9389.76|9381.22|9381.22|9389.76|9389.76|9375.51|9375.51|0
1616075100000|2021-03-18 13:45:00|9381.11|9381.11|9370.24|9370.24|9381.11|9381.11|9366.15|9366.15|0
1616075400000|2021-03-18 13:50:00|9370.32|9370.32|9367.97|9367.97|9375.94|9375.94|9360.5|9360.5|0
1616075700000|2021-03-18 13:55:00|9367.44|9367.44|9381.12|9381.12|9382.14|9382.14|9367.13|9367.13|0
1616076000000|2021-03-18 14:00:00|9381.18|9381.18|9369.99|9369.99|9383.65|9383.65|9369.46|9369.46|0
1616076300000|2021-03-18 14:05:00|9370.24|9370.24|9378.13|9378.13|9386.06|9386.06|9369.8|9369.8|0
1616076600000|2021-03-18 14:10:00|9377.88|9377.88|9372.46|9372.46|9383.2|9383.2|9368.24|9368.24|0
1616076900000|2021-03-18 14:15:00|9372.63|9372.63|9367.03|9367.03|9376.33|9376.33|9364.5|9364.5|0
1616077200000|2021-03-18 14:20:00|9366.87|9366.87|9375.58|9375.58|9379.17|9379.17|9366.87|9366.87|0
1616077500000|2021-03-18 14:25:00|9375.83|9375.83|9387.81|9387.81|9389.39|9389.39|9375.53|9375.53|0
1616077800000|2021-03-18 14:30:00|9387.5|9387.5|9398.42|9398.42|9399.28|9399.28|9384.25|9384.25|0
1616078100000|2021-03-18 14:35:00|9398.49|9398.49|9407.7|9407.7|9413.86|9413.86|9398.18|9398.18|0
1616078400000|2021-03-18 14:40:00|9407.65|9407.65|9393.94|9393.94|9411.17|9411.17|9393.73|9393.73|0
1616078700000|2021-03-18 14:45:00|9393.2|9393.2|9393.54|9393.54|9399.91|9399.91|9392.86|9392.86|0
1616079000000|2021-03-18 14:50:00|9393.59|9393.59|9388.35|9388.35|9393.59|9393.59|9381.82|9381.82|0
1616079300000|2021-03-18 14:55:00|9388.69|9388.69|9393.75|9393.75|9395.1|9395.1|9388.52|9388.52|0
1616079600000|2021-03-18 15:00:00|9394.59|9394.59|9403.6|9403.6|9403.6|9403.6|9394.59|9394.59|0
1616079900000|2021-03-18 15:05:00|9403.73|9403.73|9404.79|9404.79|9412.65|9412.65|9403.03|9403.03|0
1616080200000|2021-03-18 15:10:00|9405.54|9405.54|9406.39|9406.39|9406.67|9406.67|9402.36|9402.36|0
1616080500000|2021-03-18 15:15:00|9406.5|9406.5|9415.92|9415.92|9417.79|9417.79|9405.4|9405.4|0
1616080800000|2021-03-18 15:20:00|9415.98|9415.98|9409.63|9409.63|9421.95|9421.95|9409.63|9409.63|0
1616081100000|2021-03-18 15:25:00|9409.54|9409.54|9414.74|9414.74|9417.39|9417.39|9409.54|9409.54|0
1616081400000|2021-03-18 15:30:00|9414.98|9414.98|9417.07|9417.07|9420.31|9420.31|9414.07|9414.07|0
1616081700000|2021-03-18 15:35:00|9417|9417|9417.18|9417.18|9418.07|9418.07|9412.62|9412.62|0
1616082000000|2021-03-18 15:40:00|9417.29|9417.29|9423.84|9423.84|9425.97|9425.97|9415.93|9415.93|0
1616082300000|2021-03-18 15:45:00|9424.01|9424.01|9439.23|9439.23|9439.47|9439.47|9423.48|9423.48|0
1616082600000|2021-03-18 15:50:00|9439.29|9439.29|9440.53|9440.53|9441.98|9441.98|9425.34|9425.34|0
1616082900000|2021-03-18 15:55:00|9439.78|9439.78|9452.26|9452.26|9452.26|9452.26|9429.38|9429.38|0
1616083200000|2021-03-18 16:00:00|9452.34|9452.34|9444.06|9444.06|9452.39|9452.39|9441.71|9441.71|0
1616083500000|2021-03-18 16:05:00|9444.1|9444.1|9439.79|9439.79|9446.93|9446.93|9439.53|9439.53|0
1616083800000|2021-03-18 16:10:00|9439.84|9439.84|9421.35|9421.35|9441.19|9441.19|9420.56|9420.56|0
1616084100000|2021-03-18 16:15:00|9421.62|9421.62|9421.66|9421.66|9426.36|9426.36|9421.62|9421.62|0
1616084400000|2021-03-18 16:20:00|9421.83|9421.83|9424.46|9424.46|9429.3|9429.3|9421.04|9421.04|0
1616084700000|2021-03-18 16:25:00|9424.37|9424.37|9426.03|9426.03|9430.22|9430.22|9418.77|9418.77|0
1616141700000|2021-03-19 08:15:00|9302.14|9302.14|9317.56|9317.56|9318.1|9318.1|9293.98|9293.98|0
1616142000000|2021-03-19 08:20:00|9318.31|9318.31|9313.08|9313.08|9328.23|9328.23|9313.08|9313.08|0
1616142300000|2021-03-19 08:25:00|9313.01|9313.01|9319.34|9319.34|9331.53|9331.53|9312.07|9312.07|0
1616142600000|2021-03-19 08:30:00|9319.17|9319.17|9311.28|9311.28|9327.05|9327.05|9307.37|9307.37|0
1616142900000|2021-03-19 08:35:00|9310.36|9310.36|9303.1|9303.1|9313.72|9313.72|9303.1|9303.1|0
1616143200000|2021-03-19 08:40:00|9303.51|9303.51|9298.53|9298.53|9303.51|9303.51|9294.23|9294.23|0
1616143500000|2021-03-19 08:45:00|9298.22|9298.22|9301.38|9301.38|9311.8|9311.8|9298.22|9298.22|0
1616143800000|2021-03-19 08:50:00|9301.69|9301.69|9307.94|9307.94|9310.18|9310.18|9299.8|9299.8|0
1616144100000|2021-03-19 08:55:00|9307.89|9307.89|9308.4|9308.4|9317.4|9317.4|9306.69|9306.69|0
1616144400000|2021-03-19 09:00:00|9308.48|9308.48|9305.96|9305.96|9313.33|9313.33|9303.22|9303.22|0
1616144700000|2021-03-19 09:05:00|9305.87|9305.87|9295.11|9295.11|9306.34|9306.34|9295.11|9295.11|0
1616145000000|2021-03-19 09:10:00|9294.95|9294.95|9277.36|9277.36|9298.29|9298.29|9275.43|9275.43|0
1616145300000|2021-03-19 09:15:00|9277.31|9277.31|9277.83|9277.83|9279.5|9279.5|9274.32|9274.32|0
1616145600000|2021-03-19 09:20:00|9277.88|9277.88|9292.17|9292.17|9292.17|9292.17|9277.19|9277.19|0
1616145900000|2021-03-19 09:25:00|9292.34|9292.34|9272.79|9272.79|9296.46|9296.46|9272.62|9272.62|0
1616146200000|2021-03-19 09:30:00|9272.58|9272.58|9269.16|9269.16|9275.31|9275.31|9264.78|9264.78|0
1616146500000|2021-03-19 09:35:00|9268.99|9268.99|9264.17|9264.17|9268.99|9268.99|9260.29|9260.29|0
1616146800000|2021-03-19 09:40:00|9264.08|9264.08|9266.99|9266.99|9267.53|9267.53|9259.95|9259.95|0
1616147100000|2021-03-19 09:45:00|9267.3|9267.3|9265.79|9265.79|9277.22|9277.22|9265.64|9265.64|0
1616147400000|2021-03-19 09:50:00|9265.73|9265.73|9259.25|9259.25|9267.71|9267.71|9256.41|9256.41|0
1616147700000|2021-03-19 09:55:00|9259.34|9259.34|9271.07|9271.07|9271.37|9271.37|9259.34|9259.34|0
1616148000000|2021-03-19 10:00:00|9270.9|9270.9|9293.56|9293.56|9293.56|9293.56|9270.9|9270.9|0
1616148300000|2021-03-19 10:05:00|9293.32|9293.32|9299.21|9299.21|9299.21|9299.21|9285.86|9285.86|0
1616148900000|2021-03-19 10:15:00|9299.04|9299.04|9261.99|9261.99|9299.04|9299.04|9254.58|9254.58|0
1616149200000|2021-03-19 10:20:00|9262.31|9262.31|9251.1|9251.1|9262.89|9262.89|9247.58|9247.58|0
1616149500000|2021-03-19 10:25:00|9250.9|9250.9|9238.09|9238.09|9253.32|9253.32|9220.86|9220.86|0
1616149800000|2021-03-19 10:30:00|9239.75|9239.75|9252.17|9252.17|9253.91|9253.91|9238.26|9238.26|0
1616150100000|2021-03-19 10:35:00|9251.42|9251.42|9244.99|9244.99|9259.94|9259.94|9243.48|9243.48|0
1616150400000|2021-03-19 10:40:00|9245.16|9245.16|9246.65|9246.65|9252.77|9252.77|9245.16|9245.16|0
1616150700000|2021-03-19 10:45:00|9246.11|9246.11|9234.54|9234.54|9246.36|9246.36|9231.85|9231.85|0
1616151000000|2021-03-19 10:50:00|9235.19|9235.19|9256.93|9256.93|9263.89|9263.89|9235.19|9235.19|0
1616151300000|2021-03-19 10:55:00|9254.96|9254.96|9257.01|9257.01|9261.37|9261.37|9252.68|9252.68|0
1616151600000|2021-03-19 11:00:00|9258.29|9258.29|9246.71|9246.71|9260.76|9260.76|9246.17|9246.17|0
1616151900000|2021-03-19 11:05:00|9246.22|9246.22|9241.05|9241.05|9246.22|9246.22|9238.84|9238.84|0
1616152200000|2021-03-19 11:10:00|9241.54|9241.54|9234.63|9234.63|9242.26|9242.26|9233.75|9233.75|0
1616152500000|2021-03-19 11:15:00|9234.52|9234.52|9234.04|9234.04|9238.16|9238.16|9233.38|9233.38|0
1616152800000|2021-03-19 11:20:00|9233.73|9233.73|9214.07|9214.07|9236.4|9236.4|9213.16|9213.16|0
1616153100000|2021-03-19 11:25:00|9213.39|9213.39|9204.24|9204.24|9213.75|9213.75|9200.71|9200.71|0
1616153400000|2021-03-19 11:30:00|9203.62|9203.62|9209.62|9209.62|9210.16|9210.16|9203.62|9203.62|0
1616153700000|2021-03-19 11:35:00|9209.83|9209.83|9207.5|9207.5|9211.06|9211.06|9205.32|9205.32|0
1616154000000|2021-03-19 11:40:00|9207.42|9207.42|9196.44|9196.44|9210.52|9210.52|9191.83|9191.83|0
1616154300000|2021-03-19 11:45:00|9197.19|9197.19|9211.5|9211.5|9212|9212|9191.05|9191.05|0
1616154600000|2021-03-19 11:50:00|9210.89|9210.89|9204.23|9204.23|9213.27|9213.27|9203.49|9203.49|0
1616154900000|2021-03-19 11:55:00|9204.38|9204.38|9211.72|9211.72|9217.78|9217.78|9204.38|9204.38|0
1616155200000|2021-03-19 12:00:00|9211.67|9211.67|9233.69|9233.69|9233.78|9233.78|9211.48|9211.48|0
1616155500000|2021-03-19 12:05:00|9233.96|9233.96|9238.26|9238.26|9241.51|9241.51|9231.53|9231.53|0
1616155800000|2021-03-19 12:10:00|9238.5|9238.5|9236.77|9236.77|9240.91|9240.91|9232.46|9232.46|0
1616156100000|2021-03-19 12:15:00|9236.84|9236.84|9249.17|9249.17|9249.9|9249.9|9236.23|9236.23|0
1616156400000|2021-03-19 12:20:00|9249.7|9249.7|9254.5|9254.5|9255.42|9255.42|9245.8|9245.8|0
1616156700000|2021-03-19 12:25:00|9254.33|9254.33|9240.99|9240.99|9254.33|9254.33|9236.54|9236.54|0
1616157000000|2021-03-19 12:30:00|9241.12|9241.12|9262.53|9262.53|9264.3|9264.3|9240.74|9240.74|0
1616157300000|2021-03-19 12:35:00|9262.62|9262.62|9262.31|9262.31|9265.95|9265.95|9260.19|9260.19|0
1616157600000|2021-03-19 12:40:00|9262.85|9262.85|9266.49|9266.49|9271.5|9271.5|9262.85|9262.85|0
1616157900000|2021-03-19 12:45:00|9266.37|9266.37|9271.97|9271.97|9278.44|9278.44|9266.37|9266.37|0
1616158200000|2021-03-19 12:50:00|9271.77|9271.77|9269.55|9269.55|9273.25|9273.25|9268.7|9268.7|0
1616158500000|2021-03-19 12:55:00|9269.63|9269.63|9267.82|9267.82|9271.54|9271.54|9257.89|9257.89|0
1616158800000|2021-03-19 13:00:00|9265.49|9265.49|9251.18|9251.18|9269.57|9269.57|9249.53|9249.53|0
1616159100000|2021-03-19 13:05:00|9251.32|9251.32|9242.42|9242.42|9252.98|9252.98|9240.94|9240.94|0
1616159400000|2021-03-19 13:10:00|9242.35|9242.35|9235.73|9235.73|9246.25|9246.25|9235.73|9235.73|0
1616159700000|2021-03-19 13:15:00|9235.67|9235.67|9236.36|9236.36|9242.48|9242.48|9234.19|9234.19|0
1616160000000|2021-03-19 13:20:00|9235.82|9235.82|9230.73|9230.73|9238.26|9238.26|9230.73|9230.73|0
1616160300000|2021-03-19 13:25:00|9230.62|9230.62|9233.52|9233.52|9233.52|9233.52|9224.15|9224.15|0
1616160600000|2021-03-19 13:30:00|9233.8|9233.8|9234.67|9234.67|9240.51|9240.51|9223.61|9223.61|0
1616160900000|2021-03-19 13:35:00|9234.79|9234.79|9207.1|9207.1|9234.79|9234.79|9205.23|9205.23|0
1616161200000|2021-03-19 13:40:00|9207.04|9207.04|9206.72|9206.72|9209.51|9209.51|9187.13|9187.13|0
1616161500000|2021-03-19 13:45:00|9207.25|9207.25|9194.26|9194.26|9208.31|9208.31|9193.71|9193.71|0
1616161800000|2021-03-19 13:50:00|9195.01|9195.01|9231.01|9231.01|9239.73|9239.73|9194.84|9194.84|0
1616162100000|2021-03-19 13:55:00|9230.26|9230.26|9219.62|9219.62|9234.05|9234.05|9218.87|9218.87|0
1616162400000|2021-03-19 14:00:00|9219.29|9219.29|9203.61|9203.61|9222.25|9222.25|9199.39|9199.39|0
1616162700000|2021-03-19 14:05:00|9203.46|9203.46|9219.91|9219.91|9220.44|9220.44|9201.55|9201.55|0
1616163000000|2021-03-19 14:10:00|9220.09|9220.09|9233.72|9233.72|9234.67|9234.67|9219.16|9219.16|0
1616163300000|2021-03-19 14:15:00|9233.49|9233.49|9254.51|9254.51|9258.42|9258.42|9231.84|9231.84|0
1616163600000|2021-03-19 14:20:00|9254.62|9254.62|9271.69|9271.69|9271.69|9271.69|9251.19|9251.19|0
1616163900000|2021-03-19 14:25:00|9271.86|9271.86|9278.94|9278.94|9281.22|9281.22|9269.62|9269.62|0
1616164200000|2021-03-19 14:30:00|9279.33|9279.33|9275.64|9275.64|9282.7|9282.7|9261.49|9261.49|0
1616164500000|2021-03-19 14:35:00|9275.58|9275.58|9303.88|9303.88|9305.17|9305.17|9274.44|9274.44|0
1616164800000|2021-03-19 14:40:00|9303.57|9303.57|9296.38|9296.38|9303.7|9303.7|9295.8|9295.8|0
1616165100000|2021-03-19 14:45:00|9296.31|9296.31|9303.12|9303.12|9310.37|9310.37|9295.74|9295.74|0
1616165400000|2021-03-19 14:50:00|9303.07|9303.07|9308.62|9308.62|9316.36|9316.36|9301.53|9301.53|0
1616165700000|2021-03-19 14:55:00|9308.93|9308.93|9291.55|9291.55|9308.93|9308.93|9291.01|9291.01|0
1616166000000|2021-03-19 15:00:00|9291.35|9291.35|9275|9275|9291.66|9291.66|9275|9275|0
1616166300000|2021-03-19 15:05:00|9274.89|9274.89|9281.15|9281.15|9283.22|9283.22|9272.96|9272.96|0
1616166600000|2021-03-19 15:10:00|9280.62|9280.62|9307.34|9307.34|9307.34|9307.34|9279.17|9279.17|0
1616166900000|2021-03-19 15:15:00|9307.81|9307.81|9316.16|9316.16|9317.57|9317.57|9303.96|9303.96|0
1616167200000|2021-03-19 15:20:00|9315.67|9315.67|9312.14|9312.14|9319.85|9319.85|9306.22|9306.22|0
1616167500000|2021-03-19 15:25:00|9312.07|9312.07|9290.03|9290.03|9312.47|9312.47|9289.02|9289.02|0
1616167800000|2021-03-19 15:30:00|9290.11|9290.11|9295.69|9295.69|9298.13|9298.13|9286.24|9286.24|0
1616168100000|2021-03-19 15:35:00|9295.62|9295.62|9294.43|9294.43|9298.64|9298.64|9293.52|9293.52|0
1616168400000|2021-03-19 15:40:00|9294.52|9294.52|9299.53|9299.53|9299.53|9299.53|9287.11|9287.11|0
1616168700000|2021-03-19 15:45:00|9299.62|9299.62|9306.14|9306.14|9308.5|9308.5|9296.2|9296.2|0
1616169000000|2021-03-19 15:50:00|9306.09|9306.09|9308.78|9308.78|9313.57|9313.57|9303.48|9303.48|0
1616169300000|2021-03-19 15:55:00|9308.24|9308.24|9307.35|9307.35|9317.48|9317.48|9307.35|9307.35|0
1616169600000|2021-03-19 16:00:00|9307.49|9307.49|9307.03|9307.03|9311.99|9311.99|9304.49|9304.49|0
1616169900000|2021-03-19 16:05:00|9306.97|9306.97|9305.25|9305.25|9312.32|9312.32|9303.99|9303.99|0
1616170200000|2021-03-19 16:10:00|9305.14|9305.14|9288.98|9288.98|9305.14|9305.14|9288.17|9288.17|0
1616170500000|2021-03-19 16:15:00|9288.78|9288.78|9296.71|9296.71|9303.81|9303.81|9286.38|9286.38|0
1616170800000|2021-03-19 16:20:00|9296.54|9296.54|9295.01|9295.01|9299.44|9299.44|9292.7|9292.7|0
1616171100000|2021-03-19 16:25:00|9295.1|9295.1|9293.8|9293.8|9297.38|9297.38|9286.02|9286.02|0
1616595900000|2021-03-24 14:25:00|9097.62|9097.62|9098.46|9098.46|9098.46|9098.46|9097.62|9097.62|0
1616596200000|2021-03-24 14:30:00|9098.67|9098.67|9082.68|9082.68|9099.89|9099.89|9082.68|9082.68|0
1616596500000|2021-03-24 14:35:00|9082.83|9082.83|9092.11|9092.11|9107.44|9107.44|9081.97|9081.97|0
1616596800000|2021-03-24 14:40:00|9091.92|9091.92|9098.04|9098.04|9102.05|9102.05|9089.31|9089.31|0
1616597100000|2021-03-24 14:45:00|9098.61|9098.61|9103.54|9103.54|9110.77|9110.77|9097.33|9097.33|0
1616597400000|2021-03-24 14:50:00|9103.41|9103.41|9104.66|9104.66|9111.13|9111.13|9102.49|9102.49|0
1616597700000|2021-03-24 14:55:00|9105.26|9105.26|9117.31|9117.31|9127.83|9127.83|9105.26|9105.26|0
1616598000000|2021-03-24 15:00:00|9117.84|9117.84|9122.1|9122.1|9127.22|9127.22|9115.78|9115.78|0
1616598300000|2021-03-24 15:05:00|9122.39|9122.39|9133.45|9133.45|9135.37|9135.37|9119.74|9119.74|0
1616598600000|2021-03-24 15:10:00|9133.65|9133.65|9138.13|9138.13|9151.91|9151.91|9133.65|9133.65|0
1616598900000|2021-03-24 15:15:00|9138.73|9138.73|9129.25|9129.25|9144.95|9144.95|9129.25|9129.25|0
1616599200000|2021-03-24 15:20:00|9129.45|9129.45|9132.77|9132.77|9138.62|9138.62|9129.45|9129.45|0
1616599500000|2021-03-24 15:25:00|9132.84|9132.84|9128.22|9128.22|9139.47|9139.47|9125.67|9125.67|0
1616599800000|2021-03-24 15:30:00|9129.06|9129.06|9121.69|9121.69|9130.85|9130.85|9119.99|9119.99|0
1616600100000|2021-03-24 15:35:00|9121.92|9121.92|9118.01|9118.01|9123.58|9123.58|9115.3|9115.3|0
1616600400000|2021-03-24 15:40:00|9117.85|9117.85|9116.59|9116.59|9121.02|9121.02|9113.56|9113.56|0
1616600700000|2021-03-24 15:45:00|9117.15|9117.15|9112.77|9112.77|9118.64|9118.64|9109.33|9109.33|0
1616601000000|2021-03-24 15:50:00|9112.88|9112.88|9113.2|9113.2|9116.03|9116.03|9111.13|9111.13|0
1616601300000|2021-03-24 15:55:00|9113.01|9113.01|9120.08|9120.08|9121.12|9121.12|9110.3|9110.3|0
1616601600000|2021-03-24 16:00:00|9120.21|9120.21|9108.97|9108.97|9121.74|9121.74|9107.09|9107.09|0
1616601900000|2021-03-24 16:05:00|9108.59|9108.59|9108.29|9108.29|9112.41|9112.41|9106.37|9106.37|0
1616602200000|2021-03-24 16:10:00|9108.48|9108.48|9121.14|9121.14|9122.76|9122.76|9108.37|9108.37|0
1616602500000|2021-03-24 16:15:00|9121.2|9121.2|9118.02|9118.02|9123.52|9123.52|9116.21|9116.21|0
1616602800000|2021-03-24 16:20:00|9118.23|9118.23|9121.82|9121.82|9128.35|9128.35|9118.07|9118.07|0
1616603100000|2021-03-24 16:25:00|9121.71|9121.71|9120.45|9120.45|9126.16|9126.16|9115.98|9115.98|0
1616660100000|2021-03-25 08:15:00|9121.63|9121.63|9126.05|9126.05|9130.32|9130.32|9111.43|9111.43|0
1616660400000|2021-03-25 08:20:00|9125.86|9125.86|9106.78|9106.78|9127.75|9127.75|9101.02|9101.02|0
1616660700000|2021-03-25 08:25:00|9106.88|9106.88|9095.19|9095.19|9110.93|9110.93|9095.19|9095.19|0
1616661000000|2021-03-25 08:30:00|9094.5|9094.5|9081.91|9081.91|9094.98|9094.98|9081.91|9081.91|0
1616661300000|2021-03-25 08:35:00|9082.06|9082.06|9079.38|9079.38|9084.11|9084.11|9079.19|9079.19|0
1616661600000|2021-03-25 08:40:00|9079.05|9079.05|9077.88|9077.88|9080.56|9080.56|9071.99|9071.99|0
1616661900000|2021-03-25 08:45:00|9077.96|9077.96|9081.74|9081.74|9083.62|9083.62|9077.5|9077.5|0
1616662200000|2021-03-25 08:50:00|9081.61|9081.61|9078.92|9078.92|9086.67|9086.67|9078.92|9078.92|0
1616662500000|2021-03-25 08:55:00|9078.78|9078.78|9061.09|9061.09|9078.78|9078.78|9059.54|9059.54|0
1616662800000|2021-03-25 09:00:00|9061.15|9061.15|9056.11|9056.11|9062.24|9062.24|9050.71|9050.71|0
1616663100000|2021-03-25 09:05:00|9056.21|9056.21|9050.06|9050.06|9057.54|9057.54|9049.14|9049.14|0
1616663400000|2021-03-25 09:10:00|9050.63|9050.63|9058.19|9058.19|9060.04|9060.04|9049.54|9049.54|0
1616663700000|2021-03-25 09:15:00|9058.57|9058.57|9052.48|9052.48|9058.93|9058.93|9048.35|9048.35|0
1616664000000|2021-03-25 09:20:00|9052.35|9052.35|9046.83|9046.83|9059.73|9059.73|9045.38|9045.38|0
1616664300000|2021-03-25 09:25:00|9047.2|9047.2|9046.03|9046.03|9047.5|9047.5|9042.54|9042.54|0
1616664600000|2021-03-25 09:30:00|9045.76|9045.76|9032.35|9032.35|9047.44|9047.44|9028.96|9028.96|0
1616664900000|2021-03-25 09:35:00|9032.56|9032.56|9025.28|9025.28|9037.09|9037.09|9019.21|9019.21|0
1616665200000|2021-03-25 09:40:00|9025.74|9025.74|9016.37|9016.37|9025.8|9025.8|9016.37|9016.37|0
1616665500000|2021-03-25 09:45:00|9015.52|9015.52|9016.82|9016.82|9023.7|9023.7|9013.49|9013.49|0
1616665800000|2021-03-25 09:50:00|9016.74|9016.74|9014.27|9014.27|9019.4|9019.4|9011.19|9011.19|0
1616666100000|2021-03-25 09:55:00|9014.6|9014.6|9019.05|9019.05|9019.86|9019.86|9014.39|9014.39|0
1616666400000|2021-03-25 10:00:00|9018.63|9018.63|9051.53|9051.53|9051.86|9051.86|9018.6|9018.6|0
1616666700000|2021-03-25 10:05:00|9051.74|9051.74|9048.15|9048.15|9055.09|9055.09|9048|9048|0
1616667000000|2021-03-25 10:10:00|9047.73|9047.73|9047.16|9047.16|9050.73|9050.73|9046.5|9046.5|0
1616667300000|2021-03-25 10:15:00|9047.44|9047.44|9041.33|9041.33|9047.63|9047.63|9038.96|9038.96|0
1616667600000|2021-03-25 10:20:00|9041.18|9041.18|9041|9041|9043.65|9043.65|9036.13|9036.13|0
1616667900000|2021-03-25 10:25:00|9040.86|9040.86|9036.41|9036.41|9041.71|9041.71|9036|9036|0
1616668200000|2021-03-25 10:30:00|9036.03|9036.03|9040.89|9040.89|9041.27|9041.27|9027.01|9027.01|0
1616668500000|2021-03-25 10:35:00|9040.82|9040.82|9039.84|9039.84|9041.2|9041.2|9034.77|9034.77|0
1616668800000|2021-03-25 10:40:00|9039|9039|9043.7|9043.7|9043.7|9043.7|9038.03|9038.03|0
1616669100000|2021-03-25 10:45:00|9043.63|9043.63|9041.85|9041.85|9044.74|9044.74|9038.78|9038.78|0
1616669400000|2021-03-25 10:50:00|9041.95|9041.95|9045.15|9045.15|9046.11|9046.11|9041.95|9041.95|0
1616669700000|2021-03-25 10:55:00|9045.06|9045.06|9045.7|9045.7|9047.24|9047.24|9044.02|9044.02|0
1616670000000|2021-03-25 11:00:00|9045.43|9045.43|9038.63|9038.63|9046.83|9046.83|9038.05|9038.05|0
1616670300000|2021-03-25 11:05:00|9038.34|9038.34|9033.63|9033.63|9039.85|9039.85|9033.63|9033.63|0
1616670600000|2021-03-25 11:10:00|9034.54|9034.54|9034.5|9034.5|9035.08|9035.08|9032.33|9032.33|0
1616670900000|2021-03-25 11:15:00|9034.81|9034.81|9025.43|9025.43|9035.11|9035.11|9025.23|9025.23|0
1616671200000|2021-03-25 11:20:00|9025.62|9025.62|9014.6|9014.6|9030.1|9030.1|9014.6|9014.6|0
1616671500000|2021-03-25 11:25:00|9014.34|9014.34|8999.7|8999.7|9014.34|9014.34|8999.7|8999.7|0
1616671800000|2021-03-25 11:30:00|8999.5|8999.5|8993.28|8993.28|8999.5|8999.5|8985.28|8985.28|0
1616672100000|2021-03-25 11:35:00|8993.48|8993.48|8973.36|8973.36|8993.51|8993.51|8973.17|8973.17|0
1616672400000|2021-03-25 11:40:00|8973.55|8973.55|8975.93|8975.93|8983.24|8983.24|8963.08|8963.08|0
1616672700000|2021-03-25 11:45:00|8975.31|8975.31|8969.27|8969.27|8975.31|8975.31|8968.3|8968.3|0
1616673000000|2021-03-25 11:50:00|8968.82|8968.82|8946.22|8946.22|8969.22|8969.22|8939.66|8939.66|0
1616673300000|2021-03-25 11:55:00|8946.13|8946.13|8939.89|8939.89|8949.61|8949.61|8939.5|8939.5|0
1616673600000|2021-03-25 12:00:00|8940.07|8940.07|8954.16|8954.16|8954.92|8954.92|8937.05|8937.05|0
1616673900000|2021-03-25 12:05:00|8954.29|8954.29|8976.2|8976.2|8977.55|8977.55|8951.83|8951.83|0
1616674200000|2021-03-25 12:10:00|8975.9|8975.9|8974.88|8974.88|8980.88|8980.88|8973.38|8973.38|0
1616674500000|2021-03-25 12:15:00|8975.1|8975.1|8977.65|8977.65|8977.93|8977.93|8970.1|8970.1|0
1616674800000|2021-03-25 12:20:00|8977.59|8977.59|8976.4|8976.4|8979|8979|8974.31|8974.31|0
1616675100000|2021-03-25 12:25:00|8976.28|8976.28|8974.91|8974.91|8978.73|8978.73|8973.11|8973.11|0
1616675400000|2021-03-25 12:30:00|8975.1|8975.1|8980.47|8980.47|8983.18|8983.18|8971.23|8971.23|0
1616675700000|2021-03-25 12:35:00|8980.55|8980.55|8960.78|8960.78|8980.65|8980.65|8959.64|8959.64|0
1616676000000|2021-03-25 12:40:00|8960.97|8960.97|8948.33|8948.33|8961.17|8961.17|8947.27|8947.27|0
1616676300000|2021-03-25 12:45:00|8948.06|8948.06|8946.12|8946.12|8949.58|8949.58|8943.07|8943.07|0
1616676600000|2021-03-25 12:50:00|8945.94|8945.94|8966.29|8966.29|8968.1|8968.1|8945.94|8945.94|0
1616676900000|2021-03-25 12:55:00|8966.18|8966.18|8964.97|8964.97|8966.52|8966.52|8959.79|8959.79|0
1616677200000|2021-03-25 13:00:00|8964.79|8964.79|8970.18|8970.18|8971.8|8971.8|8955.04|8955.04|0
1616677500000|2021-03-25 13:05:00|8969.97|8969.97|8959.18|8959.18|8974.5|8974.5|8959.04|8959.04|0
1616677800000|2021-03-25 13:10:00|8959.38|8959.38|8956.05|8956.05|8959.38|8959.38|8949.9|8949.9|0
1616678100000|2021-03-25 13:15:00|8956.03|8956.03|8952.98|8952.98|8956.03|8956.03|8947.33|8947.33|0
1616678400000|2021-03-25 13:20:00|8953.17|8953.17|8957.69|8957.69|8958.26|8958.26|8951.08|8951.08|0
1616678700000|2021-03-25 13:25:00|8957.62|8957.62|8947.67|8947.67|8957.78|8957.78|8947.67|8947.67|0
1616679000000|2021-03-25 13:30:00|8947.6|8947.6|8938.53|8938.53|8958.57|8958.57|8938.53|8938.53|0
1616679300000|2021-03-25 13:35:00|8938.35|8938.35|8955.03|8955.03|8967.23|8967.23|8932.87|8932.87|0
1616679600000|2021-03-25 13:40:00|8955.37|8955.37|8957.48|8957.48|8964.85|8964.85|8954.52|8954.52|0
1616679900000|2021-03-25 13:45:00|8957.61|8957.61|8964.62|8964.62|8966.12|8966.12|8954.26|8954.26|0
1616680200000|2021-03-25 13:50:00|8964.72|8964.72|8939.15|8939.15|8964.72|8964.72|8936.26|8936.26|0
1616680500000|2021-03-25 13:55:00|8938.97|8938.97|8957.67|8957.67|8959.32|8959.32|8936.57|8936.57|0
1616680800000|2021-03-25 14:00:00|8957.59|8957.59|8986.9|8986.9|8991.07|8991.07|8955.94|8955.94|0
1616681100000|2021-03-25 14:05:00|8986.71|8986.71|9004.1|9004.1|9004.55|9004.55|8982.53|8982.53|0
1616681400000|2021-03-25 14:10:00|9003.91|9003.91|9008.29|9008.29|9009.97|9009.97|9001.22|9001.22|0
1616681700000|2021-03-25 14:15:00|9008.52|9008.52|8988.07|8988.07|9008.52|9008.52|8984.82|8984.82|0
1616682000000|2021-03-25 14:20:00|8988.14|8988.14|8989.79|8989.79|8998.05|8998.05|8987.95|8987.95|0
1616682300000|2021-03-25 14:25:00|8990.63|8990.63|8986.52|8986.52|8994.84|8994.84|8986.12|8986.12|0
1616682600000|2021-03-25 14:30:00|8986.43|8986.43|8983.41|8983.41|8992.85|8992.85|8983.41|8983.41|0
1616682900000|2021-03-25 14:35:00|8983.31|8983.31|8983.37|8983.37|8985.61|8985.61|8972.58|8972.58|0
1616683200000|2021-03-25 14:40:00|8983.48|8983.48|8974.91|8974.91|8983.56|8983.56|8973.58|8973.58|0
1616683500000|2021-03-25 14:45:00|8975.3|8975.3|8966.52|8966.52|8979.56|8979.56|8964.38|8964.38|0
1616683800000|2021-03-25 14:50:00|8966.31|8966.31|8942.4|8942.4|8966.42|8966.42|8941.62|8941.62|0
1616684100000|2021-03-25 14:55:00|8942.19|8942.19|8959.52|8959.52|8959.82|8959.82|8941.98|8941.98|0
1616684400000|2021-03-25 15:00:00|8959.22|8959.22|8946.35|8946.35|8962.01|8962.01|8943.05|8943.05|0
1616684700000|2021-03-25 15:05:00|8946.22|8946.22|8941.13|8941.13|8953.74|8953.74|8940.66|8940.66|0
1616685000000|2021-03-25 15:10:00|8940.72|8940.72|8949.17|8949.17|8951.55|8951.55|8935.04|8935.04|0
1616685300000|2021-03-25 15:15:00|8949.37|8949.37|8957.72|8957.72|8959.88|8959.88|8947.89|8947.89|0
1616685600000|2021-03-25 15:20:00|8957.52|8957.52|8966.05|8966.05|8967.24|8967.24|8954.86|8954.86|0
1616685900000|2021-03-25 15:25:00|8966.28|8966.28|8971.25|8971.25|8971.25|8971.25|8954.04|8954.04|0
1616686200000|2021-03-25 15:30:00|8971.34|8971.34|8975.94|8975.94|8980.44|8980.44|8934.65|8934.65|0
1616686500000|2021-03-25 15:35:00|8976.03|8976.03|8986.66|8986.66|8990.23|8990.23|8968.51|8968.51|0
1616686800000|2021-03-25 15:40:00|8986.19|8986.19|8987.38|8987.38|8996.88|8996.88|8983.97|8983.97|0
1616687100000|2021-03-25 15:45:00|8987.68|8987.68|8998.95|8998.95|8999.28|8999.28|8982.09|8982.09|0
1616687400000|2021-03-25 15:50:00|8998.89|8998.89|9005.61|9005.61|9008.6|9008.6|8996.92|8996.92|0
1616687700000|2021-03-25 15:55:00|9005.23|9005.23|9040.57|9040.57|9042.49|9042.49|9004.65|9004.65|0
1616688000000|2021-03-25 16:00:00|9040.73|9040.73|9051.9|9051.9|9051.98|9051.98|9036.92|9036.92|0
1616688300000|2021-03-25 16:05:00|9051.21|9051.21|9055.32|9055.32|9057.5|9057.5|9047.19|9047.19|0
1616688600000|2021-03-25 16:10:00|9055.12|9055.12|9048.05|9048.05|9059.28|9059.28|9045.72|9045.72|0
1616688900000|2021-03-25 16:15:00|9047.87|9047.87|9053.45|9053.45|9054.98|9054.98|9046.32|9046.32|0
1616689200000|2021-03-25 16:20:00|9053.34|9053.34|9059.57|9059.57|9059.57|9059.57|9051.19|9051.19|0
1616689500000|2021-03-25 16:25:00|9059.55|9059.55|9067.42|9067.42|9069.43|9069.43|9059.55|9059.55|0
1616746500000|2021-03-26 08:15:00|9109.69|9109.69|9113.3|9113.3|9116.86|9116.86|9102.8|9102.8|0
1616746800000|2021-03-26 08:20:00|9113.9|9113.9|9110.29|9110.29|9118.37|9118.37|9105.94|9105.94|0
1616747100000|2021-03-26 08:25:00|9109.71|9109.71|9092.93|9092.93|9110.57|9110.57|9089.25|9089.25|0
1616747400000|2021-03-26 08:30:00|9092.74|9092.74|9081.65|9081.65|9093.82|9093.82|9081.65|9081.65|0
1616747700000|2021-03-26 08:35:00|9081.77|9081.77|9085.27|9085.27|9087.55|9087.55|9072.95|9072.95|0
1616748000000|2021-03-26 08:40:00|9085.92|9085.92|9102.99|9102.99|9102.99|9102.99|9085.67|9085.67|0
1616748300000|2021-03-26 08:45:00|9103.15|9103.15|9119.82|9119.82|9120.01|9120.01|9103.15|9103.15|0
1616748600000|2021-03-26 08:50:00|9120.2|9120.2|9117.7|9117.7|9121.05|9121.05|9112.01|9112.01|0
1616748900000|2021-03-26 08:55:00|9117.55|9117.55|9114.75|9114.75|9117.55|9117.55|9108.73|9108.73|0
1616749200000|2021-03-26 09:00:00|9113.92|9113.92|9127.86|9127.86|9129.68|9129.68|9113.9|9113.9|0
1616749500000|2021-03-26 09:05:00|9127.8|9127.8|9122.58|9122.58|9128.62|9128.62|9119.47|9119.47|0
1616749800000|2021-03-26 09:10:00|9122.96|9122.96|9117.93|9117.93|9126.18|9126.18|9115.98|9115.98|0
1616750100000|2021-03-26 09:15:00|9118.31|9118.31|9116.78|9116.78|9126.85|9126.85|9115.7|9115.7|0
1616750400000|2021-03-26 09:20:00|9117.09|9117.09|9106.14|9106.14|9118.14|9118.14|9106.14|9106.14|0
1616750700000|2021-03-26 09:25:00|9106.07|9106.07|9113.65|9113.65|9115.71|9115.71|9104.32|9104.32|0
1616751000000|2021-03-26 09:30:00|9113.84|9113.84|9108.46|9108.46|9113.84|9113.84|9106.35|9106.35|0
1616751300000|2021-03-26 09:35:00|9108.76|9108.76|9124.88|9124.88|9124.88|9124.88|9108.76|9108.76|0
1616751600000|2021-03-26 09:40:00|9125.07|9125.07|9123.74|9123.74|9125.76|9125.76|9120.17|9120.17|0
1616751900000|2021-03-26 09:45:00|9123.54|9123.54|9124.13|9124.13|9127.47|9127.47|9123.54|9123.54|0
1616752200000|2021-03-26 09:50:00|9124.28|9124.28|9121.2|9121.2|9124.38|9124.38|9120.24|9120.24|0
1616752500000|2021-03-26 09:55:00|9121.08|9121.08|9124.39|9124.39|9124.77|9124.77|9119.59|9119.59|0
1616752800000|2021-03-26 10:00:00|9124.55|9124.55|9127.06|9127.06|9132.61|9132.61|9120.37|9120.37|0
1616753100000|2021-03-26 10:05:00|9126.22|9126.22|9121.7|9121.7|9126.22|9126.22|9118.77|9118.77|0
1616753400000|2021-03-26 10:10:00|9122.45|9122.45|9122.54|9122.54|9122.68|9122.68|9119.18|9119.18|0
1616753700000|2021-03-26 10:15:00|9122.7|9122.7|9122.56|9122.56|9124.24|9124.24|9119.2|9119.2|0
1616754000000|2021-03-26 10:20:00|9121.97|9121.97|9128.84|9128.84|9128.84|9128.84|9118.63|9118.63|0
1616754300000|2021-03-26 10:25:00|9128.76|9128.76|9137.98|9137.98|9138.36|9138.36|9128.76|9128.76|0
1616754600000|2021-03-26 10:30:00|9137.61|9137.61|9134.88|9134.88|9140.3|9140.3|9134.88|9134.88|0
1616754900000|2021-03-26 10:35:00|9134.59|9134.59|9128.7|9128.7|9134.91|9134.91|9127.34|9127.34|0
1616755200000|2021-03-26 10:40:00|9128.55|9128.55|9131.93|9131.93|9134.01|9134.01|9127.74|9127.74|0
1616755500000|2021-03-26 10:45:00|9131.78|9131.78|9127.72|9127.72|9131.78|9131.78|9126.57|9126.57|0
1616755800000|2021-03-26 10:50:00|9127.52|9127.52|9143.99|9143.99|9143.99|9143.99|9127.34|9127.34|0
1616756100000|2021-03-26 10:55:00|9144.21|9144.21|9153.28|9153.28|9156.85|9156.85|9144.21|9144.21|0
1616756400000|2021-03-26 11:00:00|9154.4|9154.4|9160.1|9160.1|9163.61|9163.61|9154.4|9154.4|0
1616756700000|2021-03-26 11:05:00|9160.29|9160.29|9170.13|9170.13|9170.52|9170.52|9159.72|9159.72|0
1616757000000|2021-03-26 11:10:00|9170.28|9170.28|9168.4|9168.4|9171.58|9171.58|9166.68|9166.68|0
1616757300000|2021-03-26 11:15:00|9168.21|9168.21|9160.45|9160.45|9172.09|9172.09|9159.94|9159.94|0
1616757600000|2021-03-26 11:20:00|9160.48|9160.48|9158.54|9158.54|9161.53|9161.53|9156.6|9156.6|0
1616757900000|2021-03-26 11:25:00|9158.92|9158.92|9160.56|9160.56|9163.89|9163.89|9158.67|9158.67|0
1616758200000|2021-03-26 11:30:00|9160.43|9160.43|9163.48|9163.48|9163.48|9163.48|9157.56|9157.56|0
1616758500000|2021-03-26 11:35:00|9163.58|9163.58|9170.32|9170.32|9171.43|9171.43|9163.58|9163.58|0
1616758800000|2021-03-26 11:40:00|9170.19|9170.19|9168.65|9168.65|9170.19|9170.19|9166.44|9166.44|0
1616759100000|2021-03-26 11:45:00|9168.31|9168.31|9165.11|9165.11|9169.34|9169.34|9164.37|9164.37|0
1616759400000|2021-03-26 11:50:00|9165.3|9165.3|9158.65|9158.65|9165.75|9165.75|9157.85|9157.85|0
1616759700000|2021-03-26 11:55:00|9159.03|9159.03|9159.57|9159.57|9163.38|9163.38|9158.82|9158.82|0
1616760000000|2021-03-26 12:00:00|9159.64|9159.64|9154.28|9154.28|9159.64|9159.64|9153.09|9153.09|0
1616760300000|2021-03-26 12:05:00|9154.13|9154.13|9145.18|9145.18|9154.13|9154.13|9144.59|9144.59|0
1616760600000|2021-03-26 12:10:00|9145.03|9145.03|9146.87|9146.87|9150.19|9150.19|9145.03|9145.03|0
1616760900000|2021-03-26 12:15:00|9146.93|9146.93|9152.25|9152.25|9152.25|9152.25|9145.3|9145.3|0
1616761200000|2021-03-26 12:20:00|9152.55|9152.55|9152.22|9152.22|9156.39|9156.39|9151.87|9151.87|0
1616761500000|2021-03-26 12:25:00|9152.18|9152.18|9152.87|9152.87|9155.02|9155.02|9150.89|9150.89|0
1616761800000|2021-03-26 12:30:00|9152.76|9152.76|9153.5|9153.5|9153.57|9153.57|9148.9|9148.9|0
1616762100000|2021-03-26 12:35:00|9153.66|9153.66|9153.98|9153.98|9155.46|9155.46|9153.5|9153.5|0
1616762400000|2021-03-26 12:40:00|9154.06|9154.06|9159.65|9159.65|9159.69|9159.69|9150.71|9150.71|0
1616762700000|2021-03-26 12:45:00|9160.06|9160.06|9161.33|9161.33|9161.33|9161.33|9158.67|9158.67|0
1616763000000|2021-03-26 12:50:00|9161.52|9161.52|9156.68|9156.68|9162.68|9162.68|9155.11|9155.11|0
1616763300000|2021-03-26 12:55:00|9156.77|9156.77|9166.23|9166.23|9166.77|9166.77|9156.77|9156.77|0
1616763600000|2021-03-26 13:00:00|9166.09|9166.09|9164.27|9164.27|9168.84|9168.84|9163.24|9163.24|0
1616763900000|2021-03-26 13:05:00|9164.08|9164.08|9164.53|9164.53|9165.54|9165.54|9161.73|9161.73|0
1616764200000|2021-03-26 13:10:00|9164.27|9164.27|9171.15|9171.15|9174.02|9174.02|9163.97|9163.97|0
1616764500000|2021-03-26 13:15:00|9170.95|9170.95|9170.88|9170.88|9171.27|9171.27|9167.4|9167.4|0
1616764800000|2021-03-26 13:20:00|9170.49|9170.49|9164.61|9164.61|9170.6|9170.6|9164.54|9164.54|0
1616765100000|2021-03-26 13:25:00|9164.82|9164.82|9165.15|9165.15|9168.74|9168.74|9164.47|9164.47|0
1616765400000|2021-03-26 13:30:00|9166.83|9166.83|9150.06|9150.06|9178|9178|9150.06|9150.06|0
1616765700000|2021-03-26 13:35:00|9150.13|9150.13|9161.39|9161.39|9161.39|9161.39|9144.83|9144.83|0
1616766000000|2021-03-26 13:40:00|9160.92|9160.92|9158.51|9158.51|9165.25|9165.25|9152.53|9152.53|0
1616766300000|2021-03-26 13:45:00|9158.13|9158.13|9171.41|9171.41|9172.96|9172.96|9158.13|9158.13|0
1616766600000|2021-03-26 13:50:00|9171.2|9171.2|9194.86|9194.86|9194.86|9194.86|9167.26|9167.26|0
1616766900000|2021-03-26 13:55:00|9194.85|9194.85|9196.57|9196.57|9202.19|9202.19|9193.25|9193.25|0
1616767200000|2021-03-26 14:00:00|9196.76|9196.76|9214.4|9214.4|9215.16|9215.16|9195.83|9195.83|0
1616767500000|2021-03-26 14:05:00|9214.03|9214.03|9209.71|9209.71|9215.87|9215.87|9207.42|9207.42|0
1616767800000|2021-03-26 14:10:00|9209.82|9209.82|9221.3|9221.3|9221.3|9221.3|9205.17|9205.17|0
1616768100000|2021-03-26 14:15:00|9221.37|9221.37|9219.8|9219.8|9224.33|9224.33|9213.94|9213.94|0
1616768400000|2021-03-26 14:20:00|9219.64|9219.64|9216.25|9216.25|9220.39|9220.39|9214.65|9214.65|0
1616768700000|2021-03-26 14:25:00|9215.5|9215.5|9227.79|9227.79|9229.66|9229.66|9215.5|9215.5|0
1616769000000|2021-03-26 14:30:00|9228|9228|9224.41|9224.41|9230.24|9230.24|9222.49|9222.49|0
1616769300000|2021-03-26 14:35:00|9224.25|9224.25|9205.14|9205.14|9224.25|9224.25|9203.51|9203.51|0
1616769600000|2021-03-26 14:40:00|9205.71|9205.71|9201.11|9201.11|9206.09|9206.09|9197.37|9197.37|0
1616769900000|2021-03-26 14:45:00|9201.02|9201.02|9166.42|9166.42|9201.76|9201.76|9166.42|9166.42|0
1616770200000|2021-03-26 14:50:00|9166.36|9166.36|9170.54|9170.54|9178.03|9178.03|9163.24|9163.24|0
1616770500000|2021-03-26 14:55:00|9170.4|9170.4|9167.99|9167.99|9171.94|9171.94|9164.31|9164.31|0
1616770800000|2021-03-26 15:00:00|9168.18|9168.18|9159.69|9159.69|9170.84|9170.84|9152.56|9152.56|0
1616771100000|2021-03-26 15:05:00|9159.83|9159.83|9157.08|9157.08|9160.93|9160.93|9152.4|9152.4|0
1616771400000|2021-03-26 15:10:00|9156.9|9156.9|9137.87|9137.87|9157.73|9157.73|9129.05|9129.05|0
1616771700000|2021-03-26 15:15:00|9138.06|9138.06|9131.84|9131.84|9138.06|9138.06|9129.43|9129.43|0
1616772000000|2021-03-26 15:20:00|9132.68|9132.68|9125.01|9125.01|9137.63|9137.63|9125.01|9125.01|0
1616772300000|2021-03-26 15:25:00|9124.79|9124.79|9146.46|9146.46|9146.46|9146.46|9123.73|9123.73|0
1616772600000|2021-03-26 15:30:00|9147.22|9147.22|9159.05|9159.05|9159.89|9159.89|9145.25|9145.25|0
1616772900000|2021-03-26 15:35:00|9158.95|9158.95|9150.08|9150.08|9158.95|9158.95|9147.4|9147.4|0
1616773200000|2021-03-26 15:40:00|9150.15|9150.15|9157.49|9157.49|9160.01|9160.01|9150.06|9150.06|0
1616773500000|2021-03-26 15:45:00|9157.6|9157.6|9161.27|9161.27|9161.61|9161.61|9156.25|9156.25|0
1616773800000|2021-03-26 15:50:00|9161.34|9161.34|9155.31|9155.31|9161.88|9161.88|9151.8|9151.8|0
1616774100000|2021-03-26 15:55:00|9155.89|9155.89|9160.68|9160.68|9163.05|9163.05|9155.07|9155.07|0
1616774400000|2021-03-26 16:00:00|9160.62|9160.62|9165.42|9165.42|9167.71|9167.71|9160.62|9160.62|0
1616774700000|2021-03-26 16:05:00|9165.52|9165.52|9172.74|9172.74|9173.78|9173.78|9160.4|9160.4|0
1616775000000|2021-03-26 16:10:00|9172.61|9172.61|9174.47|9174.47|9174.47|9174.47|9167.23|9167.23|0
1616775300000|2021-03-26 16:15:00|9174.76|9174.76|9171.03|9171.03|9177.88|9177.88|9168.64|9168.64|0
1616775600000|2021-03-26 16:20:00|9171.18|9171.18|9173.13|9173.13|9176.11|9176.11|9171.18|9171.18|0
1616775900000|2021-03-26 16:25:00|9173.17|9173.17|9175.91|9175.91|9178.89|9178.89|9167.01|9167.01|0
1617002100000|2021-03-29 07:15:00|9125.77|9125.77|9113.12|9113.12|9129.99|9129.99|9111.23|9111.23|0
1617002400000|2021-03-29 07:20:00|9113.5|9113.5|9102.8|9102.8|9116.12|9116.12|9102.8|9102.8|0
1617002700000|2021-03-29 07:25:00|9102.42|9102.42|9104.19|9104.19|9104.43|9104.43|9098.24|9098.24|0
1617003000000|2021-03-29 07:30:00|9103.98|9103.98|9095.15|9095.15|9104.75|9104.75|9095.15|9095.15|0
1617003300000|2021-03-29 07:35:00|9095.38|9095.38|9086.33|9086.33|9095.38|9095.38|9085.89|9085.89|0
1617003600000|2021-03-29 07:40:00|9086.11|9086.11|9095.49|9095.49|9095.49|9095.49|9085.72|9085.72|0
1617003900000|2021-03-29 07:45:00|9095.7|9095.7|9101.52|9101.52|9101.52|9101.52|9089.22|9089.22|0
1617004200000|2021-03-29 07:50:00|9101.9|9101.9|9104.99|9104.99|9106.98|9106.98|9101.9|9101.9|0
1617004500000|2021-03-29 07:55:00|9104.7|9104.7|9094.14|9094.14|9104.7|9104.7|9092.76|9092.76|0
1617004800000|2021-03-29 08:00:00|9093.3|9093.3|9087.31|9087.31|9093.35|9093.35|9084.25|9084.25|0
1617005100000|2021-03-29 08:05:00|9086.98|9086.98|9083.45|9083.45|9087.99|9087.99|9083.45|9083.45|0
1617005400000|2021-03-29 08:10:00|9083.64|9083.64|9085.44|9085.44|9088.23|9088.23|9083.16|9083.16|0
1617005700000|2021-03-29 08:15:00|9085.03|9085.03|9081.24|9081.24|9091.2|9091.2|9081.24|9081.24|0
1617006000000|2021-03-29 08:20:00|9081.62|9081.62|9088.02|9088.02|9088.24|9088.24|9078.64|9078.64|0
1617006300000|2021-03-29 08:25:00|9088.86|9088.86|9078.21|9078.21|9090.18|9090.18|9077.17|9077.17|0
1617006600000|2021-03-29 08:30:00|9079.89|9079.89|9070.49|9070.49|9080.02|9080.02|9069.58|9069.58|0
1617006900000|2021-03-29 08:35:00|9070.7|9070.7|9062.41|9062.41|9075.37|9075.37|9062.11|9062.11|0
1617007200000|2021-03-29 08:40:00|9062.34|9062.34|9065.51|9065.51|9065.84|9065.84|9059.43|9059.43|0
1617007500000|2021-03-29 08:45:00|9065.66|9065.66|9061.49|9061.49|9066.72|9066.72|9057.94|9057.94|0
1617007800000|2021-03-29 08:50:00|9061.19|9061.19|9050.04|9050.04|9061.39|9061.39|9050.04|9050.04|0
1617008100000|2021-03-29 08:55:00|9049.73|9049.73|9039.94|9039.94|9049.73|9049.73|9037.24|9037.24|0
1617008400000|2021-03-29 09:00:00|9040.15|9040.15|9049.39|9049.39|9049.39|9049.39|9039.31|9039.31|0
1617008700000|2021-03-29 09:05:00|9049.2|9049.2|9060.31|9060.31|9060.87|9060.87|9048.86|9048.86|0
1617009000000|2021-03-29 09:10:00|9060.01|9060.01|9057.25|9057.25|9060.01|9060.01|9055.42|9055.42|0
1617009300000|2021-03-29 09:15:00|9056.78|9056.78|9053.74|9053.74|9057.49|9057.49|9052.06|9052.06|0
1617009600000|2021-03-29 09:20:00|9053.6|9053.6|9053.16|9053.16|9054.69|9054.69|9049.42|9049.42|0
1617009900000|2021-03-29 09:25:00|9053.34|9053.34|9047.73|9047.73|9053.65|9053.65|9047.73|9047.73|0
1617010200000|2021-03-29 09:30:00|9047.54|9047.54|9041.49|9041.49|9048.71|9048.71|9040.66|9040.66|0
1617010500000|2021-03-29 09:35:00|9041.38|9041.38|9045.03|9045.03|9045.12|9045.12|9041.02|9041.02|0
1617010800000|2021-03-29 09:40:00|9045.22|9045.22|9051.17|9051.17|9051.17|9051.17|9044.67|9044.67|0
1617011100000|2021-03-29 09:45:00|9050.75|9050.75|9050.55|9050.55|9052.18|9052.18|9049.75|9049.75|0
1617011400000|2021-03-29 09:50:00|9050.71|9050.71|9071.95|9071.95|9072.84|9072.84|9050.55|9050.55|0
1617011700000|2021-03-29 09:55:00|9071.79|9071.79|9069.87|9069.87|9072.7|9072.7|9067.81|9067.81|0
1617012000000|2021-03-29 10:00:00|9069.3|9069.3|9065.84|9065.84|9069.66|9069.66|9062.99|9062.99|0
1617012300000|2021-03-29 10:05:00|9065.54|9065.54|9066.2|9066.2|9067.66|9067.66|9062.24|9062.24|0
1617012600000|2021-03-29 10:10:00|9066.05|9066.05|9067.66|9067.66|9067.66|9067.66|9063.09|9063.09|0
1617012900000|2021-03-29 10:15:00|9067.59|9067.59|9064.22|9064.22|9067.67|9067.67|9062.88|9062.88|0
1617013200000|2021-03-29 10:20:00|9064.53|9064.53|9058.04|9058.04|9064.7|9064.7|9057.89|9057.89|0
1617013500000|2021-03-29 10:25:00|9058.11|9058.11|9059.06|9059.06|9061.41|9061.41|9056.66|9056.66|0
1617013800000|2021-03-29 10:30:00|9058.99|9058.99|9055.03|9055.03|9060.38|9060.38|9055.03|9055.03|0
1617014100000|2021-03-29 10:35:00|9055.87|9055.87|9058.2|9058.2|9060.67|9060.67|9055.87|9055.87|0
1617014400000|2021-03-29 10:40:00|9058.36|9058.36|9060.6|9060.6|9063.19|9063.19|9058.36|9058.36|0
1617014700000|2021-03-29 10:45:00|9060.88|9060.88|9061.55|9061.55|9061.55|9061.55|9059.25|9059.25|0
1617015000000|2021-03-29 10:50:00|9061.66|9061.66|9070.35|9070.35|9076.88|9076.88|9060.27|9060.27|0
1617015300000|2021-03-29 10:55:00|9070.54|9070.54|9062.72|9062.72|9073.24|9073.24|9062.72|9062.72|0
1617015600000|2021-03-29 11:00:00|9062.35|9062.35|9073.65|9073.65|9073.92|9073.92|9061.97|9061.97|0
1617015900000|2021-03-29 11:05:00|9073.85|9073.85|9087.25|9087.25|9088.04|9088.04|9073.72|9073.72|0
1617016200000|2021-03-29 11:10:00|9087.5|9087.5|9077.6|9077.6|9087.91|9087.91|9077.28|9077.28|0
1617016500000|2021-03-29 11:15:00|9077.3|9077.3|9072.92|9072.92|9077.56|9077.56|9070.07|9070.07|0
1617016800000|2021-03-29 11:20:00|9072.73|9072.73|9074.13|9074.13|9075.69|9075.69|9071.72|9071.72|0
1617017100000|2021-03-29 11:25:00|9074.06|9074.06|9080.76|9080.76|9081.83|9081.83|9073.92|9073.92|0
1617017400000|2021-03-29 11:30:00|9080.7|9080.7|9082.93|9082.93|9083.11|9083.11|9076.07|9076.07|0
1617017700000|2021-03-29 11:35:00|9082.77|9082.77|9068.35|9068.35|9085.59|9085.59|9067.76|9067.76|0
1617018000000|2021-03-29 11:40:00|9068.32|9068.32|9068.26|9068.26|9068.83|9068.83|9066.79|9066.79|0
1617018300000|2021-03-29 11:45:00|9069.1|9069.1|9064.82|9064.82|9069.46|9069.46|9064.36|9064.36|0
1617018600000|2021-03-29 11:50:00|9064.53|9064.53|9067.34|9067.34|9070.4|9070.4|9064.34|9064.34|0
1617018900000|2021-03-29 11:55:00|9066.93|9066.93|9067.85|9067.85|9068.51|9068.51|9059.2|9059.2|0
1617019200000|2021-03-29 12:00:00|9068.69|9068.69|9069.87|9069.87|9077.69|9077.69|9068.69|9068.69|0
1617019500000|2021-03-29 12:05:00|9070.19|9070.19|9066.47|9066.47|9070.19|9070.19|9066.25|9066.25|0
1617019800000|2021-03-29 12:10:00|9066.56|9066.56|9064.72|9064.72|9068.24|9068.24|9064.51|9064.51|0
1617020100000|2021-03-29 12:15:00|9064.93|9064.93|9060.71|9060.71|9065.78|9065.78|9060.24|9060.24|0
1617020400000|2021-03-29 12:20:00|9060.99|9060.99|9056.76|9056.76|9062.25|9062.25|9056.76|9056.76|0
1617020700000|2021-03-29 12:25:00|9056.82|9056.82|9060.89|9060.89|9062.57|9062.57|9055.98|9055.98|0
1617021000000|2021-03-29 12:30:00|9061.21|9061.21|9058.8|9058.8|9061.24|9061.24|9056|9056|0
1617021300000|2021-03-29 12:35:00|9059.17|9059.17|9053.12|9053.12|9060.14|9060.14|9053.12|9053.12|0
1617021600000|2021-03-29 12:40:00|9053.32|9053.32|9059.4|9059.4|9060.27|9060.27|9050.12|9050.12|0
1617021900000|2021-03-29 12:45:00|9059.33|9059.33|9059.97|9059.97|9060.45|9060.45|9056.84|9056.84|0
1617022200000|2021-03-29 12:50:00|9060.08|9060.08|9061.88|9061.88|9069.47|9069.47|9060.06|9060.06|0
1617022500000|2021-03-29 12:55:00|9062.47|9062.47|9060.51|9060.51|9065.28|9065.28|9060.46|9060.46|0
1617022800000|2021-03-29 13:00:00|9060.09|9060.09|9066.34|9066.34|9066.54|9066.54|9060|9060|0
1617023100000|2021-03-29 13:05:00|9066.16|9066.16|9061.39|9061.39|9066.16|9066.16|9058.3|9058.3|0
1617023400000|2021-03-29 13:10:00|9061.45|9061.45|9060.92|9060.92|9062.76|9062.76|9059.54|9059.54|0
1617023700000|2021-03-29 13:15:00|9060.81|9060.81|9064.32|9064.32|9065|9065|9059.79|9059.79|0
1617024000000|2021-03-29 13:20:00|9064.23|9064.23|9061.85|9061.85|9064.23|9064.23|9061.37|9061.37|0
1617024300000|2021-03-29 13:25:00|9061.96|9061.96|9055.82|9055.82|9063.35|9063.35|9054.78|9054.78|0
1617024600000|2021-03-29 13:30:00|9056|9056|9061.77|9061.77|9067.27|9067.27|9053.08|9053.08|0
1617024900000|2021-03-29 13:35:00|9061.88|9061.88|9070.15|9070.15|9071.97|9071.97|9061.41|9061.41|0
1617025200000|2021-03-29 13:40:00|9070.05|9070.05|9064.06|9064.06|9070.97|9070.97|9063.87|9063.87|0
1617025500000|2021-03-29 13:45:00|9063.99|9063.99|9055.81|9055.81|9065.19|9065.19|9053.31|9053.31|0
1617025800000|2021-03-29 13:50:00|9055.62|9055.62|9054.93|9054.93|9057.94|9057.94|9052.77|9052.77|0
1617026100000|2021-03-29 13:55:00|9054.78|9054.78|9050.54|9050.54|9058.61|9058.61|9047.21|9047.21|0
1617026400000|2021-03-29 14:00:00|9050.17|9050.17|9056.36|9056.36|9056.36|9056.36|9046.44|9046.44|0
1617026700000|2021-03-29 14:05:00|9055.84|9055.84|9034.05|9034.05|9056.56|9056.56|9033.52|9033.52|0
1617027000000|2021-03-29 14:10:00|9033.85|9033.85|9039.05|9039.05|9042.64|9042.64|9030.81|9030.81|0
1617027300000|2021-03-29 14:15:00|9038.78|9038.78|9041.17|9041.17|9041.51|9041.51|9034.3|9034.3|0
1617027600000|2021-03-29 14:20:00|9041.11|9041.11|9032.75|9032.75|9041.35|9041.35|9029.1|9029.1|0
1617027900000|2021-03-29 14:25:00|9032.8|9032.8|9027.02|9027.02|9035.84|9035.84|9027.02|9027.02|0
1617028200000|2021-03-29 14:30:00|9026.65|9026.65|9020.33|9020.33|9028.14|9028.14|9018.43|9018.43|0
1617028500000|2021-03-29 14:35:00|9020.53|9020.53|9032.97|9032.97|9037.32|9037.32|9020.37|9020.37|0
1617028800000|2021-03-29 14:40:00|9032.9|9032.9|9038.05|9038.05|9038.05|9038.05|9029.76|9029.76|0
1617029100000|2021-03-29 14:45:00|9038.06|9038.06|9038.8|9038.8|9039.39|9039.39|9031.3|9031.3|0
1617029400000|2021-03-29 14:50:00|9038.42|9038.42|9032.69|9032.69|9038.55|9038.55|9032.2|9032.2|0
1617029700000|2021-03-29 14:55:00|9032.6|9032.6|9025.91|9025.91|9032.6|9032.6|9025.48|9025.48|0
1617030000000|2021-03-29 15:00:00|9025.62|9025.62|9026.19|9026.19|9029.37|9029.37|9023.04|9023.04|0
1617030300000|2021-03-29 15:05:00|9025.78|9025.78|9009.17|9009.17|9025.78|9025.78|9007.4|9007.4|0
1617030600000|2021-03-29 15:10:00|9009.45|9009.45|9007.96|9007.96|9011.27|9011.27|9007.06|9007.06|0
1617030900000|2021-03-29 15:15:00|9007.66|9007.66|9012.45|9012.45|9012.82|9012.82|9006.73|9006.73|0
1617031200000|2021-03-29 15:20:00|9012.83|9012.83|9012.38|9012.38|9014.08|9014.08|9008.98|9008.98|0
1617031500000|2021-03-29 15:25:00|9012.28|9012.28|9012.89|9012.89|9016.86|9016.86|9009.71|9009.71|0
1617088500000|2021-03-30 07:15:00|9111.5|9111.5|9096.26|9096.26|9111.5|9111.5|9092.25|9092.25|0
1617088800000|2021-03-30 07:20:00|9096.41|9096.41|9102.37|9102.37|9103.12|9103.12|9085.25|9085.25|0
1617089100000|2021-03-30 07:25:00|9101.53|9101.53|9103.4|9103.4|9107.67|9107.67|9096.25|9096.25|0
1617089400000|2021-03-30 07:30:00|9104.34|9104.34|9120.89|9120.89|9121.12|9121.12|9100.82|9100.82|0
1617089700000|2021-03-30 07:35:00|9120.32|9120.32|9131.87|9131.87|9138.64|9138.64|9120.32|9120.32|0
1617090000000|2021-03-30 07:40:00|9132.45|9132.45|9122.73|9122.73|9134.2|9134.2|9121.78|9121.78|0
1617090300000|2021-03-30 07:45:00|9122.89|9122.89|9142.9|9142.9|9142.9|9142.9|9121.41|9121.41|0
1617090600000|2021-03-30 07:50:00|9142.31|9142.31|9148.38|9148.38|9150.64|9150.64|9138.64|9138.64|0
1617090900000|2021-03-30 07:55:00|9148.22|9148.22|9136.25|9136.25|9149.23|9149.23|9135.64|9135.64|0
1617091200000|2021-03-30 08:00:00|9136.82|9136.82|9155.4|9155.4|9155.4|9155.4|9136.82|9136.82|0
1617091500000|2021-03-30 08:05:00|9155.54|9155.54|9156.11|9156.11|9165.33|9165.33|9153.6|9153.6|0
1617091800000|2021-03-30 08:10:00|9156.18|9156.18|9149.11|9149.11|9160.43|9160.43|9148.73|9148.73|0
1617092100000|2021-03-30 08:15:00|9149|9149|9149.96|9149.96|9152.8|9152.8|9146.78|9146.78|0
1617092400000|2021-03-30 08:20:00|9150.18|9150.18|9137.12|9137.12|9150.31|9150.31|9135.68|9135.68|0
1617092700000|2021-03-30 08:25:00|9136.68|9136.68|9147.01|9147.01|9147.93|9147.93|9134.76|9134.76|0
1617093000000|2021-03-30 08:30:00|9146.69|9146.69|9141.52|9141.52|9154.72|9154.72|9141.08|9141.08|0
1617093300000|2021-03-30 08:35:00|9140.76|9140.76|9138.57|9138.57|9141.67|9141.67|9133.99|9133.99|0
1617093600000|2021-03-30 08:40:00|9137.73|9137.73|9135.5|9135.5|9141.09|9141.09|9135.08|9135.08|0
1617093900000|2021-03-30 08:45:00|9134.66|9134.66|9137.26|9137.26|9137.26|9137.26|9132.01|9132.01|0
1617094200000|2021-03-30 08:50:00|9137.34|9137.34|9126.15|9126.15|9138.18|9138.18|9124.18|9124.18|0
1617094500000|2021-03-30 08:55:00|9125.83|9125.83|9128.59|9128.59|9130.76|9130.76|9122.68|9122.68|0
1617094800000|2021-03-30 09:00:00|9128.26|9128.26|9125.29|9125.29|9131.29|9131.29|9121.86|9121.86|0
1617095100000|2021-03-30 09:05:00|9125.09|9125.09|9121.19|9121.19|9127.55|9127.55|9118.32|9118.32|0
1617095400000|2021-03-30 09:10:00|9121.1|9121.1|9125.2|9125.2|9126.31|9126.31|9119.83|9119.83|0
1617095700000|2021-03-30 09:15:00|9125.01|9125.01|9119.15|9119.15|9125.01|9125.01|9118.58|9118.58|0
1617096000000|2021-03-30 09:20:00|9119.21|9119.21|9126.54|9126.54|9126.54|9126.54|9118.3|9118.3|0
1617096300000|2021-03-30 09:25:00|9125.7|9125.7|9126.89|9126.89|9128.3|9128.3|9125.5|9125.5|0
1617096600000|2021-03-30 09:30:00|9126.51|9126.51|9126.72|9126.72|9127.4|9127.4|9124.2|9124.2|0
1617096900000|2021-03-30 09:35:00|9126.91|9126.91|9130.5|9130.5|9130.92|9130.92|9125.7|9125.7|0
1617097200000|2021-03-30 09:40:00|9130.4|9130.4|9132.41|9132.41|9136.78|9136.78|9130.4|9130.4|0
1617097500000|2021-03-30 09:45:00|9132.34|9132.34|9138.99|9138.99|9139.29|9139.29|9130.02|9130.02|0
1617097800000|2021-03-30 09:50:00|9139.83|9139.83|9134.69|9134.69|9144.09|9144.09|9134.69|9134.69|0
1617098100000|2021-03-30 09:55:00|9135.07|9135.07|9139.22|9139.22|9139.6|9139.6|9130.22|9130.22|0
1617098400000|2021-03-30 10:00:00|9139.38|9139.38|9139.44|9139.44|9139.44|9139.44|9135.82|9135.82|0
1617098700000|2021-03-30 10:05:00|9138.55|9138.55|9133.47|9133.47|9138.55|9138.55|9132.84|9132.84|0
1617099000000|2021-03-30 10:10:00|9132.98|9132.98|9132.99|9132.99|9135.06|9135.06|9130.49|9130.49|0
1617099300000|2021-03-30 10:15:00|9133.18|9133.18|9139.3|9139.3|9141.9|9141.9|9131.65|9131.65|0
1617099600000|2021-03-30 10:20:00|9139|9139|9145.27|9145.27|9145.27|9145.27|9136.44|9136.44|0
1617099900000|2021-03-30 10:25:00|9145.43|9145.43|9152.22|9152.22|9152.55|9152.55|9144.43|9144.43|0
1617100200000|2021-03-30 10:30:00|9152.12|9152.12|9153.87|9153.87|9155.56|9155.56|9152.12|9152.12|0
1617100500000|2021-03-30 10:35:00|9153.03|9153.03|9146.83|9146.83|9154.61|9154.61|9146.29|9146.29|0
1617100800000|2021-03-30 10:40:00|9146.64|9146.64|9137.72|9137.72|9146.64|9146.64|9137.72|9137.72|0
1617101100000|2021-03-30 10:45:00|9137.61|9137.61|9132.7|9132.7|9137.61|9137.61|9132.69|9132.69|0
1617101400000|2021-03-30 10:50:00|9133.08|9133.08|9132.36|9132.36|9137.72|9137.72|9132.26|9132.26|0
1617101700000|2021-03-30 10:55:00|9132.2|9132.2|9131.57|9131.57|9132.39|9132.39|9128.19|9128.19|0
1617102000000|2021-03-30 11:00:00|9130.73|9130.73|9124.12|9124.12|9131.52|9131.52|9122.04|9122.04|0
1617102300000|2021-03-30 11:05:00|9124.02|9124.02|9116.8|9116.8|9124.06|9124.06|9116.8|9116.8|0
1617102600000|2021-03-30 11:10:00|9117.64|9117.64|9112.89|9112.89|9117.83|9117.83|9110.89|9110.89|0
1617102900000|2021-03-30 11:15:00|9112.83|9112.83|9109.04|9109.04|9112.83|9112.83|9106.22|9106.22|0
1617103200000|2021-03-30 11:20:00|9108.85|9108.85|9109.05|9109.05|9113.07|9113.07|9108.76|9108.76|0
1617103500000|2021-03-30 11:25:00|9108.86|9108.86|9114.72|9114.72|9116.28|9116.28|9108.49|9108.49|0
1617103800000|2021-03-30 11:30:00|9114.52|9114.52|9120.77|9120.77|9123.5|9123.5|9113.69|9113.69|0
1617104100000|2021-03-30 11:35:00|9121.11|9121.11|9120.62|9120.62|9126.89|9126.89|9120.55|9120.55|0
1617104400000|2021-03-30 11:40:00|9120.44|9120.44|9111.7|9111.7|9120.44|9120.44|9109.89|9109.89|0
1617104700000|2021-03-30 11:45:00|9111.57|9111.57|9112.99|9112.99|9113.17|9113.17|9106.48|9106.48|0
1617105000000|2021-03-30 11:50:00|9112.78|9112.78|9114.14|9114.14|9114.95|9114.95|9111.55|9111.55|0
1617105300000|2021-03-30 11:55:00|9113.94|9113.94|9115.43|9115.43|9117.08|9117.08|9112.58|9112.58|0
1617105600000|2021-03-30 12:00:00|9115.59|9115.59|9108.19|9108.19|9115.89|9115.89|9108.19|9108.19|0
1617105900000|2021-03-30 12:05:00|9108|9108|9107.45|9107.45|9108|9108|9103.88|9103.88|0
1617106200000|2021-03-30 12:10:00|9107.56|9107.56|9102.77|9102.77|9108.43|9108.43|9102.23|9102.23|0
1617106500000|2021-03-30 12:15:00|9102.56|9102.56|9101.42|9101.42|9103.21|9103.21|9100.85|9100.85|0
1617106800000|2021-03-30 12:20:00|9101.2|9101.2|9095.89|9095.89|9101.42|9101.42|9092.42|9092.42|0
1617107100000|2021-03-30 12:25:00|9095.73|9095.73|9094.96|9094.96|9096.07|9096.07|9093.69|9093.69|0
1617107400000|2021-03-30 12:30:00|9095.26|9095.26|9091.61|9091.61|9095.41|9095.41|9086|9086|0
1617107700000|2021-03-30 12:35:00|9091.52|9091.52|9091.54|9091.54|9091.89|9091.89|9085.55|9085.55|0
1617108000000|2021-03-30 12:40:00|9091.86|9091.86|9098.19|9098.19|9098.19|9098.19|9090.38|9090.38|0
1617108300000|2021-03-30 12:45:00|9097.3|9097.3|9098.79|9098.79|9099.86|9099.86|9094|9094|0
1617108600000|2021-03-30 12:50:00|9097.11|9097.11|9101.83|9101.83|9101.83|9101.83|9093.98|9093.98|0
1617108900000|2021-03-30 12:55:00|9100.99|9100.99|9102.28|9102.28|9103.62|9103.62|9099.66|9099.66|0
1617109200000|2021-03-30 13:00:00|9101.15|9101.15|9089.86|9089.86|9101.15|9101.15|9088.65|9088.65|0
1617109500000|2021-03-30 13:05:00|9089.76|9089.76|9094.96|9094.96|9097.8|9097.8|9089.46|9089.46|0
1617109800000|2021-03-30 13:10:00|9094.54|9094.54|9092.05|9092.05|9094.62|9094.62|9090.98|9090.98|0
1617110100000|2021-03-30 13:15:00|9091.78|9091.78|9086.25|9086.25|9092.49|9092.49|9085.36|9085.36|0
1617110400000|2021-03-30 13:20:00|9086.44|9086.44|9087.81|9087.81|9090.29|9090.29|9085.11|9085.11|0
1617110700000|2021-03-30 13:25:00|9087.61|9087.61|9084.57|9084.57|9087.61|9087.61|9080.24|9080.24|0
1617111000000|2021-03-30 13:30:00|9084.36|9084.36|9086.32|9086.32|9093.13|9093.13|9083.58|9083.58|0
1617111300000|2021-03-30 13:35:00|9086.24|9086.24|9081.02|9081.02|9093.81|9093.81|9080.83|9080.83|0
1617111600000|2021-03-30 13:40:00|9081.15|9081.15|9082.1|9082.1|9083.18|9083.18|9078.15|9078.15|0
1617111900000|2021-03-30 13:45:00|9082.16|9082.16|9084.83|9084.83|9085.69|9085.69|9079.33|9079.33|0
1617112200000|2021-03-30 13:50:00|9085.41|9085.41|9095.91|9095.91|9095.91|9095.91|9080.51|9080.51|0
1617112500000|2021-03-30 13:55:00|9095.99|9095.99|9102.92|9102.92|9103.39|9103.39|9095.99|9095.99|0
1617112800000|2021-03-30 14:00:00|9103.32|9103.32|9112.75|9112.75|9112.75|9112.75|9102.91|9102.91|0
1617113100000|2021-03-30 14:05:00|9113.12|9113.12|9121.9|9121.9|9122.12|9122.12|9113.12|9113.12|0
1617113400000|2021-03-30 14:10:00|9121.97|9121.97|9133.82|9133.82|9133.82|9133.82|9118.66|9118.66|0
1617113700000|2021-03-30 14:15:00|9134.19|9134.19|9119.07|9119.07|9134.69|9134.69|9118.34|9118.34|0
1617114000000|2021-03-30 14:20:00|9118.23|9118.23|9108.78|9108.78|9118.75|9118.75|9102.77|9102.77|0
1617114300000|2021-03-30 14:25:00|9109.05|9109.05|9105.07|9105.07|9114.53|9114.53|9100.46|9100.46|0
1617114600000|2021-03-30 14:30:00|9105.01|9105.01|9107.6|9107.6|9112.05|9112.05|9103.25|9103.25|0
1617114900000|2021-03-30 14:35:00|9107.53|9107.53|9120.95|9120.95|9120.95|9120.95|9107.16|9107.16|0
1617115200000|2021-03-30 14:40:00|9121.33|9121.33|9123.73|9123.73|9136.92|9136.92|9121.28|9121.28|0
1617115500000|2021-03-30 14:45:00|9123.44|9123.44|9125.98|9125.98|9126.9|9126.9|9117.07|9117.07|0
1617115800000|2021-03-30 14:50:00|9125.21|9125.21|9119.99|9119.99|9125.52|9125.52|9119.99|9119.99|0
1617116100000|2021-03-30 14:55:00|9119.62|9119.62|9118.83|9118.83|9123.56|9123.56|9116.39|9116.39|0
1617116400000|2021-03-30 15:00:00|9118.46|9118.46|9129.13|9129.13|9130.19|9130.19|9117.65|9117.65|0
1617116700000|2021-03-30 15:05:00|9129.2|9129.2|9130.9|9130.9|9131.32|9131.32|9127.8|9127.8|0
1617117000000|2021-03-30 15:10:00|9130.79|9130.79|9143.61|9143.61|9143.61|9143.61|9129.51|9129.51|0
1617117300000|2021-03-30 15:15:00|9143.74|9143.74|9142.67|9142.67|9149.35|9149.35|9142.67|9142.67|0
1617117600000|2021-03-30 15:20:00|9142.74|9142.74|9143.51|9143.51|9148.6|9148.6|9141.14|9141.14|0
1617117900000|2021-03-30 15:25:00|9143.44|9143.44|9134.75|9134.75|9143.44|9143.44|9133.13|9133.13|0
1617174900000|2021-03-31 07:15:00|9141.99|9141.99|9126.55|9126.55|9142.77|9142.77|9126.03|9126.03|0
1617175200000|2021-03-31 07:20:00|9126.25|9126.25|9121.96|9121.96|9130.01|9130.01|9118.27|9118.27|0
1617175500000|2021-03-31 07:25:00|9121.77|9121.77|9105|9105|9121.77|9121.77|9101.79|9101.79|0
1617175800000|2021-03-31 07:30:00|9105.28|9105.28|9097.43|9097.43|9105.48|9105.48|9096.87|9096.87|0
1617176100000|2021-03-31 07:35:00|9097.27|9097.27|9091.04|9091.04|9099.39|9099.39|9090.04|9090.04|0
1617176400000|2021-03-31 07:40:00|9090.76|9090.76|9097.24|9097.24|9097.24|9097.24|9086.16|9086.16|0
1617176700000|2021-03-31 07:45:00|9097.03|9097.03|9103.93|9103.93|9103.93|9103.93|9095.28|9095.28|0
1617177000000|2021-03-31 07:50:00|9103.66|9103.66|9102.04|9102.04|9108.32|9108.32|9101.46|9101.46|0
1617177300000|2021-03-31 07:55:00|9101.66|9101.66|9106.45|9106.45|9106.45|9106.45|9098.49|9098.49|0
1617177600000|2021-03-31 08:00:00|9107.2|9107.2|9112.09|9112.09|9112.37|9112.37|9104.55|9104.55|0
1617177900000|2021-03-31 08:05:00|9112.52|9112.52|9122.07|9122.07|9125.38|9125.38|9111.56|9111.56|0
1617178200000|2021-03-31 08:10:00|9121.77|9121.77|9122.91|9122.91|9126.58|9126.58|9118.76|9118.76|0
1617178500000|2021-03-31 08:15:00|9122.99|9122.99|9117.36|9117.36|9126.68|9126.68|9117.25|9117.25|0
1617178800000|2021-03-31 08:20:00|9116.97|9116.97|9117.8|9117.8|9120.6|9120.6|9116.77|9116.77|0
1617179100000|2021-03-31 08:25:00|9115.5|9115.5|9112.46|9112.46|9117.09|9117.09|9110.45|9110.45|0
1617179400000|2021-03-31 08:30:00|9112.37|9112.37|9118.18|9118.18|9119.86|9119.86|9109.14|9109.14|0
1617179700000|2021-03-31 08:35:00|9117.88|9117.88|9122.26|9122.26|9123.67|9123.67|9116.82|9116.82|0
1617180000000|2021-03-31 08:40:00|9122.63|9122.63|9120.41|9120.41|9125.67|9125.67|9117.37|9117.37|0
1617180300000|2021-03-31 08:45:00|9120.13|9120.13|9119.51|9119.51|9121.12|9121.12|9117.4|9117.4|0
1617180600000|2021-03-31 08:50:00|9119.25|9119.25|9120.06|9120.06|9124.19|9124.19|9118.5|9118.5|0
1617180900000|2021-03-31 08:55:00|9120.66|9120.66|9123.81|9123.81|9126.84|9126.84|9119.74|9119.74|0
1617181200000|2021-03-31 09:00:00|9123.59|9123.59|9129.36|9129.36|9131.27|9131.27|9122.36|9122.36|0
1617181500000|2021-03-31 09:05:00|9129.45|9129.45|9133.94|9133.94|9138.03|9138.03|9129.32|9129.32|0
1617181800000|2021-03-31 09:10:00|9135.62|9135.62|9136.85|9136.85|9138.92|9138.92|9134.96|9134.96|0
1617182100000|2021-03-31 09:15:00|9136.65|9136.65|9139.88|9139.88|9140.72|9140.72|9132.38|9132.38|0
1617182400000|2021-03-31 09:20:00|9139.5|9139.5|9136.12|9136.12|9142.05|9142.05|9135.88|9135.88|0
1617182700000|2021-03-31 09:25:00|9136.33|9136.33|9143.04|9143.04|9143.04|9143.04|9134.5|9134.5|0
1617183000000|2021-03-31 09:30:00|9143.12|9143.12|9144.26|9144.26|9148.22|9148.22|9143.12|9143.12|0
1617183300000|2021-03-31 09:35:00|9144.05|9144.05|9137.79|9137.79|9144.05|9144.05|9134.88|9134.88|0
1617183600000|2021-03-31 09:40:00|9137.57|9137.57|9128.32|9128.32|9139.68|9139.68|9127.77|9127.77|0
1617183900000|2021-03-31 09:45:00|9128.78|9128.78|9131.38|9131.38|9132.22|9132.22|9125|9125|0
1617184200000|2021-03-31 09:50:00|9131.08|9131.08|9121.57|9121.57|9131.08|9131.08|9121.25|9121.25|0
1617184500000|2021-03-31 09:55:00|9121.42|9121.42|9121.18|9121.18|9123.71|9123.71|9118.8|9118.8|0
1617184800000|2021-03-31 10:00:00|9121.03|9121.03|9122.2|9122.2|9123.97|9123.97|9119.46|9119.46|0
1617185100000|2021-03-31 10:05:00|9122.11|9122.11|9119.87|9119.87|9122.11|9122.11|9117.81|9117.81|0
1617185400000|2021-03-31 10:10:00|9119.8|9119.8|9126.32|9126.32|9128.74|9128.74|9119.49|9119.49|0
1617185700000|2021-03-31 10:15:00|9126.47|9126.47|9129.14|9129.14|9129.3|9129.3|9124.01|9124.01|0
1617186000000|2021-03-31 10:20:00|9129.23|9129.23|9132.46|9132.46|9133.16|9133.16|9126.9|9126.9|0
1617186300000|2021-03-31 10:25:00|9132.16|9132.16|9132.01|9132.01|9132.89|9132.89|9130.22|9130.22|0
1617186600000|2021-03-31 10:30:00|9131.64|9131.64|9125.9|9125.9|9132.9|9132.9|9125.56|9125.56|0
1617186900000|2021-03-31 10:35:00|9125.58|9125.58|9124.44|9124.44|9126.4|9126.4|9123.6|9123.6|0
1617187200000|2021-03-31 10:40:00|9124.25|9124.25|9121.61|9121.61|9128.26|9128.26|9120.9|9120.9|0
1617187500000|2021-03-31 10:45:00|9121.53|9121.53|9115.72|9115.72|9123.85|9123.85|9115.1|9115.1|0
1617187800000|2021-03-31 10:50:00|9115.62|9115.62|9113.25|9113.25|9116.31|9116.31|9111.8|9111.8|0
1617188100000|2021-03-31 10:55:00|9113.66|9113.66|9112.22|9112.22|9115.94|9115.94|9110|9110|0
1617188400000|2021-03-31 11:00:00|9112.52|9112.52|9099.1|9099.1|9112.59|9112.59|9098.72|9098.72|0
1617188700000|2021-03-31 11:05:00|9098.83|9098.83|9088.99|9088.99|9099.16|9099.16|9087.34|9087.34|0
1617189000000|2021-03-31 11:10:00|9088.39|9088.39|9094.82|9094.82|9097.23|9097.23|9087.25|9087.25|0
1617189300000|2021-03-31 11:15:00|9094.76|9094.76|9094.7|9094.7|9095.13|9095.13|9090.01|9090.01|0
1617189600000|2021-03-31 11:20:00|9094.5|9094.5|9094.07|9094.07|9098.86|9098.86|9093.08|9093.08|0
1617189900000|2021-03-31 11:25:00|9093.07|9093.07|9083.44|9083.44|9093.07|9093.07|9083.08|9083.08|0
1617190200000|2021-03-31 11:30:00|9083.53|9083.53|9087.85|9087.85|9088.13|9088.13|9083.38|9083.38|0
1617190500000|2021-03-31 11:35:00|9088.23|9088.23|9089.97|9089.97|9090.21|9090.21|9087.54|9087.54|0
1617190800000|2021-03-31 11:40:00|9090.03|9090.03|9093.02|9093.02|9093.02|9093.02|9087.74|9087.74|0
1617191100000|2021-03-31 11:45:00|9093.29|9093.29|9096.34|9096.34|9096.69|9096.69|9093.13|9093.13|0
1617191400000|2021-03-31 11:50:00|9096.42|9096.42|9100.08|9100.08|9100.08|9100.08|9094.21|9094.21|0
1617191700000|2021-03-31 11:55:00|9100.18|9100.18|9101|9101|9101.98|9101.98|9099.24|9099.24|0
1617192000000|2021-03-31 12:00:00|9101.21|9101.21|9102.81|9102.81|9105.55|9105.55|9101.08|9101.08|0
1617192300000|2021-03-31 12:05:00|9102.65|9102.65|9100.09|9100.09|9102.65|9102.65|9097.42|9097.42|0
1617192600000|2021-03-31 12:10:00|9099.9|9099.9|9091.42|9091.42|9102.19|9102.19|9091.42|9091.42|0
1617192900000|2021-03-31 12:15:00|9091.12|9091.12|9100.76|9100.76|9101.4|9101.4|9090.35|9090.35|0
1617193200000|2021-03-31 12:20:00|9101.06|9101.06|9098.06|9098.06|9101.96|9101.96|9097.28|9097.28|0
1617193500000|2021-03-31 12:25:00|9097.91|9097.91|9102|9102|9102|9102|9094.26|9094.26|0
1617193800000|2021-03-31 12:30:00|9102.16|9102.16|9107.64|9107.64|9107.78|9107.78|9101.85|9101.85|0
1617194100000|2021-03-31 12:35:00|9107.83|9107.83|9114.76|9114.76|9114.83|9114.83|9107.56|9107.56|0
1617194400000|2021-03-31 12:40:00|9114.87|9114.87|9109.95|9109.95|9116.32|9116.32|9106.94|9106.94|0
1617194700000|2021-03-31 12:45:00|9110.14|9110.14|9109.85|9109.85|9113.42|9113.42|9107.75|9107.75|0
1617195000000|2021-03-31 12:50:00|9109.91|9109.91|9100.6|9100.6|9109.98|9109.98|9100.6|9100.6|0
1617195300000|2021-03-31 12:55:00|9100.89|9100.89|9106.03|9106.03|9107.09|9107.09|9100.89|9100.89|0
1617195600000|2021-03-31 13:00:00|9105.93|9105.93|9101.49|9101.49|9105.93|9105.93|9100.57|9100.57|0
1617195900000|2021-03-31 13:05:00|9099.21|9099.21|9096.34|9096.34|9105.73|9105.73|9095.39|9095.39|0
1617196200000|2021-03-31 13:10:00|9096.18|9096.18|9092.79|9092.79|9097.07|9097.07|9092.79|9092.79|0
1617196500000|2021-03-31 13:15:00|9092.63|9092.63|9089.11|9089.11|9093.1|9093.1|9086.84|9086.84|0
1617196800000|2021-03-31 13:20:00|9089.25|9089.25|9079.1|9079.1|9090.69|9090.69|9079.1|9079.1|0
1617197100000|2021-03-31 13:25:00|9079.3|9079.3|9080.78|9080.78|9082.31|9082.31|9074.55|9074.55|0
1617197400000|2021-03-31 13:30:00|9080.85|9080.85|9074.45|9074.45|9084.98|9084.98|9073.94|9073.94|0
1617197700000|2021-03-31 13:35:00|9072.99|9072.99|9072.49|9072.49|9076.7|9076.7|9062.51|9062.51|0
1617198000000|2021-03-31 13:40:00|9072.6|9072.6|9078.61|9078.61|9081.71|9081.71|9072.6|9072.6|0
1617198300000|2021-03-31 13:45:00|9078.81|9078.81|9084.36|9084.36|9084.57|9084.57|9072.77|9072.77|0
1617198600000|2021-03-31 13:50:00|9084.57|9084.57|9083.13|9083.13|9085.64|9085.64|9079.14|9079.14|0
1617198900000|2021-03-31 13:55:00|9083.43|9083.43|9090.44|9090.44|9092.79|9092.79|9083.43|9083.43|0
1617199200000|2021-03-31 14:00:00|9090.32|9090.32|9094.82|9094.82|9098.54|9098.54|9086.06|9086.06|0
1617199500000|2021-03-31 14:05:00|9094.45|9094.45|9086.58|9086.58|9099.15|9099.15|9086.58|9086.58|0
1617199800000|2021-03-31 14:10:00|9086.52|9086.52|9075.57|9075.57|9089.69|9089.69|9075.57|9075.57|0
1617200100000|2021-03-31 14:15:00|9075.68|9075.68|9065.31|9065.31|9075.68|9075.68|9064.15|9064.15|0
1617200400000|2021-03-31 14:20:00|9065.12|9065.12|9064.01|9064.01|9065.12|9065.12|9057.33|9057.33|0
1617200700000|2021-03-31 14:25:00|9064.16|9064.16|9064.74|9064.74|9071.34|9071.34|9064.03|9064.03|0
1617201000000|2021-03-31 14:30:00|9064.88|9064.88|9057.16|9057.16|9066.78|9066.78|9052.11|9052.11|0
1617201300000|2021-03-31 14:35:00|9057.35|9057.35|9057.57|9057.57|9059.24|9059.24|9053.15|9053.15|0
1617201600000|2021-03-31 14:40:00|9058.41|9058.41|9052.46|9052.46|9060.13|9060.13|9046.61|9046.61|0
1617201900000|2021-03-31 14:45:00|9052.64|9052.64|9056.75|9056.75|9060.47|9060.47|9046.38|9046.38|0
1617202200000|2021-03-31 14:50:00|9056.83|9056.83|9044.02|9044.02|9056.83|9056.83|9042.39|9042.39|0
1617202500000|2021-03-31 14:55:00|9043.45|9043.45|9039.74|9039.74|9047.02|9047.02|9037.67|9037.67|0
1617202800000|2021-03-31 15:00:00|9039.36|9039.36|9047.08|9047.08|9047.08|9047.08|9035.48|9035.48|0
1617203100000|2021-03-31 15:05:00|9047.28|9047.28|9052.47|9052.47|9053.8|9053.8|9046.49|9046.49|0
1617203400000|2021-03-31 15:10:00|9052.85|9052.85|9063.72|9063.72|9065.4|9065.4|9050.93|9050.93|0
1617203700000|2021-03-31 15:15:00|9064.56|9064.56|9056.09|9056.09|9065.66|9065.66|9055.55|9055.55|0
1617204000000|2021-03-31 15:20:00|9055.94|9055.94|9059.64|9059.64|9060.28|9060.28|9052.32|9052.32|0
1617204300000|2021-03-31 15:25:00|9058.8|9058.8|9040.14|9040.14|9062.12|9062.12|9039.78|9039.78|0
1617261300000|2021-04-01 07:15:00|9130.22|9130.22|9157.09|9157.09|9157.09|9157.09|9130.22|9130.22|0
1617261600000|2021-04-01 07:20:00|9157.15|9157.15|9150.13|9150.13|9160.74|9160.74|9147.85|9147.85|0
1617261900000|2021-04-01 07:25:00|9150.27|9150.27|9143.4|9143.4|9151.74|9151.74|9143.4|9143.4|0
1617262200000|2021-04-01 07:30:00|9142.89|9142.89|9152.67|9152.67|9152.77|9152.77|9140.82|9140.82|0
1617262500000|2021-04-01 07:35:00|9152.27|9152.27|9151.49|9151.49|9155.41|9155.41|9149.38|9149.38|0
1617262800000|2021-04-01 07:40:00|9151.31|9151.31|9152.2|9152.2|9152.2|9152.2|9145.71|9145.71|0
1617263100000|2021-04-01 07:45:00|9152.5|9152.5|9150.6|9150.6|9154.37|9154.37|9145.9|9145.9|0
1617263400000|2021-04-01 07:50:00|9150.91|9150.91|9148.47|9148.47|9155.7|9155.7|9147.92|9147.92|0
1617263700000|2021-04-01 07:55:00|9148.57|9148.57|9142.22|9142.22|9148.72|9148.72|9142.02|9142.02|0
1617264000000|2021-04-01 08:00:00|9142.12|9142.12|9122.87|9122.87|9142.12|9142.12|9122.37|9122.37|0
1617264300000|2021-04-01 08:05:00|9122.1|9122.1|9123.99|9123.99|9131.66|9131.66|9121.77|9121.77|0
1617264600000|2021-04-01 08:10:00|9123.88|9123.88|9122.52|9122.52|9125.55|9125.55|9119.08|9119.08|0
1617264900000|2021-04-01 08:15:00|9122.91|9122.91|9122.99|9122.99|9124.1|9124.1|9113.86|9113.86|0
1617265200000|2021-04-01 08:20:00|9123.16|9123.16|9131.1|9131.1|9131.1|9131.1|9123.14|9123.14|0
1617265500000|2021-04-01 08:25:00|9131.41|9131.41|9125.97|9125.97|9132.89|9132.89|9125.31|9125.31|0
1617265800000|2021-04-01 08:30:00|9126.13|9126.13|9119.8|9119.8|9128.99|9128.99|9117.99|9117.99|0
1617266100000|2021-04-01 08:35:00|9119.64|9119.64|9117.1|9117.1|9122.68|9122.68|9116.18|9116.18|0
1617266400000|2021-04-01 08:40:00|9117.32|9117.32|9121.55|9121.55|9123.23|9123.23|9117.32|9117.32|0
1617266700000|2021-04-01 08:45:00|9121.78|9121.78|9127.87|9127.87|9127.87|9127.87|9120.29|9120.29|0
1617267000000|2021-04-01 08:50:00|9128.06|9128.06|9126.49|9126.49|9131.13|9131.13|9123.87|9123.87|0
1617267300000|2021-04-01 08:55:00|9126.77|9126.77|9132.74|9132.74|9134.11|9134.11|9126.53|9126.53|0
1617267600000|2021-04-01 09:00:00|9133.05|9133.05|9133.53|9133.53|9134.76|9134.76|9130.45|9130.45|0
1617267900000|2021-04-01 09:05:00|9133.45|9133.45|9136.57|9136.57|9137.07|9137.07|9133.45|9133.45|0
1617268200000|2021-04-01 09:10:00|9136.77|9136.77|9138.84|9138.84|9139.66|9139.66|9134.62|9134.62|0
1617268500000|2021-04-01 09:15:00|9139.24|9139.24|9139.35|9139.35|9141.05|9141.05|9136.07|9136.07|0
1617268800000|2021-04-01 09:20:00|9139.54|9139.54|9149.23|9149.23|9149.71|9149.71|9139.16|9139.16|0
1617269100000|2021-04-01 09:25:00|9149.14|9149.14|9144.66|9144.66|9149.5|9149.5|9144.66|9144.66|0
1617269400000|2021-04-01 09:30:00|9144.87|9144.87|9145.14|9145.14|9148.78|9148.78|9144.25|9144.25|0
1617269700000|2021-04-01 09:35:00|9144.91|9144.91|9142.98|9142.98|9147.92|9147.92|9141.73|9141.73|0
1617270000000|2021-04-01 09:40:00|9143.6|9143.6|9148.3|9148.3|9149.7|9149.7|9143.05|9143.05|0
1617270300000|2021-04-01 09:45:00|9148.07|9148.07|9156.37|9156.37|9156.37|9156.37|9148.07|9148.07|0
1617270600000|2021-04-01 09:50:00|9156.47|9156.47|9159.41|9159.41|9159.61|9159.61|9152.68|9152.68|0
1617270900000|2021-04-01 09:55:00|9159.3|9159.3|9161.14|9161.14|9164.05|9164.05|9159.05|9159.05|0
1617271200000|2021-04-01 10:00:00|9161.39|9161.39|9165.06|9165.06|9165.35|9165.35|9160.55|9160.55|0
1617271500000|2021-04-01 10:05:00|9164.9|9164.9|9159.04|9159.04|9164.9|9164.9|9158.92|9158.92|0
1617271800000|2021-04-01 10:10:00|9159.16|9159.16|9153.43|9153.43|9160.76|9160.76|9152.38|9152.38|0
1617272100000|2021-04-01 10:15:00|9153.32|9153.32|9152.36|9152.36|9153.69|9153.69|9151.01|9151.01|0
1617272400000|2021-04-01 10:20:00|9152.78|9152.78|9150.15|9150.15|9156.24|9156.24|9150.15|9150.15|0
1617272700000|2021-04-01 10:25:00|9150.07|9150.07|9137.03|9137.03|9150.07|9150.07|9137.03|9137.03|0
1617273000000|2021-04-01 10:30:00|9137.11|9137.11|9135.86|9135.86|9140.45|9140.45|9135.58|9135.58|0
1617273300000|2021-04-01 10:35:00|9135.67|9135.67|9130.42|9130.42|9135.67|9135.67|9127.84|9127.84|0
1617273600000|2021-04-01 10:40:00|9129.78|9129.78|9133.78|9133.78|9135.13|9135.13|9128.06|9128.06|0
1617273900000|2021-04-01 10:45:00|9133.93|9133.93|9142.58|9142.58|9142.58|9142.58|9133.56|9133.56|0
1617274200000|2021-04-01 10:50:00|9142.66|9142.66|9138.73|9138.73|9142.86|9142.86|9138.4|9138.4|0
1617274500000|2021-04-01 10:55:00|9138.35|9138.35|9128.36|9128.36|9138.35|9138.35|9126.84|9126.84|0
1617274800000|2021-04-01 11:00:00|9128.28|9128.28|9135.89|9135.89|9135.89|9135.89|9125.46|9125.46|0
1617275100000|2021-04-01 11:05:00|9136.09|9136.09|9137.49|9137.49|9139.24|9139.24|9135.63|9135.63|0
1617275400000|2021-04-01 11:10:00|9137.69|9137.69|9135.3|9135.3|9137.75|9137.75|9133.98|9133.98|0
1617275700000|2021-04-01 11:15:00|9135.64|9135.64|9139.16|9139.16|9140.04|9140.04|9134.03|9134.03|0
1617276000000|2021-04-01 11:20:00|9138.96|9138.96|9133.5|9133.5|9139.02|9139.02|9133.29|9133.29|0
1617276300000|2021-04-01 11:25:00|9133.58|9133.58|9130.53|9130.53|9133.66|9133.66|9129.5|9129.5|0
1617276600000|2021-04-01 11:30:00|9130.83|9130.83|9137.35|9137.35|9137.62|9137.62|9130.64|9130.64|0
1617276900000|2021-04-01 11:35:00|9137.15|9137.15|9141.44|9141.44|9141.64|9141.64|9136.75|9136.75|0
1617277200000|2021-04-01 11:40:00|9141.36|9141.36|9137.79|9137.79|9141.51|9141.51|9137.21|9137.21|0
1617277500000|2021-04-01 11:45:00|9137.73|9137.73|9135.34|9135.34|9137.73|9137.73|9133.61|9133.61|0
1617277800000|2021-04-01 11:50:00|9135.44|9135.44|9131.03|9131.03|9136.59|9136.59|9130.29|9130.29|0
1617278100000|2021-04-01 11:55:00|9131.11|9131.11|9125.62|9125.62|9133.12|9133.12|9125.62|9125.62|0
1617278400000|2021-04-01 12:00:00|9125.28|9125.28|9126.96|9126.96|9129.55|9129.55|9125.25|9125.25|0
1617278700000|2021-04-01 12:05:00|9126.34|9126.34|9122.79|9122.79|9127.97|9127.97|9122.47|9122.47|0
1617279000000|2021-04-01 12:10:00|9122.71|9122.71|9123.83|9123.83|9126.25|9126.25|9121.68|9121.68|0
1617279300000|2021-04-01 12:15:00|9123.77|9123.77|9122.69|9122.69|9125|9125|9121.75|9121.75|0
1617279600000|2021-04-01 12:20:00|9122.77|9122.77|9123.49|9123.49|9125.26|9125.26|9122.07|9122.07|0
1617279900000|2021-04-01 12:25:00|9123.69|9123.69|9126.74|9126.74|9126.74|9126.74|9119.8|9119.8|0
1617280200000|2021-04-01 12:30:00|9126.73|9126.73|9129.73|9129.73|9130.36|9130.36|9124.49|9124.49|0
1617280500000|2021-04-01 12:35:00|9129.65|9129.65|9133.23|9133.23|9134.38|9134.38|9129.2|9129.2|0
1617280800000|2021-04-01 12:40:00|9133.03|9133.03|9136.6|9136.6|9139.21|9139.21|9132.48|9132.48|0
1617281100000|2021-04-01 12:45:00|9136.83|9136.83|9142.42|9142.42|9146.78|9146.78|9136.53|9136.53|0
1617281400000|2021-04-01 12:50:00|9142.22|9142.22|9134.92|9134.92|9142.42|9142.42|9133.37|9133.37|0
1617281700000|2021-04-01 12:55:00|9134.98|9134.98|9140.98|9140.98|9140.98|9140.98|9133.38|9133.38|0
1617282000000|2021-04-01 13:00:00|9140.76|9140.76|9142.1|9142.1|9142.23|9142.23|9136.47|9136.47|0
1617282300000|2021-04-01 13:05:00|9142.02|9142.02|9143.19|9143.19|9144.6|9144.6|9140.1|9140.1|0
1617282600000|2021-04-01 13:10:00|9143.13|9143.13|9111.32|9111.32|9143.44|9143.44|9111.24|9111.24|0
1617282900000|2021-04-01 13:15:00|9111.21|9111.21|9101.33|9101.33|9112.63|9112.63|9098.24|9098.24|0
1617283200000|2021-04-01 13:20:00|9101.73|9101.73|9112.4|9112.4|9118.99|9118.99|9101.55|9101.55|0
1617283500000|2021-04-01 13:25:00|9112.34|9112.34|9116.41|9116.41|9116.41|9116.41|9108.76|9108.76|0
1617283800000|2021-04-01 13:30:00|9116.48|9116.48|9110.76|9110.76|9117.74|9117.74|9107.87|9107.87|0
1617284100000|2021-04-01 13:35:00|9110.85|9110.85|9113.02|9113.02|9115.32|9115.32|9110.85|9110.85|0
1617284400000|2021-04-01 13:40:00|9112.45|9112.45|9112.01|9112.01|9113.46|9113.46|9106.72|9106.72|0
1617284700000|2021-04-01 13:45:00|9111.68|9111.68|9124.06|9124.06|9128.67|9128.67|9111.48|9111.48|0
1617285000000|2021-04-01 13:50:00|9122.87|9122.87|9129.88|9129.88|9130.28|9130.28|9117.89|9117.89|0
1617285300000|2021-04-01 13:55:00|9130.08|9130.08|9145.38|9145.38|9145.38|9145.38|9128.41|9128.41|0
1617285600000|2021-04-01 14:00:00|9145.86|9145.86|9146.04|9146.04|9149.4|9149.4|9143.31|9143.31|0
1617285900000|2021-04-01 14:05:00|9146.22|9146.22|9153.12|9153.12|9154.42|9154.42|9146.22|9146.22|0
1617286200000|2021-04-01 14:10:00|9153.31|9153.31|9147.14|9147.14|9154.22|9154.22|9147.14|9147.14|0
1617286500000|2021-04-01 14:15:00|9147.05|9147.05|9146.17|9146.17|9149.29|9149.29|9144.91|9144.91|0
1617286800000|2021-04-01 14:20:00|9146.05|9146.05|9148.17|9148.17|9150.52|9150.52|9144.64|9144.64|0
1617287100000|2021-04-01 14:25:00|9148.11|9148.11|9163.69|9163.69|9166.99|9166.99|9147.58|9147.58|0
1617287400000|2021-04-01 14:30:00|9163.85|9163.85|9159.91|9159.91|9166.12|9166.12|9156.05|9156.05|0
1617287700000|2021-04-01 14:35:00|9159.82|9159.82|9163.94|9163.94|9165.63|9165.63|9156.88|9156.88|0
1617288000000|2021-04-01 14:40:00|9164.03|9164.03|9168.12|9168.12|9169.13|9169.13|9161.21|9161.21|0
1617288300000|2021-04-01 14:45:00|9168.04|9168.04|9166.71|9166.71|9170.9|9170.9|9165.92|9165.92|0
1617288600000|2021-04-01 14:50:00|9166.73|9166.73|9155.6|9155.6|9166.73|9166.73|9155.6|9155.6|0
1617288900000|2021-04-01 14:55:00|9155.29|9155.29|9152.38|9152.38|9155.6|9155.6|9148.69|9148.69|0
1617289200000|2021-04-01 15:00:00|9152.56|9152.56|9154.15|9154.15|9158.55|9158.55|9152.56|9152.56|0
1617289500000|2021-04-01 15:05:00|9154.1|9154.1|9140.49|9140.49|9154.1|9154.1|9140.49|9140.49|0
1617289800000|2021-04-01 15:10:00|9139.92|9139.92|9133.09|9133.09|9140.11|9140.11|9132.92|9132.92|0
1617290100000|2021-04-01 15:15:00|9133.25|9133.25|9137.64|9137.64|9138.24|9138.24|9133|9133|0
1617290400000|2021-04-01 15:20:00|9137.69|9137.69|9142.74|9142.74|9144.28|9144.28|9136.33|9136.33|0
1617290700000|2021-04-01 15:25:00|9143.07|9143.07|9147.39|9147.39|9150.31|9150.31|9140.63|9140.63|0
1617696900000|2021-04-06 08:15:00|9261.1|9261.1|9265.61|9265.61|9267.77|9267.77|9260.12|9260.12|0
1617697200000|2021-04-06 08:20:00|9265.68|9265.68|9274.2|9274.2|9274.34|9274.34|9260.43|9260.43|0
1617697500000|2021-04-06 08:25:00|9273.97|9273.97|9256.97|9256.97|9273.97|9273.97|9253.34|9253.34|0
1617697800000|2021-04-06 08:30:00|9256.8|9256.8|9268.61|9268.61|9268.61|9268.61|9255.73|9255.73|0
1617698100000|2021-04-06 08:35:00|9268.41|9268.41|9289.68|9289.68|9290.07|9290.07|9267.74|9267.74|0
1617698400000|2021-04-06 08:40:00|9290.55|9290.55|9303.64|9303.64|9305.42|9305.42|9290.55|9290.55|0
1617698700000|2021-04-06 08:45:00|9303.45|9303.45|9325.3|9325.3|9325.46|9325.46|9303.15|9303.15|0
1617699000000|2021-04-06 08:50:00|9325.12|9325.12|9331.09|9331.09|9332.07|9332.07|9322.38|9322.38|0
1617699300000|2021-04-06 08:55:00|9330.3|9330.3|9327.57|9327.57|9336.8|9336.8|9325.59|9325.59|0
1617699600000|2021-04-06 09:00:00|9327.37|9327.37|9306.26|9306.26|9328.86|9328.86|9306.26|9306.26|0
1617699900000|2021-04-06 09:05:00|9306.15|9306.15|9310.68|9310.68|9310.68|9310.68|9304.43|9304.43|0
1617700200000|2021-04-06 09:10:00|9310.28|9310.28|9312.96|9312.96|9315.05|9315.05|9309.9|9309.9|0
1617700500000|2021-04-06 09:15:00|9313.35|9313.35|9308.23|9308.23|9314.7|9314.7|9306.77|9306.77|0
1617700800000|2021-04-06 09:20:00|9308.12|9308.12|9304.65|9304.65|9312.72|9312.72|9304.6|9304.6|0
1617701100000|2021-04-06 09:25:00|9304.46|9304.46|9301.9|9301.9|9304.46|9304.46|9301.75|9301.75|0
1617701400000|2021-04-06 09:30:00|9301.84|9301.84|9306.54|9306.54|9307.26|9307.26|9298.56|9298.56|0
1617701700000|2021-04-06 09:35:00|9306.61|9306.61|9323.65|9323.65|9324.95|9324.95|9306.61|9306.61|0
1617702000000|2021-04-06 09:40:00|9323.29|9323.29|9313.94|9313.94|9323.74|9323.74|9312.86|9312.86|0
1617702300000|2021-04-06 09:45:00|9314.14|9314.14|9319.4|9319.4|9323.44|9323.44|9314.14|9314.14|0
1617702600000|2021-04-06 09:50:00|9319.47|9319.47|9313.85|9313.85|9323.17|9323.17|9313.34|9313.34|0
1617702900000|2021-04-06 09:55:00|9313.75|9313.75|9311.86|9311.86|9314.57|9314.57|9308.26|9308.26|0
1617703200000|2021-04-06 10:00:00|9312.29|9312.29|9314.06|9314.06|9318.72|9318.72|9311.75|9311.75|0
1617703500000|2021-04-06 10:05:00|9314.41|9314.41|9316.87|9316.87|9320.71|9320.71|9313.48|9313.48|0
1617703800000|2021-04-06 10:10:00|9317.27|9317.27|9308.18|9308.18|9317.47|9317.47|9308.18|9308.18|0
1617704100000|2021-04-06 10:15:00|9308.31|9308.31|9298.82|9298.82|9308.36|9308.36|9297.85|9297.85|0
1617704400000|2021-04-06 10:20:00|9298.78|9298.78|9298.16|9298.16|9298.78|9298.78|9290.48|9290.48|0
1617704700000|2021-04-06 10:25:00|9298.54|9298.54|9299.64|9299.64|9300.2|9300.2|9292.35|9292.35|0
1617705000000|2021-04-06 10:30:00|9299.77|9299.77|9294.22|9294.22|9299.77|9299.77|9291.14|9291.14|0
1617705300000|2021-04-06 10:35:00|9294.13|9294.13|9296.32|9296.32|9296.32|9296.32|9291.99|9291.99|0
1617705600000|2021-04-06 10:40:00|9295.7|9295.7|9298.26|9298.26|9301.15|9301.15|9295.7|9295.7|0
1617705900000|2021-04-06 10:45:00|9298.06|9298.06|9302.65|9302.65|9302.95|9302.95|9296.56|9296.56|0
1617706200000|2021-04-06 10:50:00|9302.58|9302.58|9299.48|9299.48|9304.65|9304.65|9298.93|9298.93|0
1617706500000|2021-04-06 10:55:00|9299.74|9299.74|9301.12|9301.12|9301.16|9301.16|9292.36|9292.36|0
1617706800000|2021-04-06 11:00:00|9301.14|9301.14|9294.91|9294.91|9304.02|9304.02|9294.64|9294.64|0
1617707100000|2021-04-06 11:05:00|9294.74|9294.74|9287.09|9287.09|9294.94|9294.94|9285.11|9285.11|0
1617707400000|2021-04-06 11:10:00|9287.17|9287.17|9291.81|9291.81|9292.62|9292.62|9286.64|9286.64|0
1617707700000|2021-04-06 11:15:00|9292.01|9292.01|9294.76|9294.76|9294.9|9294.9|9290.4|9290.4|0
1617708000000|2021-04-06 11:20:00|9294.82|9294.82|9303.08|9303.08|9304.67|9304.67|9294.82|9294.82|0
1617708300000|2021-04-06 11:25:00|9303.24|9303.24|9304.42|9304.42|9305.27|9305.27|9301.35|9301.35|0
1617708600000|2021-04-06 11:30:00|9304.55|9304.55|9299.32|9299.32|9304.55|9304.55|9296.23|9296.23|0
1617708900000|2021-04-06 11:35:00|9299.21|9299.21|9305.19|9305.19|9305.45|9305.45|9298.53|9298.53|0
1617709200000|2021-04-06 11:40:00|9305.79|9305.79|9301.29|9301.29|9305.79|9305.79|9299.75|9299.75|0
1617709500000|2021-04-06 11:45:00|9301.8|9301.8|9300.49|9300.49|9303.66|9303.66|9299.41|9299.41|0
1617709800000|2021-04-06 11:50:00|9300.58|9300.58|9302.98|9302.98|9303.06|9303.06|9298.84|9298.84|0
1617710100000|2021-04-06 11:55:00|9303.16|9303.16|9305.83|9305.83|9307.47|9307.47|9302.34|9302.34|0
1617710400000|2021-04-06 12:00:00|9304.96|9304.96|9299.59|9299.59|9304.96|9304.96|9298.26|9298.26|0
1617710700000|2021-04-06 12:05:00|9299.2|9299.2|9304.14|9304.14|9304.14|9304.14|9295.02|9295.02|0
1617711000000|2021-04-06 12:10:00|9304.37|9304.37|9311.71|9311.71|9311.92|9311.92|9303.34|9303.34|0
1617711300000|2021-04-06 12:15:00|9311.82|9311.82|9317.17|9317.17|9317.37|9317.37|9309.06|9309.06|0
1617711600000|2021-04-06 12:20:00|9317|9317|9318.38|9318.38|9320.31|9320.31|9315.56|9315.56|0
1617711900000|2021-04-06 12:25:00|9318.18|9318.18|9320.02|9320.02|9322.1|9322.1|9315.9|9315.9|0
1617712200000|2021-04-06 12:30:00|9319.68|9319.68|9325.57|9325.57|9325.77|9325.77|9317.25|9317.25|0
1617712500000|2021-04-06 12:35:00|9325.45|9325.45|9314.66|9314.66|9326.04|9326.04|9311.08|9311.08|0
1617712800000|2021-04-06 12:40:00|9314.97|9314.97|9312.76|9312.76|9316.42|9316.42|9311.77|9311.77|0
1617713100000|2021-04-06 12:45:00|9312.56|9312.56|9321.07|9321.07|9321.07|9321.07|9311.15|9311.15|0
1617713400000|2021-04-06 12:50:00|9320.99|9320.99|9314.36|9314.36|9322.06|9322.06|9312.55|9312.55|0
1617713700000|2021-04-06 12:55:00|9314.16|9314.16|9315.46|9315.46|9315.96|9315.96|9309.86|9309.86|0
1617714000000|2021-04-06 13:00:00|9315.66|9315.66|9314.08|9314.08|9318.17|9318.17|9311.11|9311.11|0
1617714300000|2021-04-06 13:05:00|9314.24|9314.24|9316.03|9316.03|9317.29|9317.29|9312.26|9312.26|0
1617714600000|2021-04-06 13:10:00|9316.12|9316.12|9318.21|9318.21|9320.64|9320.64|9315.3|9315.3|0
1617714900000|2021-04-06 13:15:00|9318.11|9318.11|9318.6|9318.6|9321.38|9321.38|9316.46|9316.46|0
1617715200000|2021-04-06 13:20:00|9318.36|9318.36|9315.15|9315.15|9319.31|9319.31|9315.06|9315.06|0
1617715500000|2021-04-06 13:25:00|9314.28|9314.28|9309.02|9309.02|9316.09|9316.09|9307.96|9307.96|0
1617715800000|2021-04-06 13:30:00|9308.91|9308.91|9324.51|9324.51|9324.51|9324.51|9308.69|9308.69|0
1617716100000|2021-04-06 13:35:00|9324.45|9324.45|9331.72|9331.72|9332.46|9332.46|9323.1|9323.1|0
1617716400000|2021-04-06 13:40:00|9331.41|9331.41|9329.17|9329.17|9333.81|9333.81|9328.16|9328.16|0
1617716700000|2021-04-06 13:45:00|9329.12|9329.12|9338.99|9338.99|9340.02|9340.02|9328.8|9328.8|0
1617717000000|2021-04-06 13:50:00|9339.19|9339.19|9361.72|9361.72|9363.03|9363.03|9338.96|9338.96|0
1617717300000|2021-04-06 13:55:00|9361.61|9361.61|9366.27|9366.27|9367.13|9367.13|9357.27|9357.27|0
1617717600000|2021-04-06 14:00:00|9366.48|9366.48|9359.58|9359.58|9366.81|9366.81|9350.19|9350.19|0
1617717900000|2021-04-06 14:05:00|9359.66|9359.66|9381.02|9381.02|9381.56|9381.56|9359.61|9359.61|0
1617718200000|2021-04-06 14:10:00|9380.95|9380.95|9383.87|9383.87|9386.63|9386.63|9372.26|9372.26|0
1617718500000|2021-04-06 14:15:00|9383.76|9383.76|9370.36|9370.36|9385.52|9385.52|9370.06|9370.06|0
1617718800000|2021-04-06 14:20:00|9370.27|9370.27|9342.66|9342.66|9370.43|9370.43|9342.66|9342.66|0
1617719100000|2021-04-06 14:25:00|9342.6|9342.6|9337.05|9337.05|9349.13|9349.13|9337.05|9337.05|0
1617719400000|2021-04-06 14:30:00|9336.99|9336.99|9340.27|9340.27|9341.65|9341.65|9334.98|9334.98|0
1617719700000|2021-04-06 14:35:00|9340.44|9340.44|9347.02|9347.02|9347.02|9347.02|9337.09|9337.09|0
1617720000000|2021-04-06 14:40:00|9347.24|9347.24|9346.42|9346.42|9348.07|9348.07|9337.35|9337.35|0
1617720300000|2021-04-06 14:45:00|9346.63|9346.63|9347.74|9347.74|9354.04|9354.04|9345.2|9345.2|0
1617720600000|2021-04-06 14:50:00|9347.91|9347.91|9351.81|9351.81|9353.56|9353.56|9346.02|9346.02|0
1617720900000|2021-04-06 14:55:00|9351.97|9351.97|9358.16|9358.16|9358.31|9358.31|9350.18|9350.18|0
1617721200000|2021-04-06 15:00:00|9358.33|9358.33|9344.26|9344.26|9359.19|9359.19|9344.26|9344.26|0
1617721500000|2021-04-06 15:05:00|9343.83|9343.83|9340.71|9340.71|9343.83|9343.83|9337.3|9337.3|0
1617721800000|2021-04-06 15:10:00|9340.67|9340.67|9344.2|9344.2|9346.51|9346.51|9340.26|9340.26|0
1617722100000|2021-04-06 15:15:00|9344.3|9344.3|9340.9|9340.9|9345.79|9345.79|9339.79|9339.79|0
1617722400000|2021-04-06 15:20:00|9340.96|9340.96|9337.58|9337.58|9341.54|9341.54|9336.73|9336.73|0
1617722700000|2021-04-06 15:25:00|9337.68|9337.68|9343.47|9343.47|9343.81|9343.81|9330.24|9330.24|0
1617783300000|2021-04-07 08:15:00|9380.69|9380.69|9379.05|9379.05|9382.31|9382.31|9373.71|9373.71|0
1617783600000|2021-04-07 08:20:00|9379.15|9379.15|9382.57|9382.57|9384.36|9384.36|9374.46|9374.46|0
1617783900000|2021-04-07 08:25:00|9382.41|9382.41|9387.91|9387.91|9390.78|9390.78|9380.3|9380.3|0
1617784200000|2021-04-07 08:30:00|9388.48|9388.48|9381.65|9381.65|9388.86|9388.86|9379.78|9379.78|0
1617784500000|2021-04-07 08:35:00|9381.46|9381.46|9366.18|9366.18|9382.21|9382.21|9364.09|9364.09|0
1617784800000|2021-04-07 08:40:00|9366.57|9366.57|9361.71|9361.71|9369.14|9369.14|9361.71|9361.71|0
1617785100000|2021-04-07 08:45:00|9361.1|9361.1|9355.54|9355.54|9361.1|9361.1|9352.75|9352.75|0
1617785400000|2021-04-07 08:50:00|9355.92|9355.92|9346.67|9346.67|9357.61|9357.61|9346.49|9346.49|0
1617785700000|2021-04-07 08:55:00|9346.76|9346.76|9354.35|9354.35|9355.17|9355.17|9344.42|9344.42|0
1617786000000|2021-04-07 09:00:00|9354.14|9354.14|9345.02|9345.02|9354.31|9354.31|9339.79|9339.79|0
1617786300000|2021-04-07 09:05:00|9344.64|9344.64|9341.14|9341.14|9345.32|9345.32|9338.94|9338.94|0
1617786600000|2021-04-07 09:10:00|9341.34|9341.34|9342.08|9342.08|9344.21|9344.21|9336.24|9336.24|0
1617786900000|2021-04-07 09:15:00|9341.97|9341.97|9329.19|9329.19|9342.14|9342.14|9328.35|9328.35|0
1617787200000|2021-04-07 09:20:00|9329.57|9329.57|9330.15|9330.15|9331.46|9331.46|9327.93|9327.93|0
1617787500000|2021-04-07 09:25:00|9328.43|9328.43|9326.96|9326.96|9333.68|9333.68|9326.27|9326.27|0
1617787800000|2021-04-07 09:30:00|9327.16|9327.16|9318.9|9318.9|9327.16|9327.16|9318.73|9318.73|0
1617788100000|2021-04-07 09:35:00|9318.31|9318.31|9330.12|9330.12|9333.15|9333.15|9317.83|9317.83|0
1617788400000|2021-04-07 09:40:00|9329.73|9329.73|9335.67|9335.67|9337.69|9337.69|9327.03|9327.03|0
1617788700000|2021-04-07 09:45:00|9335.14|9335.14|9335.02|9335.02|9335.28|9335.28|9330.38|9330.38|0
1617789000000|2021-04-07 09:50:00|9335.8|9335.8|9333.07|9333.07|9336.28|9336.28|9327.99|9327.99|0
1617789300000|2021-04-07 09:55:00|9332.21|9332.21|9340.35|9340.35|9341.09|9341.09|9329.55|9329.55|0
1617789600000|2021-04-07 10:00:00|9340.36|9340.36|9341.56|9341.56|9344.68|9344.68|9338.72|9338.72|0
1617789900000|2021-04-07 10:05:00|9340.7|9340.7|9348.92|9348.92|9350.67|9350.67|9339.84|9339.84|0
1617790200000|2021-04-07 10:10:00|9348.8|9348.8|9349.68|9349.68|9352.48|9352.48|9346.01|9346.01|0
1617790500000|2021-04-07 10:15:00|9349.88|9349.88|9362.14|9362.14|9362.14|9362.14|9347.77|9347.77|0
1617790800000|2021-04-07 10:20:00|9361.75|9361.75|9359.06|9359.06|9367.93|9367.93|9357.14|9357.14|0
1617791100000|2021-04-07 10:25:00|9358.95|9358.95|9357.55|9357.55|9360.02|9360.02|9356.22|9356.22|0
1617791400000|2021-04-07 10:30:00|9357.34|9357.34|9351.39|9351.39|9357.34|9357.34|9351.39|9351.39|0
1617791700000|2021-04-07 10:35:00|9351.2|9351.2|9349.63|9349.63|9352.97|9352.97|9348.42|9348.42|0
1617792000000|2021-04-07 10:40:00|9349.69|9349.69|9344.84|9344.84|9349.75|9349.75|9341.86|9341.86|0
1617792300000|2021-04-07 10:45:00|9344.91|9344.91|9345.47|9345.47|9350.36|9350.36|9344.91|9344.91|0
1617792600000|2021-04-07 10:50:00|9345.27|9345.27|9343.59|9343.59|9345.65|9345.65|9340.8|9340.8|0
1617792900000|2021-04-07 10:55:00|9343.65|9343.65|9345.26|9345.26|9345.26|9345.26|9340.73|9340.73|0
1617793200000|2021-04-07 11:00:00|9346.01|9346.01|9349.75|9349.75|9349.75|9349.75|9342.57|9342.57|0
1617793500000|2021-04-07 11:05:00|9349.8|9349.8|9336.38|9336.38|9350.11|9350.11|9335.52|9335.52|0
1617793800000|2021-04-07 11:10:00|9336.08|9336.08|9346.15|9346.15|9347.77|9347.77|9334.83|9334.83|0
1617794100000|2021-04-07 11:15:00|9346.06|9346.06|9349.5|9349.5|9350.3|9350.3|9344.96|9344.96|0
1617794400000|2021-04-07 11:20:00|9349.41|9349.41|9342.83|9342.83|9349.5|9349.5|9342.72|9342.72|0
1617794700000|2021-04-07 11:25:00|9342.62|9342.62|9337.68|9337.68|9342.62|9342.62|9337.31|9337.31|0
1617795000000|2021-04-07 11:30:00|9337.76|9337.76|9332.96|9332.96|9337.89|9337.89|9332.96|9332.96|0
1617795300000|2021-04-07 11:35:00|9333.29|9333.29|9331.88|9331.88|9333.65|9333.65|9331.21|9331.21|0
1617795600000|2021-04-07 11:40:00|9331.58|9331.58|9330.59|9330.59|9333.34|9333.34|9327.49|9327.49|0
1617795900000|2021-04-07 11:45:00|9330.76|9330.76|9330.54|9330.54|9332.28|9332.28|9328.72|9328.72|0
1617796200000|2021-04-07 11:50:00|9330.45|9330.45|9323.51|9323.51|9332.17|9332.17|9321.57|9321.57|0
1617796500000|2021-04-07 11:55:00|9323.45|9323.45|9318.11|9318.11|9324.32|9324.32|9317.93|9317.93|0
1617796800000|2021-04-07 12:00:00|9317.91|9317.91|9322.29|9322.29|9322.29|9322.29|9315.62|9315.62|0
1617797100000|2021-04-07 12:05:00|9322.38|9322.38|9312.9|9312.9|9322.72|9322.72|9312.77|9312.77|0
1617797400000|2021-04-07 12:10:00|9312.98|9312.98|9307.14|9307.14|9315.48|9315.48|9306.42|9306.42|0
1617797700000|2021-04-07 12:15:00|9306.89|9306.89|9300.36|9300.36|9316.36|9316.36|9300.36|9300.36|0
1617798000000|2021-04-07 12:20:00|9300.87|9300.87|9292.31|9292.31|9300.87|9300.87|9290.52|9290.52|0
1617798300000|2021-04-07 12:25:00|9291.45|9291.45|9295.23|9295.23|9295.39|9295.39|9286.8|9286.8|0
1617798600000|2021-04-07 12:30:00|9295.31|9295.31|9303.5|9303.5|9308.78|9308.78|9295.07|9295.07|0
1617798900000|2021-04-07 12:35:00|9303.33|9303.33|9314.12|9314.12|9318.44|9318.44|9296.79|9296.79|0
1617799200000|2021-04-07 12:40:00|9314.2|9314.2|9314.51|9314.51|9319|9319|9313.08|9313.08|0
1617799500000|2021-04-07 12:45:00|9314.38|9314.38|9308|9308|9314.82|9314.82|9306.82|9306.82|0
1617799800000|2021-04-07 12:50:00|9308.06|9308.06|9308.62|9308.62|9308.67|9308.67|9303.09|9303.09|0
1617800100000|2021-04-07 12:55:00|9308.43|9308.43|9319.26|9319.26|9320.84|9320.84|9308.43|9308.43|0
1617800400000|2021-04-07 13:00:00|9319.13|9319.13|9328.08|9328.08|9330.25|9330.25|9317.16|9317.16|0
1617800700000|2021-04-07 13:05:00|9328.28|9328.28|9338.57|9338.57|9339.04|9339.04|9328|9328|0
1617801000000|2021-04-07 13:10:00|9338.32|9338.32|9343.59|9343.59|9348.45|9348.45|9338.32|9338.32|0
1617801300000|2021-04-07 13:15:00|9342.87|9342.87|9347.21|9347.21|9350.07|9350.07|9339.53|9339.53|0
1617801600000|2021-04-07 13:20:00|9347.13|9347.13|9345.95|9345.95|9349.82|9349.82|9345.95|9345.95|0
1617801900000|2021-04-07 13:25:00|9346.04|9346.04|9345.62|9345.62|9348.82|9348.82|9340.72|9340.72|0
1617802200000|2021-04-07 13:30:00|9345.82|9345.82|9338.59|9338.59|9354.43|9354.43|9338.59|9338.59|0
1617802500000|2021-04-07 13:35:00|9338.53|9338.53|9322.2|9322.2|9338.53|9338.53|9322.01|9322.01|0
1617802800000|2021-04-07 13:40:00|9322.14|9322.14|9317.83|9317.83|9327.87|9327.87|9316.79|9316.79|0
1617803100000|2021-04-07 13:45:00|9316.96|9316.96|9326.58|9326.58|9328.48|9328.48|9313.39|9313.39|0
1617803400000|2021-04-07 13:50:00|9326.68|9326.68|9330.3|9330.3|9333.44|9333.44|9325.21|9325.21|0
1617803700000|2021-04-07 13:55:00|9330.35|9330.35|9346.09|9346.09|9347.53|9347.53|9325.2|9325.2|0
1617804000000|2021-04-07 14:00:00|9345.76|9345.76|9353.37|9353.37|9357.57|9357.57|9341.49|9341.49|0
1617804300000|2021-04-07 14:05:00|9352.51|9352.51|9349.37|9349.37|9356.63|9356.63|9349.16|9349.16|0
1617804600000|2021-04-07 14:10:00|9349.43|9349.43|9353.93|9353.93|9356.19|9356.19|9346.37|9346.37|0
1617804900000|2021-04-07 14:15:00|9354.04|9354.04|9364.11|9364.11|9368.24|9368.24|9352.86|9352.86|0
1617805200000|2021-04-07 14:20:00|9364.22|9364.22|9357.35|9357.35|9364.71|9364.71|9357.02|9357.02|0
1617805500000|2021-04-07 14:25:00|9357.26|9357.26|9364.72|9364.72|9368.44|9368.44|9356.69|9356.69|0
1617805800000|2021-04-07 14:30:00|9365.59|9365.59|9372.91|9372.91|9375.39|9375.39|9363.82|9363.82|0
1617806100000|2021-04-07 14:35:00|9373.01|9373.01|9368.22|9368.22|9374.85|9374.85|9367.36|9367.36|0
1617806400000|2021-04-07 14:40:00|9367.61|9367.61|9378.99|9378.99|9378.99|9378.99|9367.39|9367.39|0
1617806700000|2021-04-07 14:45:00|9379.08|9379.08|9381.69|9381.69|9385.73|9385.73|9379.08|9379.08|0
1617807000000|2021-04-07 14:50:00|9381.58|9381.58|9371.69|9371.69|9382.46|9382.46|9370.55|9370.55|0
1617807300000|2021-04-07 14:55:00|9371.53|9371.53|9368.35|9368.35|9373.12|9373.12|9362.81|9362.81|0
1617807600000|2021-04-07 15:00:00|9369.11|9369.11|9373.21|9373.21|9373.21|9373.21|9366.77|9366.77|0
1617807900000|2021-04-07 15:05:00|9373.01|9373.01|9371.27|9371.27|9375.43|9375.43|9367.73|9367.73|0
1617808200000|2021-04-07 15:10:00|9371.42|9371.42|9369.28|9369.28|9373.95|9373.95|9369.28|9369.28|0
1617808500000|2021-04-07 15:15:00|9368.41|9368.41|9368.41|9368.41|9373.14|9373.14|9366.21|9366.21|0
1617808800000|2021-04-07 15:20:00|9368.32|9368.32|9367.07|9367.07|9368.55|9368.55|9361.69|9361.69|0
1617809100000|2021-04-07 15:25:00|9366.66|9366.66|9374.58|9374.58|9374.72|9374.72|9362.38|9362.38|0
1617869700000|2021-04-08 08:15:00|9309.44|9309.44|9307.81|9307.81|9312.47|9312.47|9306.9|9306.9|0
1617870000000|2021-04-08 08:20:00|9307.79|9307.79|9312.8|9312.8|9313.57|9313.57|9302.31|9302.31|0
1617870300000|2021-04-08 08:25:00|9312.4|9312.4|9301.42|9301.42|9312.59|9312.59|9300.23|9300.23|0
1617870600000|2021-04-08 08:30:00|9301.26|9301.26|9301.12|9301.12|9304.6|9304.6|9297.97|9297.97|0
1617870900000|2021-04-08 08:35:00|9301.19|9301.19|9304.28|9304.28|9308.3|9308.3|9300.63|9300.63|0
1617871200000|2021-04-08 08:40:00|9304.35|9304.35|9307.72|9307.72|9307.92|9307.92|9301.65|9301.65|0
1617871500000|2021-04-08 08:45:00|9307.33|9307.33|9305.42|9305.42|9309.67|9309.67|9300.69|9300.69|0
1617871800000|2021-04-08 08:50:00|9305.54|9305.54|9312.6|9312.6|9313.47|9313.47|9304.54|9304.54|0
1617872100000|2021-04-08 08:55:00|9312.27|9312.27|9320.27|9320.27|9325.96|9325.96|9311.31|9311.31|0
1617872400000|2021-04-08 09:00:00|9319.2|9319.2|9327.53|9327.53|9331.28|9331.28|9317.53|9317.53|0
1617872700000|2021-04-08 09:05:00|9328.71|9328.71|9317.62|9317.62|9329.69|9329.69|9316.78|9316.78|0
1617873000000|2021-04-08 09:10:00|9317.41|9317.41|9313.18|9313.18|9317.41|9317.41|9312.19|9312.19|0
1617873300000|2021-04-08 09:15:00|9313.09|9313.09|9311.4|9311.4|9313.77|9313.77|9310.49|9310.49|0
1617873600000|2021-04-08 09:20:00|9311.47|9311.47|9309.76|9309.76|9313.63|9313.63|9308.71|9308.71|0
1617873900000|2021-04-08 09:25:00|9310.34|9310.34|9305.55|9305.55|9313.42|9313.42|9305.27|9305.27|0
1617874200000|2021-04-08 09:30:00|9305.42|9305.42|9307.16|9307.16|9307.97|9307.97|9304.38|9304.38|0
1617874500000|2021-04-08 09:35:00|9306.97|9306.97|9289.44|9289.44|9308.66|9308.66|9288.58|9288.58|0
1617874800000|2021-04-08 09:40:00|9289.22|9289.22|9278.16|9278.16|9292.78|9292.78|9278.05|9278.05|0
1617875100000|2021-04-08 09:45:00|9279.02|9279.02|9284.12|9284.12|9285.71|9285.71|9277.3|9277.3|0
1617875400000|2021-04-08 09:50:00|9284.04|9284.04|9286.55|9286.55|9289.57|9289.57|9282.92|9282.92|0
1617875700000|2021-04-08 09:55:00|9286.81|9286.81|9284.64|9284.64|9289.4|9289.4|9283.28|9283.28|0
1617876000000|2021-04-08 10:00:00|9284.67|9284.67|9300.8|9300.8|9301.13|9301.13|9284.35|9284.35|0
1617876300000|2021-04-08 10:05:00|9300.31|9300.31|9301.52|9301.52|9301.6|9301.6|9298.06|9298.06|0
1617876600000|2021-04-08 10:10:00|9300.86|9300.86|9300.96|9300.96|9301.31|9301.31|9297.47|9297.47|0
1617876900000|2021-04-08 10:15:00|9300.86|9300.86|9308.71|9308.71|9309.06|9309.06|9300.26|9300.26|0
1617877200000|2021-04-08 10:20:00|9308.64|9308.64|9309.69|9309.69|9313.34|9313.34|9308.35|9308.35|0
1617877500000|2021-04-08 10:25:00|9309.45|9309.45|9312.18|9312.18|9312.93|9312.93|9307.58|9307.58|0
1617877800000|2021-04-08 10:30:00|9312.35|9312.35|9317.54|9317.54|9319.11|9319.11|9312.35|9312.35|0
1617878100000|2021-04-08 10:35:00|9317.38|9317.38|9311.33|9311.33|9318.69|9318.69|9311.02|9311.02|0
1617878400000|2021-04-08 10:40:00|9311.25|9311.25|9304.34|9304.34|9311.25|9311.25|9303.96|9303.96|0
1617878700000|2021-04-08 10:45:00|9304.64|9304.64|9298.68|9298.68|9307.54|9307.54|9297.1|9297.1|0
1617879000000|2021-04-08 10:50:00|9298.7|9298.7|9297.11|9297.11|9299.96|9299.96|9295.4|9295.4|0
1617879300000|2021-04-08 10:55:00|9297.16|9297.16|9300.37|9300.37|9301.6|9301.6|9291.41|9291.41|0
1617879600000|2021-04-08 11:00:00|9300.5|9300.5|9305.18|9305.18|9306.32|9306.32|9300.5|9300.5|0
1617879900000|2021-04-08 11:05:00|9305.24|9305.24|9314.15|9314.15|9314.15|9314.15|9304.65|9304.65|0
1617880200000|2021-04-08 11:10:00|9314.74|9314.74|9309.94|9309.94|9315.55|9315.55|9309.94|9309.94|0
1617880500000|2021-04-08 11:15:00|9309.72|9309.72|9308.49|9308.49|9309.83|9309.83|9306.92|9306.92|0
1617880800000|2021-04-08 11:20:00|9307.63|9307.63|9310.46|9310.46|9311.87|9311.87|9307.17|9307.17|0
1617881100000|2021-04-08 11:25:00|9310.52|9310.52|9314.01|9314.01|9314.75|9314.75|9310.13|9310.13|0
1617881400000|2021-04-08 11:30:00|9313.95|9313.95|9317.55|9317.55|9317.55|9317.55|9313.68|9313.68|0
1617881700000|2021-04-08 11:35:00|9317.48|9317.48|9324.18|9324.18|9325.09|9325.09|9317.08|9317.08|0
1617882000000|2021-04-08 11:40:00|9323.99|9323.99|9328.9|9328.9|9330.36|9330.36|9323.99|9323.99|0
1617882300000|2021-04-08 11:45:00|9328.83|9328.83|9318.34|9318.34|9328.83|9328.83|9317.69|9317.69|0
1617882600000|2021-04-08 11:50:00|9318.27|9318.27|9318.11|9318.11|9319.35|9319.35|9316.39|9316.39|0
1617882900000|2021-04-08 11:55:00|9318.22|9318.22|9318.72|9318.72|9323.34|9323.34|9318.22|9318.22|0
1617883200000|2021-04-08 12:00:00|9319|9319|9321.74|9321.74|9326.52|9326.52|9318.64|9318.64|0
1617883500000|2021-04-08 12:05:00|9321.77|9321.77|9314.31|9314.31|9321.87|9321.87|9314.31|9314.31|0
1617883800000|2021-04-08 12:10:00|9314.18|9314.18|9309.24|9309.24|9314.95|9314.95|9308.73|9308.73|0
1617884100000|2021-04-08 12:15:00|9309.63|9309.63|9309.41|9309.41|9312.91|9312.91|9308.14|9308.14|0
1617884400000|2021-04-08 12:20:00|9309.49|9309.49|9313.4|9313.4|9314.54|9314.54|9307.95|9307.95|0
1617884700000|2021-04-08 12:25:00|9313.02|9313.02|9315.74|9315.74|9317.28|9317.28|9311.24|9311.24|0
1617885000000|2021-04-08 12:30:00|9315.43|9315.43|9310.94|9310.94|9315.63|9315.63|9310.92|9310.92|0
1617885300000|2021-04-08 12:35:00|9310.99|9310.99|9298.61|9298.61|9311.9|9311.9|9296.4|9296.4|0
1617885600000|2021-04-08 12:40:00|9298.82|9298.82|9294.82|9294.82|9298.97|9298.97|9293.95|9293.95|0
1617885900000|2021-04-08 12:45:00|9294.68|9294.68|9300.12|9300.12|9302.18|9302.18|9293.78|9293.78|0
1617886200000|2021-04-08 12:50:00|9300.21|9300.21|9298.05|9298.05|9302.01|9302.01|9298.05|9298.05|0
1617886500000|2021-04-08 12:55:00|9297.86|9297.86|9306.35|9306.35|9306.66|9306.66|9295.61|9295.61|0
1617886800000|2021-04-08 13:00:00|9306.25|9306.25|9302.79|9302.79|9306.38|9306.38|9302.28|9302.28|0
1617887100000|2021-04-08 13:05:00|9302.59|9302.59|9301.09|9301.09|9303.52|9303.52|9300.8|9300.8|0
1617887400000|2021-04-08 13:10:00|9300.96|9300.96|9301.4|9301.4|9301.86|9301.86|9297.28|9297.28|0
1617887700000|2021-04-08 13:15:00|9301.26|9301.26|9307.71|9307.71|9307.71|9307.71|9301.23|9301.23|0
1617888000000|2021-04-08 13:20:00|9308.1|9308.1|9311.87|9311.87|9312.87|9312.87|9304.75|9304.75|0
1617888300000|2021-04-08 13:25:00|9312.03|9312.03|9310.71|9310.71|9316.35|9316.35|9310.14|9310.14|0
1617888600000|2021-04-08 13:30:00|9310.65|9310.65|9294.68|9294.68|9310.65|9310.65|9290.02|9290.02|0
1617888900000|2021-04-08 13:35:00|9294.35|9294.35|9278.91|9278.91|9295.11|9295.11|9274.31|9274.31|0
1617889200000|2021-04-08 13:40:00|9279.02|9279.02|9276.29|9276.29|9280.06|9280.06|9273.1|9273.1|0
1617889500000|2021-04-08 13:45:00|9275.91|9275.91|9273.15|9273.15|9279.02|9279.02|9265.76|9265.76|0
1617889800000|2021-04-08 13:50:00|9272.95|9272.95|9279.34|9279.34|9285.46|9285.46|9272.73|9272.73|0
1617890100000|2021-04-08 13:55:00|9279.37|9279.37|9295.28|9295.28|9295.28|9295.28|9268.67|9268.67|0
1617890400000|2021-04-08 14:00:00|9295.58|9295.58|9280.99|9280.99|9298.03|9298.03|9280.99|9280.99|0
1617890700000|2021-04-08 14:05:00|9280.13|9280.13|9275.16|9275.16|9280.13|9280.13|9274.19|9274.19|0
1617891000000|2021-04-08 14:10:00|9275.08|9275.08|9270.99|9270.99|9277.08|9277.08|9263.48|9263.48|0
1617891300000|2021-04-08 14:15:00|9271.05|9271.05|9274.06|9274.06|9278.11|9278.11|9271.05|9271.05|0
1617891600000|2021-04-08 14:20:00|9274|9274|9281.27|9281.27|9281.41|9281.41|9273.59|9273.59|0
1617891900000|2021-04-08 14:25:00|9281.45|9281.45|9283.65|9283.65|9283.89|9283.89|9276.23|9276.23|0
1617892200000|2021-04-08 14:30:00|9284.03|9284.03|9274.59|9274.59|9284.03|9284.03|9271.09|9271.09|0
1617892500000|2021-04-08 14:35:00|9275.45|9275.45|9278.99|9278.99|9278.99|9278.99|9271.86|9271.86|0
1617892800000|2021-04-08 14:40:00|9279.19|9279.19|9281.26|9281.26|9285.5|9285.5|9278.43|9278.43|0
1617893100000|2021-04-08 14:45:00|9281.34|9281.34|9275.11|9275.11|9281.84|9281.84|9275.11|9275.11|0
1617893400000|2021-04-08 14:50:00|9274.96|9274.96|9272.34|9272.34|9275.22|9275.22|9269.93|9269.93|0
1617893700000|2021-04-08 14:55:00|9272.14|9272.14|9277.95|9277.95|9284.32|9284.32|9271.66|9271.66|0
1617894000000|2021-04-08 15:00:00|9277.67|9277.67|9287.89|9287.89|9287.89|9287.89|9275.85|9275.85|0
1617894300000|2021-04-08 15:05:00|9287.83|9287.83|9284.83|9284.83|9291.39|9291.39|9284.46|9284.46|0
1617894600000|2021-04-08 15:10:00|9284.77|9284.77|9279.37|9279.37|9284.77|9284.77|9278.71|9278.71|0
1617894900000|2021-04-08 15:15:00|9279.24|9279.24|9281.69|9281.69|9285.04|9285.04|9278.39|9278.39|0
1617895200000|2021-04-08 15:20:00|9281.48|9281.48|9282.97|9282.97|9283.14|9283.14|9277.28|9277.28|0
1617895500000|2021-04-08 15:25:00|9283.07|9283.07|9298.07|9298.07|9303.06|9303.06|9282.69|9282.69|0
1617956100000|2021-04-09 08:15:00|9302.85|9302.85|9298.57|9298.57|9310.12|9310.12|9298.29|9298.29|0
1617956400000|2021-04-09 08:20:00|9298.72|9298.72|9290.91|9290.91|9298.72|9298.72|9287.48|9287.48|0
1617956700000|2021-04-09 08:25:00|9290.99|9290.99|9280.73|9280.73|9291.66|9291.66|9279.8|9279.8|0
1617957000000|2021-04-09 08:30:00|9280.8|9280.8|9281.6|9281.6|9284.91|9284.91|9279.08|9279.08|0
1617957300000|2021-04-09 08:35:00|9281.81|9281.81|9296.31|9296.31|9301.5|9301.5|9281.77|9281.77|0
1617957600000|2021-04-09 08:40:00|9296.2|9296.2|9301.88|9301.88|9302.5|9302.5|9294.88|9294.88|0
1617957900000|2021-04-09 08:45:00|9302.74|9302.74|9311.09|9311.09|9313.94|9313.94|9302.29|9302.29|0
1617958200000|2021-04-09 08:50:00|9310.86|9310.86|9313.75|9313.75|9315.44|9315.44|9309.46|9309.46|0
1617958500000|2021-04-09 08:55:00|9313.82|9313.82|9314.83|9314.83|9319.63|9319.63|9312.22|9312.22|0
1617958800000|2021-04-09 09:00:00|9314.91|9314.91|9316.08|9316.08|9318.49|9318.49|9313.58|9313.58|0
1617959100000|2021-04-09 09:05:00|9316|9316|9304.28|9304.28|9316.08|9316.08|9303.42|9303.42|0
1617959400000|2021-04-09 09:10:00|9303.9|9303.9|9293.89|9293.89|9303.9|9303.9|9292.4|9292.4|0
1617959700000|2021-04-09 09:15:00|9293.75|9293.75|9289.14|9289.14|9293.75|9293.75|9287.19|9287.19|0
1617960000000|2021-04-09 09:20:00|9288.99|9288.99|9287.92|9287.92|9292.54|9292.54|9286.99|9286.99|0
1617960300000|2021-04-09 09:25:00|9288.34|9288.34|9294.42|9294.42|9294.42|9294.42|9288.34|9288.34|0
1617960600000|2021-04-09 09:30:00|9294.52|9294.52|9289.08|9289.08|9296.12|9296.12|9289.06|9289.06|0
1617960900000|2021-04-09 09:35:00|9289.29|9289.29|9288.13|9288.13|9291.38|9291.38|9287.84|9287.84|0
1617961200000|2021-04-09 09:40:00|9288.32|9288.32|9285.27|9285.27|9288.32|9288.32|9284.02|9284.02|0
1617961500000|2021-04-09 09:45:00|9285.66|9285.66|9287.16|9287.16|9287.48|9287.48|9285.14|9285.14|0
1617961800000|2021-04-09 09:50:00|9287.22|9287.22|9282.89|9282.89|9290.23|9290.23|9282.52|9282.52|0
1617962100000|2021-04-09 09:55:00|9283.04|9283.04|9280.74|9280.74|9284.28|9284.28|9279.67|9279.67|0
1617962400000|2021-04-09 10:00:00|9280.36|9280.36|9275.18|9275.18|9280.77|9280.77|9273.6|9273.6|0
1617962700000|2021-04-09 10:05:00|9275.24|9275.24|9280.23|9280.23|9282.38|9282.38|9274.66|9274.66|0
1617963000000|2021-04-09 10:10:00|9280.02|9280.02|9273.85|9273.85|9280.02|9280.02|9273.85|9273.85|0
1617963300000|2021-04-09 10:15:00|9273.76|9273.76|9266.07|9266.07|9273.76|9273.76|9265.64|9265.64|0
1617963600000|2021-04-09 10:20:00|9266.13|9266.13|9267.63|9267.63|9267.63|9267.63|9262.21|9262.21|0
1617963900000|2021-04-09 10:25:00|9267.93|9267.93|9270.97|9270.97|9271.9|9271.9|9265.66|9265.66|0
1617964200000|2021-04-09 10:30:00|9270.74|9270.74|9254.95|9254.95|9271.59|9271.59|9254.95|9254.95|0
1617964500000|2021-04-09 10:35:00|9254.89|9254.89|9255.82|9255.82|9260.2|9260.2|9254.75|9254.75|0
1617964800000|2021-04-09 10:40:00|9255.67|9255.67|9245.06|9245.06|9257.43|9257.43|9244.87|9244.87|0
1617965100000|2021-04-09 10:45:00|9245.14|9245.14|9243.3|9243.3|9245.14|9245.14|9240.13|9240.13|0
1617965400000|2021-04-09 10:50:00|9243.38|9243.38|9243.27|9243.27|9246.73|9246.73|9242.9|9242.9|0
1617965700000|2021-04-09 10:55:00|9242.42|9242.42|9257.17|9257.17|9258.53|9258.53|9241.56|9241.56|0
1617966000000|2021-04-09 11:00:00|9256.78|9256.78|9254.21|9254.21|9256.8|9256.8|9254.03|9254.03|0
1617966300000|2021-04-09 11:05:00|9254|9254|9252.57|9252.57|9255.03|9255.03|9251.63|9251.63|0
1617966600000|2021-04-09 11:10:00|9252.73|9252.73|9247.42|9247.42|9252.86|9252.86|9246.37|9246.37|0
1617966900000|2021-04-09 11:15:00|9247.32|9247.32|9252.14|9252.14|9252.41|9252.41|9246.86|9246.86|0
1617967200000|2021-04-09 11:20:00|9252.07|9252.07|9256.39|9256.39|9257.95|9257.95|9251.84|9251.84|0
1617967500000|2021-04-09 11:25:00|9256.34|9256.34|9250.24|9250.24|9256.77|9256.77|9249.79|9249.79|0
1617967800000|2021-04-09 11:30:00|9248.53|9248.53|9245.47|9245.47|9248.53|9248.53|9242.2|9242.2|0
1617968100000|2021-04-09 11:35:00|9245.57|9245.57|9239.06|9239.06|9246.1|9246.1|9238.26|9238.26|0
1617968400000|2021-04-09 11:40:00|9238.45|9238.45|9243.67|9243.67|9244.42|9244.42|9238.17|9238.17|0
1617968700000|2021-04-09 11:45:00|9243.48|9243.48|9246.3|9246.3|9248.09|9248.09|9242.74|9242.74|0
1617969000000|2021-04-09 11:50:00|9246.14|9246.14|9248.33|9248.33|9249.69|9249.69|9244.63|9244.63|0
1617969300000|2021-04-09 11:55:00|9248.52|9248.52|9241.6|9241.6|9249.55|9249.55|9241.51|9241.51|0
1617969600000|2021-04-09 12:00:00|9241.27|9241.27|9230.28|9230.28|9241.92|9241.92|9228.42|9228.42|0
1617969900000|2021-04-09 12:05:00|9230.22|9230.22|9223.74|9223.74|9231.92|9231.92|9223.74|9223.74|0
1617970200000|2021-04-09 12:10:00|9223.35|9223.35|9220.2|9220.2|9223.35|9223.35|9219.31|9219.31|0
1617970500000|2021-04-09 12:15:00|9220.12|9220.12|9221.05|9221.05|9222.35|9222.35|9217.95|9217.95|0
1617970800000|2021-04-09 12:20:00|9221.8|9221.8|9222.98|9222.98|9223.01|9223.01|9219.88|9219.88|0
1617971100000|2021-04-09 12:25:00|9223.17|9223.17|9221.08|9221.08|9223.17|9223.17|9219.65|9219.65|0
1617971400000|2021-04-09 12:30:00|9220.78|9220.78|9220.39|9220.39|9223.16|9223.16|9220.25|9220.25|0
1617971700000|2021-04-09 12:35:00|9220.59|9220.59|9226.33|9226.33|9229.42|9229.42|9218.93|9218.93|0
1617972000000|2021-04-09 12:40:00|9226.41|9226.41|9218.59|9218.59|9226.62|9226.62|9218.2|9218.2|0
1617972300000|2021-04-09 12:45:00|9219.17|9219.17|9212.7|9212.7|9219.4|9219.4|9211.81|9211.81|0
1617972600000|2021-04-09 12:50:00|9212.47|9212.47|9201.18|9201.18|9212.62|9212.62|9197.24|9197.24|0
1617972900000|2021-04-09 12:55:00|9200.8|9200.8|9195.13|9195.13|9204.76|9204.76|9194.04|9194.04|0
1617973200000|2021-04-09 13:00:00|9194.89|9194.89|9194.57|9194.57|9195.33|9195.33|9190.13|9190.13|0
1617973500000|2021-04-09 13:05:00|9194.76|9194.76|9193.47|9193.47|9194.88|9194.88|9183.27|9183.27|0
1617973800000|2021-04-09 13:10:00|9193.4|9193.4|9188.49|9188.49|9198.19|9198.19|9188.32|9188.32|0
1617974100000|2021-04-09 13:15:00|9188.69|9188.69|9191.01|9191.01|9195.15|9195.15|9187.11|9187.11|0
1617974400000|2021-04-09 13:20:00|9191.08|9191.08|9197.34|9197.34|9198.91|9198.91|9190.69|9190.69|0
1617974700000|2021-04-09 13:25:00|9198.2|9198.2|9200.21|9200.21|9202.88|9202.88|9197.95|9197.95|0
1617975000000|2021-04-09 13:30:00|9200.26|9200.26|9205.98|9205.98|9211.41|9211.41|9199.81|9199.81|0
1617975300000|2021-04-09 13:35:00|9206.11|9206.11|9212.32|9212.32|9215.31|9215.31|9204.83|9204.83|0
1617975600000|2021-04-09 13:40:00|9212.73|9212.73|9202.35|9202.35|9213.07|9213.07|9201.44|9201.44|0
1617975900000|2021-04-09 13:45:00|9202.15|9202.15|9208.01|9208.01|9211.46|9211.46|9200.63|9200.63|0
1617976200000|2021-04-09 13:50:00|9208.16|9208.16|9210.47|9210.47|9211.37|9211.37|9201.9|9201.9|0
1617976500000|2021-04-09 13:55:00|9210.28|9210.28|9220.4|9220.4|9221.02|9221.02|9209.5|9209.5|0
1617976800000|2021-04-09 14:00:00|9220.53|9220.53|9213.22|9213.22|9221.95|9221.95|9213.01|9213.01|0
1617977100000|2021-04-09 14:05:00|9213.07|9213.07|9205.85|9205.85|9213.07|9213.07|9204.62|9204.62|0
1617977400000|2021-04-09 14:10:00|9205.92|9205.92|9203.25|9203.25|9212.32|9212.32|9203.25|9203.25|0
1617977700000|2021-04-09 14:15:00|9203.19|9203.19|9199.27|9199.27|9209.42|9209.42|9199.03|9199.03|0
1617978000000|2021-04-09 14:20:00|9199.16|9199.16|9203.16|9203.16|9206.6|9206.6|9198.58|9198.58|0
1617978300000|2021-04-09 14:25:00|9202.86|9202.86|9194.75|9194.75|9202.95|9202.95|9191.14|9191.14|0
1617978600000|2021-04-09 14:30:00|9194.56|9194.56|9204.7|9204.7|9204.7|9204.7|9192.12|9192.12|0
1617978900000|2021-04-09 14:35:00|9204.72|9204.72|9213.94|9213.94|9215.01|9215.01|9204.3|9204.3|0
1617979200000|2021-04-09 14:40:00|9214.15|9214.15|9207.21|9207.21|9214.15|9214.15|9203.23|9203.23|0
1617979500000|2021-04-09 14:45:00|9207.29|9207.29|9199.77|9199.77|9207.29|9207.29|9199.77|9199.77|0
1617979800000|2021-04-09 14:50:00|9199.83|9199.83|9202.95|9202.95|9206.95|9206.95|9199.71|9199.71|0
1617980100000|2021-04-09 14:55:00|9203.02|9203.02|9186.98|9186.98|9203.4|9203.4|9186.98|9186.98|0
1617980400000|2021-04-09 15:00:00|9186.86|9186.86|9192.82|9192.82|9199.74|9199.74|9186.16|9186.16|0
1617980700000|2021-04-09 15:05:00|9192.67|9192.67|9187.73|9187.73|9194.18|9194.18|9187.03|9187.03|0
1617981000000|2021-04-09 15:10:00|9187.65|9187.65|9186.13|9186.13|9188.99|9188.99|9183.56|9183.56|0
1617981300000|2021-04-09 15:15:00|9186.21|9186.21|9189.06|9189.06|9192.14|9192.14|9186.21|9186.21|0
1617981600000|2021-04-09 15:20:00|9189.03|9189.03|9188.08|9188.08|9190.27|9190.27|9184.21|9184.21|0
1617981900000|2021-04-09 15:25:00|9187.22|9187.22|9180.52|9180.52|9189.33|9189.33|9175.49|9175.49|0
1617982200000|2021-04-09 15:30:00|9180.71|9180.71|9180.71|9180.71|9180.71|9180.71|9180.71|9180.71|0
1618215300000|2021-04-12 08:15:00|9105.1|9105.1|9088.14|9088.14|9105.63|9105.63|9087.33|9087.33|0
1618215600000|2021-04-12 08:20:00|9088.28|9088.28|9088.06|9088.06|9088.31|9088.31|9081.73|9081.73|0
1618215900000|2021-04-12 08:25:00|9088.29|9088.29|9092.1|9092.1|9095.69|9095.69|9088.04|9088.04|0
1618216200000|2021-04-12 08:30:00|9092.34|9092.34|9102.34|9102.34|9105.2|9105.2|9091.99|9091.99|0
1618216500000|2021-04-12 08:35:00|9102.5|9102.5|9105.39|9105.39|9107.63|9107.63|9100.69|9100.69|0
1618216800000|2021-04-12 08:40:00|9105.33|9105.33|9110.45|9110.45|9110.98|9110.98|9103.08|9103.08|0
1618217100000|2021-04-12 08:45:00|9111.03|9111.03|9100.81|9100.81|9113.65|9113.65|9100.62|9100.62|0
1618217400000|2021-04-12 08:50:00|9100.62|9100.62|9096.09|9096.09|9102.88|9102.88|9095.48|9095.48|0
1618217700000|2021-04-12 08:55:00|9095.92|9095.92|9092.47|9092.47|9096.92|9096.92|9091.31|9091.31|0
1618218000000|2021-04-12 09:00:00|9092.28|9092.28|9089.65|9089.65|9099.42|9099.42|9089.65|9089.65|0
1618218300000|2021-04-12 09:05:00|9089.84|9089.84|9086.42|9086.42|9091.37|9091.37|9084.17|9084.17|0
1618218600000|2021-04-12 09:10:00|9086.1|9086.1|9084.59|9084.59|9087.92|9087.92|9083.83|9083.83|0
1618218900000|2021-04-12 09:15:00|9084.3|9084.3|9097.47|9097.47|9097.65|9097.65|9083.59|9083.59|0
1618219200000|2021-04-12 09:20:00|9097.54|9097.54|9116.79|9116.79|9117.37|9117.37|9097.39|9097.39|0
1618219500000|2021-04-12 09:25:00|9116.99|9116.99|9121.44|9121.44|9122.88|9122.88|9097.86|9097.86|0
1618219800000|2021-04-12 09:30:00|9121.83|9121.83|9113.25|9113.25|9122.51|9122.51|9111.2|9111.2|0
1618220100000|2021-04-12 09:35:00|9113.45|9113.45|9109.56|9109.56|9114.32|9114.32|9109.22|9109.22|0
1618220400000|2021-04-12 09:40:00|9109.77|9109.77|9111.42|9111.42|9112.6|9112.6|9106.59|9106.59|0
1618220700000|2021-04-12 09:45:00|9111.36|9111.36|9112.74|9112.74|9114.74|9114.74|9111.36|9111.36|0
1618221000000|2021-04-12 09:50:00|9112.54|9112.54|9113.7|9113.7|9114.68|9114.68|9109.26|9109.26|0
1618221300000|2021-04-12 09:55:00|9113.49|9113.49|9103.9|9103.9|9113.49|9113.49|9103.9|9103.9|0
1618221600000|2021-04-12 10:00:00|9104.14|9104.14|9102.47|9102.47|9105.28|9105.28|9095.35|9095.35|0
1618221900000|2021-04-12 10:05:00|9102.63|9102.63|9108.24|9108.24|9109.02|9109.02|9102.05|9102.05|0
1618222200000|2021-04-12 10:10:00|9108.05|9108.05|9102.56|9102.56|9108.4|9108.4|9101.82|9101.82|0
1618222500000|2021-04-12 10:15:00|9102.49|9102.49|9093.34|9093.34|9103.16|9103.16|9092.65|9092.65|0
1618222800000|2021-04-12 10:20:00|9093.72|9093.72|9088.31|9088.31|9094.3|9094.3|9088.22|9088.22|0
1618223100000|2021-04-12 10:25:00|9089.16|9089.16|9089.39|9089.39|9090.11|9090.11|9086.97|9086.97|0
1618223400000|2021-04-12 10:30:00|9089.34|9089.34|9086.46|9086.46|9093|9093|9086.12|9086.12|0
1618223700000|2021-04-12 10:35:00|9086.16|9086.16|9088.49|9088.49|9091.24|9091.24|9085.81|9085.81|0
1618224000000|2021-04-12 10:40:00|9088.08|9088.08|9083.72|9083.72|9088.08|9088.08|9083.13|9083.13|0
1618224300000|2021-04-12 10:45:00|9084.3|9084.3|9088.79|9088.79|9089.17|9089.17|9084.3|9084.3|0
1618224600000|2021-04-12 10:50:00|9088.84|9088.84|9084.08|9084.08|9090.19|9090.19|9083.88|9083.88|0
1618224900000|2021-04-12 10:55:00|9083.69|9083.69|9079.76|9079.76|9084.17|9084.17|9079.73|9079.73|0
1618225200000|2021-04-12 11:00:00|9079.86|9079.86|9069.7|9069.7|9080.96|9080.96|9069.49|9069.49|0
1618225500000|2021-04-12 11:05:00|9069.62|9069.62|9076.32|9076.32|9077.59|9077.59|9069.62|9069.62|0
1618225800000|2021-04-12 11:10:00|9076.24|9076.24|9084.44|9084.44|9086.63|9086.63|9075.79|9075.79|0
1618226100000|2021-04-12 11:15:00|9084.36|9084.36|9088.85|9088.85|9089.42|9089.42|9079.52|9079.52|0
1618226400000|2021-04-12 11:20:00|9088.99|9088.99|9101.39|9101.39|9102.11|9102.11|9088.99|9088.99|0
1618226700000|2021-04-12 11:25:00|9101.19|9101.19|9112.17|9112.17|9113.2|9113.2|9101.19|9101.19|0
1618227000000|2021-04-12 11:30:00|9112.36|9112.36|9122.18|9122.18|9122.35|9122.35|9111.98|9111.98|0
1618227300000|2021-04-12 11:35:00|9122.06|9122.06|9115.52|9115.52|9124.29|9124.29|9108.76|9108.76|0
1618227600000|2021-04-12 11:40:00|9115.08|9115.08|9116.14|9116.14|9121.91|9121.91|9114.87|9114.87|0
1618227900000|2021-04-12 11:45:00|9116.75|9116.75|9114.57|9114.57|9117.18|9117.18|9114.57|9114.57|0
1618228200000|2021-04-12 11:50:00|9114.18|9114.18|9118.75|9118.75|9119.3|9119.3|9114.03|9114.03|0
1618228500000|2021-04-12 11:55:00|9117.89|9117.89|9114.79|9114.79|9117.89|9117.89|9113.44|9113.44|0
1618228800000|2021-04-12 12:00:00|9114.58|9114.58|9113.22|9113.22|9116.72|9116.72|9112.68|9112.68|0
1618229100000|2021-04-12 12:05:00|9114.93|9114.93|9114.84|9114.84|9117.1|9117.1|9112.37|9112.37|0
1618229400000|2021-04-12 12:10:00|9114.95|9114.95|9112.93|9112.93|9115.7|9115.7|9111.38|9111.38|0
1618229700000|2021-04-12 12:15:00|9113.05|9113.05|9115.16|9115.16|9115.61|9115.61|9113.05|9113.05|0
1618230000000|2021-04-12 12:20:00|9114.97|9114.97|9112.73|9112.73|9117.38|9117.38|9112.73|9112.73|0
1618230300000|2021-04-12 12:25:00|9112.68|9112.68|9116.83|9116.83|9117.49|9117.49|9112.49|9112.49|0
1618230600000|2021-04-12 12:30:00|9116.75|9116.75|9115.9|9115.9|9120.85|9120.85|9115.9|9115.9|0
1618230900000|2021-04-12 12:35:00|9116.09|9116.09|9117.74|9117.74|9119.18|9119.18|9113.17|9113.17|0
1618231200000|2021-04-12 12:40:00|9117.54|9117.54|9118.54|9118.54|9120.35|9120.35|9116.67|9116.67|0
1618231500000|2021-04-12 12:45:00|9118.24|9118.24|9121.4|9121.4|9122.61|9122.61|9114.14|9114.14|0
1618231800000|2021-04-12 12:50:00|9121.15|9121.15|9117.74|9117.74|9122.39|9122.39|9117.74|9117.74|0
1618232100000|2021-04-12 12:55:00|9117.93|9117.93|9115.81|9115.81|9117.93|9117.93|9110.94|9110.94|0
1618232400000|2021-04-12 13:00:00|9116.66|9116.66|9123.81|9123.81|9127.41|9127.41|9116.66|9116.66|0
1618232700000|2021-04-12 13:05:00|9123.45|9123.45|9115.65|9115.65|9124.98|9124.98|9115.65|9115.65|0
1618233000000|2021-04-12 13:10:00|9115.48|9115.48|9117.22|9117.22|9121.54|9121.54|9115.48|9115.48|0
1618233300000|2021-04-12 13:15:00|9116.81|9116.81|9106.66|9106.66|9118.65|9118.65|9105.85|9105.85|0
1618233600000|2021-04-12 13:20:00|9106.98|9106.98|9095.51|9095.51|9108.6|9108.6|9095.51|9095.51|0
1618233900000|2021-04-12 13:25:00|9095.43|9095.43|9095.18|9095.18|9097.58|9097.58|9089.76|9089.76|0
1618234200000|2021-04-12 13:30:00|9095.5|9095.5|9102.76|9102.76|9105.26|9105.26|9095.5|9095.5|0
1618234500000|2021-04-12 13:35:00|9102.69|9102.69|9103.22|9103.22|9115.8|9115.8|9100.6|9100.6|0
1618234800000|2021-04-12 13:40:00|9103.15|9103.15|9104.64|9104.64|9108.44|9108.44|9096.04|9096.04|0
1618235100000|2021-04-12 13:45:00|9105.5|9105.5|9085.6|9085.6|9108.29|9108.29|9083.93|9083.93|0
1618235400000|2021-04-12 13:50:00|9085.76|9085.76|9083.62|9083.62|9088.26|9088.26|9076.25|9076.25|0
1618235700000|2021-04-12 13:55:00|9083.7|9083.7|9075.02|9075.02|9083.7|9083.7|9070.4|9070.4|0
1618236000000|2021-04-12 14:00:00|9074.62|9074.62|9064.34|9064.34|9077.68|9077.68|9064.34|9064.34|0
1618236300000|2021-04-12 14:05:00|9064.25|9064.25|9060.22|9060.22|9066.36|9066.36|9057.54|9057.54|0
1618236600000|2021-04-12 14:10:00|9060.36|9060.36|9056.3|9056.3|9061.23|9061.23|9052.11|9052.11|0
1618236900000|2021-04-12 14:15:00|9056.38|9056.38|9064.21|9064.21|9069.62|9069.62|9056.38|9056.38|0
1618237200000|2021-04-12 14:20:00|9064.41|9064.41|9071.36|9071.36|9072.5|9072.5|9063.55|9063.55|0
1618237500000|2021-04-12 14:25:00|9071.28|9071.28|9081.8|9081.8|9084.68|9084.68|9071.28|9071.28|0
1618237800000|2021-04-12 14:30:00|9081.94|9081.94|9076.37|9076.37|9081.94|9081.94|9073.06|9073.06|0
1618238100000|2021-04-12 14:35:00|9076.2|9076.2|9082.8|9082.8|9083.84|9083.84|9076.2|9076.2|0
1618238400000|2021-04-12 14:40:00|9082.72|9082.72|9079.33|9079.33|9084.26|9084.26|9079.33|9079.33|0
1618238700000|2021-04-12 14:45:00|9079.12|9079.12|9077.3|9077.3|9079.38|9079.38|9070.27|9070.27|0
1618239000000|2021-04-12 14:50:00|9077.41|9077.41|9068.73|9068.73|9077.74|9077.74|9068.6|9068.6|0
1618239300000|2021-04-12 14:55:00|9068.35|9068.35|9073.4|9073.4|9073.4|9073.4|9068.35|9068.35|0
1618239600000|2021-04-12 15:00:00|9073.17|9073.17|9069.42|9069.42|9074.87|9074.87|9067.28|9067.28|0
1618239900000|2021-04-12 15:05:00|9069.35|9069.35|9057.75|9057.75|9069.35|9069.35|9050.4|9050.4|0
1618240200000|2021-04-12 15:10:00|9057.15|9057.15|9061.56|9061.56|9068.14|9068.14|9055.09|9055.09|0
1618240500000|2021-04-12 15:15:00|9061.62|9061.62|9070.42|9070.42|9070.42|9070.42|9060.85|9060.85|0
1618240800000|2021-04-12 15:20:00|9070.51|9070.51|9065.09|9065.09|9075.51|9075.51|9063.82|9063.82|0
1618241100000|2021-04-12 15:25:00|9065.22|9065.22|9073.18|9073.18|9073.18|9073.18|9063.07|9063.07|0
1618298100000|2021-04-13 07:15:00|9030.99|9030.99|9037.14|9037.14|9037.91|9037.91|9028.19|9028.19|0
1618298400000|2021-04-13 07:20:00|9036.29|9036.29|9046.1|9046.1|9047.41|9047.41|9034.33|9034.33|0
1618298700000|2021-04-13 07:25:00|9047.39|9047.39|9052.58|9052.58|9060.14|9060.14|9047.39|9047.39|0
1618299000000|2021-04-13 07:30:00|9051.42|9051.42|9061.54|9061.54|9062.86|9062.86|9050.46|9050.46|0
1618299300000|2021-04-13 07:35:00|9061.92|9061.92|9058.13|9058.13|9067.83|9067.83|9056.56|9056.56|0
1618299600000|2021-04-13 07:40:00|9057.74|9057.74|9064.31|9064.31|9065.47|9065.47|9055.02|9055.02|0
1618299900000|2021-04-13 07:45:00|9065.16|9065.16|9060.6|9060.6|9068.41|9068.41|9058.17|9058.17|0
1618300200000|2021-04-13 07:50:00|9060.47|9060.47|9063.79|9063.79|9064.69|9064.69|9058.29|9058.29|0
1618300500000|2021-04-13 07:55:00|9064.65|9064.65|9071.91|9071.91|9071.91|9071.91|9063.7|9063.7|0
1618300800000|2021-04-13 08:00:00|9072.12|9072.12|9086.83|9086.83|9086.83|9086.83|9072.02|9072.02|0
1618301100000|2021-04-13 08:05:00|9086.25|9086.25|9090.58|9090.58|9092.71|9092.71|9086.06|9086.06|0
1618301400000|2021-04-13 08:10:00|9090.82|9090.82|9107.18|9107.18|9107.32|9107.32|9090.18|9090.18|0
1618301700000|2021-04-13 08:15:00|9106.74|9106.74|9115.72|9115.72|9115.72|9115.72|9103.32|9103.32|0
1618302000000|2021-04-13 08:20:00|9116.14|9116.14|9113.02|9113.02|9119.56|9119.56|9109.77|9109.77|0
1618302300000|2021-04-13 08:25:00|9112.82|9112.82|9122.34|9122.34|9122.49|9122.49|9111.64|9111.64|0
1618302600000|2021-04-13 08:30:00|9122.53|9122.53|9120.62|9120.62|9123.08|9123.08|9112.47|9112.47|0
1618302900000|2021-04-13 08:35:00|9120.51|9120.51|9118.19|9118.19|9120.71|9120.71|9116.4|9116.4|0
1618303200000|2021-04-13 08:40:00|9118.79|9118.79|9129.88|9129.88|9129.88|9129.88|9117.69|9117.69|0
1618303500000|2021-04-13 08:45:00|9129.81|9129.81|9136.78|9136.78|9138.95|9138.95|9128.27|9128.27|0
1618303800000|2021-04-13 08:50:00|9137.16|9137.16|9133.84|9133.84|9137.25|9137.25|9133.1|9133.1|0
1618304100000|2021-04-13 08:55:00|9133.79|9133.79|9130.41|9130.41|9134.87|9134.87|9130.41|9130.41|0
1618304400000|2021-04-13 09:00:00|9130.35|9130.35|9146.26|9146.26|9146.89|9146.89|9130.01|9130.01|0
1618304700000|2021-04-13 09:05:00|9146.1|9146.1|9159.14|9159.14|9159.97|9159.97|9146.1|9146.1|0
1618305000000|2021-04-13 09:10:00|9159.3|9159.3|9161.41|9161.41|9165.11|9165.11|9158.47|9158.47|0
1618305300000|2021-04-13 09:15:00|9161.49|9161.49|9157.26|9157.26|9162.19|9162.19|9156.67|9156.67|0
1618305600000|2021-04-13 09:20:00|9157.47|9157.47|9154.95|9154.95|9158.02|9158.02|9152.93|9152.93|0
1618305900000|2021-04-13 09:25:00|9155.1|9155.1|9145.6|9145.6|9156.71|9156.71|9145.6|9145.6|0
1618306200000|2021-04-13 09:30:00|9145.3|9145.3|9144.57|9144.57|9145.33|9145.33|9139.92|9139.92|0
1618306500000|2021-04-13 09:35:00|9144.71|9144.71|9150.64|9150.64|9150.8|9150.8|9144.71|9144.71|0
1618306800000|2021-04-13 09:40:00|9150.94|9150.94|9149.69|9149.69|9152.08|9152.08|9147.56|9147.56|0
1618307100000|2021-04-13 09:45:00|9149.47|9149.47|9145.87|9145.87|9149.47|9149.47|9138.39|9138.39|0
1618307400000|2021-04-13 09:50:00|9146.21|9146.21|9139.02|9139.02|9147.59|9147.59|9139.02|9139.02|0
1618307700000|2021-04-13 09:55:00|9139.22|9139.22|9138.52|9138.52|9140.95|9140.95|9136.74|9136.74|0
1618308000000|2021-04-13 10:00:00|9138.76|9138.76|9141.35|9141.35|9141.35|9141.35|9137.47|9137.47|0
1618308300000|2021-04-13 10:05:00|9141.57|9141.57|9133.34|9133.34|9141.91|9141.91|9132.61|9132.61|0
1618308600000|2021-04-13 10:10:00|9133.18|9133.18|9130.48|9130.48|9136.26|9136.26|9130.48|9130.48|0
1618308900000|2021-04-13 10:15:00|9129.49|9129.49|9125.68|9125.68|9129.49|9129.49|9123.09|9123.09|0
1618309200000|2021-04-13 10:20:00|9126.53|9126.53|9129.93|9129.93|9133.8|9133.8|9126|9126|0
1618309500000|2021-04-13 10:25:00|9129.85|9129.85|9134.27|9134.27|9134.92|9134.92|9129.49|9129.49|0
1618309800000|2021-04-13 10:30:00|9134.35|9134.35|9133.86|9133.86|9137.03|9137.03|9133.06|9133.06|0
1618310100000|2021-04-13 10:35:00|9134.05|9134.05|9130.93|9130.93|9134.05|9134.05|9129.37|9129.37|0
1618310400000|2021-04-13 10:40:00|9131.2|9131.2|9131|9131|9133.93|9133.93|9130.45|9130.45|0
1618310700000|2021-04-13 10:45:00|9131.15|9131.15|9132.51|9132.51|9133.65|9133.65|9130.91|9130.91|0
1618311000000|2021-04-13 10:50:00|9132.43|9132.43|9129.76|9129.76|9133.38|9133.38|9129.49|9129.49|0
1618311300000|2021-04-13 10:55:00|9129.68|9129.68|9130.92|9130.92|9137.28|9137.28|9129.2|9129.2|0
1618311600000|2021-04-13 11:00:00|9130.72|9130.72|9071.63|9071.63|9130.72|9130.72|9069.94|9069.94|0
1618311900000|2021-04-13 11:05:00|9071.44|9071.44|9093.7|9093.7|9095.23|9095.23|9070.55|9070.55|0
1618312200000|2021-04-13 11:10:00|9093.12|9093.12|9082.48|9082.48|9097.19|9097.19|9078.84|9078.84|0
1618312500000|2021-04-13 11:15:00|9082.36|9082.36|9080.87|9080.87|9087.19|9087.19|9078.57|9078.57|0
1618312800000|2021-04-13 11:20:00|9081.08|9081.08|9082.02|9082.02|9086.44|9086.44|9081.08|9081.08|0
1618313100000|2021-04-13 11:25:00|9081.83|9081.83|9069.44|9069.44|9081.83|9081.83|9069.33|9069.33|0
1618313400000|2021-04-13 11:30:00|9069.22|9069.22|9065.6|9065.6|9070.02|9070.02|9064.9|9064.9|0
1618313700000|2021-04-13 11:35:00|9065.79|9065.79|9071.68|9071.68|9075.97|9075.97|9065.79|9065.79|0
1618314000000|2021-04-13 11:40:00|9071.75|9071.75|9061.42|9061.42|9072.74|9072.74|9061.42|9061.42|0
1618314300000|2021-04-13 11:45:00|9061.62|9061.62|9057.06|9057.06|9061.73|9061.73|9053.8|9053.8|0
1618314600000|2021-04-13 11:50:00|9056.93|9056.93|9059.46|9059.46|9060.22|9060.22|9054.21|9054.21|0
1618314900000|2021-04-13 11:55:00|9058.88|9058.88|9050.92|9050.92|9058.88|9058.88|9050.23|9050.23|0
1618315200000|2021-04-13 12:00:00|9050.73|9050.73|9037.4|9037.4|9052.39|9052.39|9037.14|9037.14|0
1618315500000|2021-04-13 12:05:00|9038.26|9038.26|9027.41|9027.41|9038.26|9038.26|9026.92|9026.92|0
1618315800000|2021-04-13 12:10:00|9027.55|9027.55|9039.15|9039.15|9040.75|9040.75|9027.55|9027.55|0
1618316100000|2021-04-13 12:15:00|9038.76|9038.76|9039.9|9039.9|9041.11|9041.11|9033.67|9033.67|0
1618316400000|2021-04-13 12:20:00|9040.29|9040.29|9048.29|9048.29|9050.05|9050.05|9040.29|9040.29|0
1618316700000|2021-04-13 12:25:00|9048.02|9048.02|9048.43|9048.43|9050.23|9050.23|9045.77|9045.77|0
1618317000000|2021-04-13 12:30:00|9048.05|9048.05|9056.74|9056.74|9056.88|9056.88|9043.82|9043.82|0
1618317300000|2021-04-13 12:35:00|9056.55|9056.55|9067.59|9067.59|9067.84|9067.84|9056.55|9056.55|0
1618317600000|2021-04-13 12:40:00|9067.28|9067.28|9064.23|9064.23|9067.99|9067.99|9062.78|9062.78|0
1618317900000|2021-04-13 12:45:00|9064.04|9064.04|9057.05|9057.05|9069.32|9069.32|9056.32|9056.32|0
1618318200000|2021-04-13 12:50:00|9057.41|9057.41|9067.31|9067.31|9067.63|9067.63|9055.3|9055.3|0
1618318500000|2021-04-13 12:55:00|9067.61|9067.61|9072.89|9072.89|9072.97|9072.97|9066.21|9066.21|0
1618318800000|2021-04-13 13:00:00|9072.81|9072.81|9073.46|9073.46|9076.49|9076.49|9069.84|9069.84|0
1618319100000|2021-04-13 13:05:00|9073.86|9073.86|9086.09|9086.09|9086.11|9086.11|9070.57|9070.57|0
1618319400000|2021-04-13 13:10:00|9086.47|9086.47|9074.4|9074.4|9086.47|9086.47|9074.4|9074.4|0
1618319700000|2021-04-13 13:15:00|9074.53|9074.53|9066.62|9066.62|9074.69|9074.69|9065.31|9065.31|0
1618320000000|2021-04-13 13:20:00|9066.71|9066.71|9068.45|9068.45|9070.89|9070.89|9065.64|9065.64|0
1618320300000|2021-04-13 13:25:00|9068.3|9068.3|9060.67|9060.67|9069.35|9069.35|9060.61|9060.61|0
1618320600000|2021-04-13 13:30:00|9060.47|9060.47|9057.65|9057.65|9065.42|9065.42|9057.24|9057.24|0
1618320900000|2021-04-13 13:35:00|9057.08|9057.08|9055.52|9055.52|9070.27|9070.27|9053.62|9053.62|0
1618321200000|2021-04-13 13:40:00|9055.31|9055.31|9041.85|9041.85|9055.31|9055.31|9041.46|9041.46|0
1618321500000|2021-04-13 13:45:00|9042.05|9042.05|9018.89|9018.89|9042.53|9042.53|9013.47|9013.47|0
1618321800000|2021-04-13 13:50:00|9018.72|9018.72|9039.91|9039.91|9042.81|9042.81|9018.28|9018.28|0
1618322100000|2021-04-13 13:55:00|9040.06|9040.06|9033.32|9033.32|9040.06|9040.06|9030.9|9030.9|0
1618322400000|2021-04-13 14:00:00|9033.51|9033.51|9039.3|9039.3|9042.8|9042.8|9028.01|9028.01|0
1618322700000|2021-04-13 14:05:00|9039.32|9039.32|9042.11|9042.11|9044.57|9044.57|9035.03|9035.03|0
1618323000000|2021-04-13 14:10:00|9042.19|9042.19|9050.96|9050.96|9051.55|9051.55|9040.97|9040.97|0
1618323300000|2021-04-13 14:15:00|9050.83|9050.83|9074.55|9074.55|9074.55|9074.55|9050.29|9050.29|0
1618323600000|2021-04-13 14:20:00|9074.76|9074.76|9081.71|9081.71|9084.69|9084.69|9074.76|9074.76|0
1618323900000|2021-04-13 14:25:00|9081.65|9081.65|9087.07|9087.07|9087.65|9087.65|9078.97|9078.97|0
1618324200000|2021-04-13 14:30:00|9086.91|9086.91|9090.42|9090.42|9090.42|9090.42|9080.6|9080.6|0
1618324500000|2021-04-13 14:35:00|9090.12|9090.12|9085.44|9085.44|9097.45|9097.45|9085.28|9085.28|0
1618324800000|2021-04-13 14:40:00|9085.29|9085.29|9089.27|9089.27|9090.98|9090.98|9082.88|9082.88|0
1618325100000|2021-04-13 14:45:00|9089.19|9089.19|9087.29|9087.29|9093.61|9093.61|9087.07|9087.07|0
1618325400000|2021-04-13 14:50:00|9087.78|9087.78|9078.85|9078.85|9087.96|9087.96|9072.22|9072.22|0
1618325700000|2021-04-13 14:55:00|9079.24|9079.24|9082.21|9082.21|9082.4|9082.4|9076.72|9076.72|0
1618326000000|2021-04-13 15:00:00|9082.34|9082.34|9085.32|9085.32|9089.42|9089.42|9082.34|9082.34|0
1618326300000|2021-04-13 15:05:00|9085.29|9085.29|9095.34|9095.34|9097.94|9097.94|9085.29|9085.29|0
1618326600000|2021-04-13 15:10:00|9095.31|9095.31|9090.65|9090.65|9095.79|9095.79|9085.34|9085.34|0
1618326900000|2021-04-13 15:15:00|9090.7|9090.7|9093.42|9093.42|9095.19|9095.19|9090.35|9090.35|0
1618327200000|2021-04-13 15:20:00|9093.34|9093.34|9095.46|9095.46|9096.19|9096.19|9089.23|9089.23|0
1618327500000|2021-04-13 15:25:00|9095.61|9095.61|9092.05|9092.05|9096.6|9096.6|9091.5|9091.5|0
1618384500000|2021-04-14 07:15:00|9137.34|9137.34|9134.74|9134.74|9144.57|9144.57|9125.94|9125.94|0
1618384800000|2021-04-14 07:20:00|9134.96|9134.96|9103.15|9103.15|9136.42|9136.42|9102.85|9102.85|0
1618385100000|2021-04-14 07:25:00|9102.68|9102.68|9101.75|9101.75|9107.64|9107.64|9099.15|9099.15|0
1618385400000|2021-04-14 07:30:00|9102.05|9102.05|9107.35|9107.35|9107.35|9107.35|9101.98|9101.98|0
1618385700000|2021-04-14 07:35:00|9109.06|9109.06|9101.9|9101.9|9115.32|9115.32|9101.52|9101.52|0
1618386000000|2021-04-14 07:40:00|9102.1|9102.1|9087.94|9087.94|9102.1|9102.1|9087.85|9087.85|0
1618386300000|2021-04-14 07:45:00|9086.23|9086.23|9090.03|9090.03|9090.41|9090.41|9082.55|9082.55|0
1618386600000|2021-04-14 07:50:00|9090.13|9090.13|9088.78|9088.78|9092.67|9092.67|9088.78|9088.78|0
1618386900000|2021-04-14 07:55:00|9088.87|9088.87|9095.04|9095.04|9096.25|9096.25|9088.87|9088.87|0
1618387200000|2021-04-14 08:00:00|9094.96|9094.96|9096.29|9096.29|9104.46|9104.46|9094.96|9094.96|0
1618387500000|2021-04-14 08:05:00|9096.21|9096.21|9095.16|9095.16|9097.83|9097.83|9092.6|9092.6|0
1618387800000|2021-04-14 08:10:00|9095.79|9095.79|9095.18|9095.18|9096.61|9096.61|9091.18|9091.18|0
1618388100000|2021-04-14 08:15:00|9095.37|9095.37|9107.3|9107.3|9107.3|9107.3|9095.31|9095.31|0
1618388400000|2021-04-14 08:20:00|9107.43|9107.43|9115.88|9115.88|9117.26|9117.26|9107.43|9107.43|0
1618388700000|2021-04-14 08:25:00|9115.67|9115.67|9110.3|9110.3|9115.67|9115.67|9104.24|9104.24|0
1618389000000|2021-04-14 08:30:00|9110.49|9110.49|9114.34|9114.34|9114.93|9114.93|9110.3|9110.3|0
1618389300000|2021-04-14 08:35:00|9115.11|9115.11|9114.69|9114.69|9118.23|9118.23|9111.05|9111.05|0
1618389600000|2021-04-14 08:40:00|9114.61|9114.61|9114.45|9114.45|9115.41|9115.41|9113.23|9113.23|0
1618389900000|2021-04-14 08:45:00|9114.73|9114.73|9101.89|9101.89|9115.49|9115.49|9101.89|9101.89|0
1618390200000|2021-04-14 08:50:00|9101.78|9101.78|9102.9|9102.9|9103.47|9103.47|9099.33|9099.33|0
1618390500000|2021-04-14 08:55:00|9103.1|9103.1|9106.04|9106.04|9107.43|9107.43|9102.87|9102.87|0
1618390800000|2021-04-14 09:00:00|9106.24|9106.24|9112.11|9112.11|9112.11|9112.11|9102.01|9102.01|0
1618391100000|2021-04-14 09:05:00|9112.87|9112.87|9119.32|9119.32|9119.69|9119.69|9112.59|9112.59|0
1618391400000|2021-04-14 09:10:00|9119.4|9119.4|9118.69|9118.69|9121.07|9121.07|9117.56|9117.56|0
1618391700000|2021-04-14 09:15:00|9118.74|9118.74|9119.94|9119.94|9120.65|9120.65|9116.43|9116.43|0
1618392000000|2021-04-14 09:20:00|9120.13|9120.13|9118.09|9118.09|9121.61|9121.61|9117.52|9117.52|0
1618392300000|2021-04-14 09:25:00|9117.89|9117.89|9119.88|9119.88|9120.22|9120.22|9115.79|9115.79|0
1618392600000|2021-04-14 09:30:00|9120.16|9120.16|9129.29|9129.29|9129.29|9129.29|9120.16|9120.16|0
1618392900000|2021-04-14 09:35:00|9129.49|9129.49|9130.86|9130.86|9132.43|9132.43|9128.49|9128.49|0
1618393200000|2021-04-14 09:40:00|9130.75|9130.75|9133.5|9133.5|9133.75|9133.75|9130.64|9130.64|0
1618393500000|2021-04-14 09:45:00|9133.67|9133.67|9135.63|9135.63|9137.57|9137.57|9131.77|9131.77|0
1618393800000|2021-04-14 09:50:00|9135.44|9135.44|9139.16|9139.16|9139.16|9139.16|9133.89|9133.89|0
1618394100000|2021-04-14 09:55:00|9139.22|9139.22|9136.72|9136.72|9139.22|9139.22|9135.81|9135.81|0
1618394400000|2021-04-14 10:00:00|9136.66|9136.66|9132.67|9132.67|9139.47|9139.47|9132.44|9132.44|0
1618394700000|2021-04-14 10:05:00|9132.77|9132.77|9125.88|9125.88|9132.96|9132.96|9124.42|9124.42|0
1618395000000|2021-04-14 10:10:00|9125.8|9125.8|9119.47|9119.47|9125.8|9125.8|9115.78|9115.78|0
1618395300000|2021-04-14 10:15:00|9119.21|9119.21|9118.32|9118.32|9120.6|9120.6|9117.33|9117.33|0
1618395600000|2021-04-14 10:20:00|9118.24|9118.24|9114.56|9114.56|9119.01|9119.01|9114.56|9114.56|0
1618395900000|2021-04-14 10:25:00|9114.48|9114.48|9119.04|9119.04|9119.2|9119.2|9114.4|9114.4|0
1618396200000|2021-04-14 10:30:00|9119.62|9119.62|9133.63|9133.63|9133.63|9133.63|9119.43|9119.43|0
1618396500000|2021-04-14 10:35:00|9133.77|9133.77|9144.63|9144.63|9144.91|9144.91|9133.43|9133.43|0
1618396800000|2021-04-14 10:40:00|9144.71|9144.71|9145.25|9145.25|9145.83|9145.83|9142.96|9142.96|0
1618397100000|2021-04-14 10:45:00|9145.18|9145.18|9153.41|9153.41|9153.43|9153.43|9145.18|9145.18|0
1618397400000|2021-04-14 10:50:00|9153.79|9153.79|9147.71|9147.71|9155.16|9155.16|9145.83|9145.83|0
1618397700000|2021-04-14 10:55:00|9147.59|9147.59|9148.07|9148.07|9148.72|9148.72|9145.39|9145.39|0
1618398000000|2021-04-14 11:00:00|9148.34|9148.34|9144.09|9144.09|9150.05|9150.05|9143.36|9143.36|0
1618398300000|2021-04-14 11:05:00|9144.3|9144.3|9138.09|9138.09|9144.3|9144.3|9135.11|9135.11|0
1618398600000|2021-04-14 11:10:00|9138.17|9138.17|9141.76|9141.76|9142.11|9142.11|9137.93|9137.93|0
1618398900000|2021-04-14 11:15:00|9141.84|9141.84|9142.59|9142.59|9142.59|9142.59|9138.38|9138.38|0
1618399200000|2021-04-14 11:20:00|9142.43|9142.43|9147.38|9147.38|9147.44|9147.44|9142.43|9142.43|0
1618399500000|2021-04-14 11:25:00|9147.42|9147.42|9153.1|9153.1|9154.03|9154.03|9147.42|9147.42|0
1618399800000|2021-04-14 11:30:00|9153.17|9153.17|9156.99|9156.99|9159.8|9159.8|9152.84|9152.84|0
1618400100000|2021-04-14 11:35:00|9157.42|9157.42|9155.11|9155.11|9159.85|9159.85|9155.11|9155.11|0
1618400400000|2021-04-14 11:40:00|9155.02|9155.02|9156.98|9156.98|9157.78|9157.78|9152.4|9152.4|0
1618400700000|2021-04-14 11:45:00|9156.83|9156.83|9156.47|9156.47|9158.95|9158.95|9156|9156|0
1618401000000|2021-04-14 11:50:00|9156.26|9156.26|9161.43|9161.43|9161.82|9161.82|9155.47|9155.47|0
1618401300000|2021-04-14 11:55:00|9161.22|9161.22|9162.1|9162.1|9162.66|9162.66|9159.67|9159.67|0
1618401600000|2021-04-14 12:00:00|9162.03|9162.03|9165.83|9165.83|9165.83|9165.83|9157.98|9157.98|0
1618401900000|2021-04-14 12:05:00|9165.89|9165.89|9171.39|9171.39|9173.32|9173.32|9165.89|9165.89|0
1618402200000|2021-04-14 12:10:00|9171.32|9171.32|9174.19|9174.19|9174.2|9174.2|9169.57|9169.57|0
1618402500000|2021-04-14 12:15:00|9174.1|9174.1|9166.3|9166.3|9177.2|9177.2|9166.3|9166.3|0
1618402800000|2021-04-14 12:20:00|9166.46|9166.46|9170.85|9170.85|9172.83|9172.83|9165.65|9165.65|0
1618403100000|2021-04-14 12:25:00|9171.08|9171.08|9169.6|9169.6|9171.08|9171.08|9164.94|9164.94|0
1618403400000|2021-04-14 12:30:00|9169.68|9169.68|9164.24|9164.24|9169.68|9169.68|9164.17|9164.17|0
1618403700000|2021-04-14 12:35:00|9164.45|9164.45|9168.41|9168.41|9172.35|9172.35|9164.45|9164.45|0
1618404000000|2021-04-14 12:40:00|9168.33|9168.33|9169.31|9169.31|9169.31|9169.31|9166.38|9166.38|0
1618404300000|2021-04-14 12:45:00|9169.89|9169.89|9166.6|9166.6|9174.25|9174.25|9166.36|9166.36|0
1618404600000|2021-04-14 12:50:00|9166.53|9166.53|9162.86|9162.86|9168.37|9168.37|9162.86|9162.86|0
1618404900000|2021-04-14 12:55:00|9162.55|9162.55|9161.9|9161.9|9163.15|9163.15|9156.94|9156.94|0
1618405200000|2021-04-14 13:00:00|9161.98|9161.98|9176.78|9176.78|9176.78|9176.78|9161.9|9161.9|0
1618405500000|2021-04-14 13:05:00|9177.08|9177.08|9179.83|9179.83|9180.91|9180.91|9175.92|9175.92|0
1618405800000|2021-04-14 13:10:00|9180.04|9180.04|9177.53|9177.53|9182.3|9182.3|9174|9174|0
1618406100000|2021-04-14 13:15:00|9177.78|9177.78|9189.6|9189.6|9189.85|9189.85|9177.78|9177.78|0
1618406400000|2021-04-14 13:20:00|9189.7|9189.7|9202.42|9202.42|9203.66|9203.66|9189.46|9189.46|0
1618406700000|2021-04-14 13:25:00|9202.72|9202.72|9199.97|9199.97|9206.02|9206.02|9199.68|9199.68|0
1618407000000|2021-04-14 13:30:00|9200.31|9200.31|9212.64|9212.64|9214.64|9214.64|9194.16|9194.16|0
1618407300000|2021-04-14 13:35:00|9212.9|9212.9|9219.23|9219.23|9219.53|9219.53|9207.88|9207.88|0
1618407600000|2021-04-14 13:40:00|9219.31|9219.31|9207.8|9207.8|9221.04|9221.04|9204.35|9204.35|0
1618407900000|2021-04-14 13:45:00|9207.97|9207.97|9219.16|9219.16|9220.4|9220.4|9207.97|9207.97|0
1618408200000|2021-04-14 13:50:00|9219.39|9219.39|9217.95|9217.95|9226.49|9226.49|9217.95|9217.95|0
1618408500000|2021-04-14 13:55:00|9218.06|9218.06|9220.27|9220.27|9221.94|9221.94|9216.93|9216.93|0
1618408800000|2021-04-14 14:00:00|9220.07|9220.07|9219.66|9219.66|9224.94|9224.94|9216.96|9216.96|0
1618409100000|2021-04-14 14:05:00|9219.59|9219.59|9226.79|9226.79|9230.16|9230.16|9217.22|9217.22|0
1618409400000|2021-04-14 14:10:00|9226.87|9226.87|9237.48|9237.48|9239.57|9239.57|9226.32|9226.32|0
1618409700000|2021-04-14 14:15:00|9237.4|9237.4|9234.57|9234.57|9237.4|9237.4|9225.97|9225.97|0
1618410000000|2021-04-14 14:20:00|9234.65|9234.65|9220.21|9220.21|9238.51|9238.51|9220.21|9220.21|0
1618410300000|2021-04-14 14:25:00|9220.13|9220.13|9211.44|9211.44|9221.38|9221.38|9208.68|9208.68|0
1618410600000|2021-04-14 14:30:00|9211.96|9211.96|9220.57|9220.57|9220.93|9220.93|9211.96|9211.96|0
1618410900000|2021-04-14 14:35:00|9220.79|9220.79|9223.24|9223.24|9226.65|9226.65|9212.06|9212.06|0
1618411200000|2021-04-14 14:40:00|9222.85|9222.85|9225.13|9225.13|9227.77|9227.77|9218.96|9218.96|0
1618411500000|2021-04-14 14:45:00|9226.84|9226.84|9241.63|9241.63|9241.64|9241.64|9225.79|9225.79|0
1618411800000|2021-04-14 14:50:00|9241.74|9241.74|9239.86|9239.86|9249.62|9249.62|9238.38|9238.38|0
1618412100000|2021-04-14 14:55:00|9239.91|9239.91|9244.95|9244.95|9246.29|9246.29|9238.85|9238.85|0
1618412400000|2021-04-14 15:00:00|9245.33|9245.33|9242.66|9242.66|9245.85|9245.85|9240.48|9240.48|0
1618412700000|2021-04-14 15:05:00|9242.79|9242.79|9241.39|9241.39|9245.17|9245.17|9237.02|9237.02|0
1618413000000|2021-04-14 15:10:00|9241.19|9241.19|9235.87|9235.87|9242.07|9242.07|9235.25|9235.25|0
1618413300000|2021-04-14 15:15:00|9235.98|9235.98|9239.64|9239.64|9240.01|9240.01|9233.8|9233.8|0
1618413600000|2021-04-14 15:20:00|9239.18|9239.18|9233.27|9233.27|9242.86|9242.86|9232.47|9232.47|0
1618413900000|2021-04-14 15:25:00|9233.57|9233.57|9224.35|9224.35|9233.81|9233.81|9223.54|9223.54|0
1618470900000|2021-04-15 07:15:00|9326.74|9326.74|9323.3|9323.3|9338.21|9338.21|9323.02|9323.02|0
1618471200000|2021-04-15 07:20:00|9323.09|9323.09|9300.94|9300.94|9324.36|9324.36|9293.66|9293.66|0
1618471500000|2021-04-15 07:25:00|9301.17|9301.17|9299.45|9299.45|9302.46|9302.46|9289.68|9289.68|0
1618471800000|2021-04-15 07:30:00|9299.52|9299.52|9313.62|9313.62|9314.99|9314.99|9299.13|9299.13|0
1618472100000|2021-04-15 07:35:00|9313.6|9313.6|9283.93|9283.93|9313.6|9313.6|9283.07|9283.07|0
1618472400000|2021-04-15 07:40:00|9282.22|9282.22|9288.62|9288.62|9297.67|9297.67|9282.22|9282.22|0
1618472700000|2021-04-15 07:45:00|9288.69|9288.69|9281.69|9281.69|9289.53|9289.53|9277.28|9277.28|0
1618473000000|2021-04-15 07:50:00|9281.62|9281.62|9273.05|9273.05|9281.82|9281.82|9267.31|9267.31|0
1618473300000|2021-04-15 07:55:00|9273.36|9273.36|9275.51|9275.51|9277.65|9277.65|9270.81|9270.81|0
1618473600000|2021-04-15 08:00:00|9275.7|9275.7|9277.08|9277.08|9281.12|9281.12|9273.51|9273.51|0
1618473900000|2021-04-15 08:05:00|9276.7|9276.7|9267.18|9267.18|9276.76|9276.76|9267.18|9267.18|0
1618474200000|2021-04-15 08:10:00|9267.45|9267.45|9256.6|9256.6|9267.45|9267.45|9253.98|9253.98|0
1618474500000|2021-04-15 08:15:00|9256.21|9256.21|9263.83|9263.83|9266.84|9266.84|9254.35|9254.35|0
1618474800000|2021-04-15 08:20:00|9262.98|9262.98|9262.07|9262.07|9266.67|9266.67|9259.88|9259.88|0
1618475100000|2021-04-15 08:25:00|9261.82|9261.82|9243.58|9243.58|9261.82|9261.82|9243.19|9243.19|0
1618475400000|2021-04-15 08:30:00|9243.11|9243.11|9249.42|9249.42|9251.72|9251.72|9241.07|9241.07|0
1618475700000|2021-04-15 08:35:00|9248.99|9248.99|9250.05|9250.05|9252.37|9252.37|9246.3|9246.3|0
1618476000000|2021-04-15 08:40:00|9249.67|9249.67|9253.5|9253.5|9259.18|9259.18|9249.67|9249.67|0
1618476300000|2021-04-15 08:45:00|9253.2|9253.2|9251.63|9251.63|9258.16|9258.16|9251.63|9251.63|0
1618476600000|2021-04-15 08:50:00|9251.53|9251.53|9255.07|9255.07|9256.7|9256.7|9250.94|9250.94|0
1618476900000|2021-04-15 08:55:00|9255.18|9255.18|9262.98|9262.98|9267.82|9267.82|9253.21|9253.21|0
1618477200000|2021-04-15 09:00:00|9263.18|9263.18|9252.36|9252.36|9263.91|9263.91|9251.57|9251.57|0
1618477500000|2021-04-15 09:05:00|9251.94|9251.94|9242.85|9242.85|9253.5|9253.5|9242.85|9242.85|0
1618477800000|2021-04-15 09:10:00|9242.93|9242.93|9244.87|9244.87|9248.74|9248.74|9242.66|9242.66|0
1618478100000|2021-04-15 09:15:00|9245.17|9245.17|9236.27|9236.27|9248.31|9248.31|9235.6|9235.6|0
1618478400000|2021-04-15 09:20:00|9235.03|9235.03|9229.4|9229.4|9235.03|9235.03|9229|9229|0
1618478700000|2021-04-15 09:25:00|9229.7|9229.7|9224.98|9224.98|9229.7|9229.7|9221.06|9221.06|0
1618479000000|2021-04-15 09:30:00|9225.84|9225.84|9230.1|9230.1|9231.23|9231.23|9222.52|9222.52|0
1618479300000|2021-04-15 09:35:00|9230.22|9230.22|9224.47|9224.47|9230.58|9230.58|9221.69|9221.69|0
1618479600000|2021-04-15 09:40:00|9224.54|9224.54|9217.57|9217.57|9227.2|9227.2|9217.51|9217.51|0
1618479900000|2021-04-15 09:45:00|9217.49|9217.49|9223.08|9223.08|9223.77|9223.77|9216.28|9216.28|0
1618480200000|2021-04-15 09:50:00|9222.99|9222.99|9226.01|9226.01|9226.39|9226.39|9220.13|9220.13|0
1618480500000|2021-04-15 09:55:00|9226.87|9226.87|9234.98|9234.98|9236.22|9236.22|9226.81|9226.81|0
1618480800000|2021-04-15 10:00:00|9235.06|9235.06|9234.08|9234.08|9236.97|9236.97|9229.52|9229.52|0
1618481100000|2021-04-15 10:05:00|9234.93|9234.93|9232.75|9232.75|9237.12|9237.12|9228.94|9228.94|0
1618481400000|2021-04-15 10:10:00|9233.61|9233.61|9228.2|9228.2|9237.32|9237.32|9227.92|9227.92|0
1618481700000|2021-04-15 10:15:00|9227.97|9227.97|9223.16|9223.16|9228.44|9228.44|9223.16|9223.16|0
1618482000000|2021-04-15 10:20:00|9222.95|9222.95|9228.94|9228.94|9233.71|9233.71|9222.95|9222.95|0
1618482300000|2021-04-15 10:25:00|9229.26|9229.26|9232.05|9232.05|9232.51|9232.51|9228.02|9228.02|0
1618482600000|2021-04-15 10:30:00|9232.11|9232.11|9236.54|9236.54|9239.38|9239.38|9231.92|9231.92|0
1618482900000|2021-04-15 10:35:00|9237.4|9237.4|9235.32|9235.32|9239.04|9239.04|9228.75|9228.75|0
1618483200000|2021-04-15 10:40:00|9235.12|9235.12|9231.9|9231.9|9235.12|9235.12|9230.5|9230.5|0
1618483500000|2021-04-15 10:45:00|9232.1|9232.1|9232.06|9232.06|9232.1|9232.1|9227.84|9227.84|0
1618483800000|2021-04-15 10:50:00|9231.46|9231.46|9232.1|9232.1|9233.71|9233.71|9230.05|9230.05|0
1618484100000|2021-04-15 10:55:00|9232.95|9232.95|9232.84|9232.84|9237.21|9237.21|9231.79|9231.79|0
1618484400000|2021-04-15 11:00:00|9233.09|9233.09|9226.58|9226.58|9233.36|9233.36|9225.79|9225.79|0
1618484700000|2021-04-15 11:05:00|9226.66|9226.66|9211.21|9211.21|9226.66|9226.66|9210.82|9210.82|0
1618485000000|2021-04-15 11:10:00|9210.91|9210.91|9209.86|9209.86|9214.42|9214.42|9209.51|9209.51|0
1618485300000|2021-04-15 11:15:00|9209.48|9209.48|9201.47|9201.47|9209.48|9209.48|9200.61|9200.61|0
1618485600000|2021-04-15 11:20:00|9201.74|9201.74|9181.16|9181.16|9202.46|9202.46|9180.1|9180.1|0
1618485900000|2021-04-15 11:25:00|9181.55|9181.55|9201.12|9201.12|9201.51|9201.51|9180.11|9180.11|0
1618486200000|2021-04-15 11:30:00|9201.1|9201.1|9199.21|9199.21|9202.08|9202.08|9197.33|9197.33|0
1618486500000|2021-04-15 11:35:00|9199.26|9199.26|9202.85|9202.85|9202.85|9202.85|9199|9199|0
1618486800000|2021-04-15 11:40:00|9202.55|9202.55|9187.01|9187.01|9203.17|9203.17|9187.01|9187.01|0
1618487100000|2021-04-15 11:45:00|9186.92|9186.92|9201|9201|9201.83|9201.83|9186.73|9186.73|0
1618487400000|2021-04-15 11:50:00|9201.22|9201.22|9199.08|9199.08|9201.22|9201.22|9195.97|9195.97|0
1618487700000|2021-04-15 11:55:00|9199.21|9199.21|9193.83|9193.83|9201.47|9201.47|9193.65|9193.65|0
1618488000000|2021-04-15 12:00:00|9194.22|9194.22|9201.22|9201.22|9201.46|9201.46|9193.65|9193.65|0
1618488300000|2021-04-15 12:05:00|9201.31|9201.31|9199.07|9199.07|9201.4|9201.4|9194.28|9194.28|0
1618488600000|2021-04-15 12:10:00|9199.92|9199.92|9199.92|9199.92|9202.8|9202.8|9198.08|9198.08|0
1618488900000|2021-04-15 12:15:00|9199.73|9199.73|9209.47|9209.47|9209.76|9209.76|9199.48|9199.48|0
1618489200000|2021-04-15 12:20:00|9209.6|9209.6|9211.74|9211.74|9213.91|9213.91|9209.35|9209.35|0
1618489500000|2021-04-15 12:25:00|9211.83|9211.83|9220.64|9220.64|9221.66|9221.66|9211.5|9211.5|0
1618489800000|2021-04-15 12:30:00|9220.55|9220.55|9235.67|9235.67|9237.29|9237.29|9220.4|9220.4|0
1618490100000|2021-04-15 12:35:00|9235.47|9235.47|9245.86|9245.86|9246.77|9246.77|9233.26|9233.26|0
1618490400000|2021-04-15 12:40:00|9245.25|9245.25|9233.94|9233.94|9245.25|9245.25|9233.51|9233.51|0
1618490700000|2021-04-15 12:45:00|9233.34|9233.34|9232.61|9232.61|9234.74|9234.74|9230.02|9230.02|0
1618491000000|2021-04-15 12:50:00|9232.53|9232.53|9235.74|9235.74|9236|9236|9229.72|9229.72|0
1618491300000|2021-04-15 12:55:00|9235.51|9235.51|9236.63|9236.63|9239.57|9239.57|9229.3|9229.3|0
1618491600000|2021-04-15 13:00:00|9236.33|9236.33|9240.34|9240.34|9240.41|9240.41|9235.36|9235.36|0
1618491900000|2021-04-15 13:05:00|9240.54|9240.54|9235.49|9235.49|9242.19|9242.19|9231.4|9231.4|0
1618492200000|2021-04-15 13:10:00|9235.59|9235.59|9236.36|9236.36|9240.06|9240.06|9234.6|9234.6|0
1618492500000|2021-04-15 13:15:00|9236.22|9236.22|9225.84|9225.84|9238.96|9238.96|9225.77|9225.77|0
1618492800000|2021-04-15 13:20:00|9225.75|9225.75|9217.7|9217.7|9231.82|9231.82|9217.66|9217.66|0
1618493100000|2021-04-15 13:25:00|9217.59|9217.59|9221.5|9221.5|9223.24|9223.24|9213.3|9213.3|0
1618493400000|2021-04-15 13:30:00|9221.27|9221.27|9197.64|9197.64|9221.27|9221.27|9190.79|9190.79|0
1618493700000|2021-04-15 13:35:00|9197.45|9197.45|9189.44|9189.44|9197.8|9197.8|9182.36|9182.36|0
1618494000000|2021-04-15 13:40:00|9189.3|9189.3|9180.12|9180.12|9189.3|9189.3|9180.12|9180.12|0
1618494300000|2021-04-15 13:45:00|9180.25|9180.25|9172.02|9172.02|9180.84|9180.84|9162.15|9162.15|0
1618494600000|2021-04-15 13:50:00|9171.99|9171.99|9172.69|9172.69|9174.03|9174.03|9166.12|9166.12|0
1618494900000|2021-04-15 13:55:00|9172.74|9172.74|9190.49|9190.49|9190.49|9190.49|9171.17|9171.17|0
1618495200000|2021-04-15 14:00:00|9190.68|9190.68|9195.22|9195.22|9200.24|9200.24|9188.22|9188.22|0
1618495500000|2021-04-15 14:05:00|9195.36|9195.36|9200.99|9200.99|9202|9202|9192.9|9192.9|0
1618495800000|2021-04-15 14:10:00|9202.2|9202.2|9203.07|9203.07|9205.95|9205.95|9202.11|9202.11|0
1618496100000|2021-04-15 14:15:00|9203|9203|9201.62|9201.62|9206.33|9206.33|9198.68|9198.68|0
1618496400000|2021-04-15 14:20:00|9201.7|9201.7|9213.05|9213.05|9216.56|9216.56|9201.7|9201.7|0
1618496700000|2021-04-15 14:25:00|9212.97|9212.97|9213.93|9213.93|9217.29|9217.29|9207.74|9207.74|0
1618497000000|2021-04-15 14:30:00|9213.83|9213.83|9217.14|9217.14|9221.63|9221.63|9213.73|9213.73|0
1618497300000|2021-04-15 14:35:00|9217.01|9217.01|9215.39|9215.39|9221.11|9221.11|9215.39|9215.39|0
1618497600000|2021-04-15 14:40:00|9215.29|9215.29|9221.59|9221.59|9222.18|9222.18|9215.22|9215.22|0
1618497900000|2021-04-15 14:45:00|9221.53|9221.53|9228.12|9228.12|9228.25|9228.25|9221.44|9221.44|0
1618498200000|2021-04-15 14:50:00|9228.31|9228.31|9230.14|9230.14|9232.37|9232.37|9227.99|9227.99|0
1618498500000|2021-04-15 14:55:00|9230.22|9230.22|9226.23|9226.23|9230.24|9230.24|9225.3|9225.3|0
1618498800000|2021-04-15 15:00:00|9226.33|9226.33|9224.54|9224.54|9228.68|9228.68|9222.48|9222.48|0
1618499100000|2021-04-15 15:05:00|9224.84|9224.84|9230.29|9230.29|9230.29|9230.29|9222.42|9222.42|0
1618499400000|2021-04-15 15:10:00|9229.04|9229.04|9234.17|9234.17|9234.68|9234.68|9228.46|9228.46|0
1618499700000|2021-04-15 15:15:00|9234.24|9234.24|9237.43|9237.43|9237.67|9237.67|9230.76|9230.76|0
1618500000000|2021-04-15 15:20:00|9237.51|9237.51|9236.09|9236.09|9238.49|9238.49|9231.5|9231.5|0
1618500300000|2021-04-15 15:25:00|9236.03|9236.03|9222.63|9222.63|9239.32|9239.32|9218.58|9218.58|0
1618557300000|2021-04-16 07:15:00|9273.41|9273.41|9277.38|9277.38|9283.52|9283.52|9270.5|9270.5|0
1618557600000|2021-04-16 07:20:00|9277.18|9277.18|9284.97|9284.97|9288.25|9288.25|9277.1|9277.1|0
1618557900000|2021-04-16 07:25:00|9284.78|9284.78|9275.34|9275.34|9288.91|9288.91|9274.13|9274.13|0
1618558200000|2021-04-16 07:30:00|9275.15|9275.15|9292.86|9292.86|9292.98|9292.98|9274.47|9274.47|0
1618558500000|2021-04-16 07:35:00|9292.65|9292.65|9302.02|9302.02|9302.02|9302.02|9292.65|9292.65|0
1618558800000|2021-04-16 07:40:00|9302.63|9302.63|9293.24|9293.24|9302.63|9302.63|9289.42|9289.42|0
1618559100000|2021-04-16 07:45:00|9293.43|9293.43|9284.86|9284.86|9293.43|9293.43|9284.21|9284.21|0
1618559400000|2021-04-16 07:50:00|9284.47|9284.47|9270.5|9270.5|9286.08|9286.08|9269.71|9269.71|0
1618559700000|2021-04-16 07:55:00|9270.36|9270.36|9266.67|9266.67|9274.2|9274.2|9261.71|9261.71|0
1618560000000|2021-04-16 08:00:00|9266.8|9266.8|9264.45|9264.45|9269.5|9269.5|9262.56|9262.56|0
1618560300000|2021-04-16 08:05:00|9264.39|9264.39|9275.56|9275.56|9275.56|9275.56|9261.52|9261.52|0
1618560600000|2021-04-16 08:10:00|9275.43|9275.43|9291.86|9291.86|9292.38|9292.38|9275.43|9275.43|0
1618560900000|2021-04-16 08:15:00|9291.28|9291.28|9297.14|9297.14|9297.14|9297.14|9288.89|9288.89|0
1618561200000|2021-04-16 08:20:00|9297.46|9297.46|9302.07|9302.07|9303.77|9303.77|9295.5|9295.5|0
1618561500000|2021-04-16 08:25:00|9300.36|9300.36|9303.46|9303.46|9303.46|9303.46|9297.23|9297.23|0
1618561800000|2021-04-16 08:30:00|9304.32|9304.32|9319.97|9319.97|9319.97|9319.97|9303.55|9303.55|0
1618562100000|2021-04-16 08:35:00|9319.72|9319.72|9310.09|9310.09|9326.78|9326.78|9308.08|9308.08|0
1618562400000|2021-04-16 08:40:00|9309.9|9309.9|9319.15|9319.15|9322.84|9322.84|9309.9|9309.9|0
1618562700000|2021-04-16 08:45:00|9319.47|9319.47|9316.42|9316.42|9320.77|9320.77|9313.51|9313.51|0
1618563000000|2021-04-16 08:50:00|9315.45|9315.45|9322.12|9322.12|9322.14|9322.14|9313.23|9313.23|0
1618563300000|2021-04-16 08:55:00|9322.8|9322.8|9316.42|9316.42|9323.4|9323.4|9315.6|9315.6|0
1618563600000|2021-04-16 09:00:00|9316.08|9316.08|9309.96|9309.96|9316.25|9316.25|9304.06|9304.06|0
1618563900000|2021-04-16 09:05:00|9310.09|9310.09|9319.47|9319.47|9320.39|9320.39|9309.9|9309.9|0
1618564200000|2021-04-16 09:10:00|9319.52|9319.52|9319.91|9319.91|9320.41|9320.41|9318.62|9318.62|0
1618564500000|2021-04-16 09:15:00|9325.9|9325.9|9317.44|9317.44|9330.69|9330.69|9314.25|9314.25|0
1618564800000|2021-04-16 09:20:00|9317.84|9317.84|9332|9332|9332.19|9332.19|9314.38|9314.38|0
1618565100000|2021-04-16 09:25:00|9332.86|9332.86|9339.11|9339.11|9340.69|9340.69|9332.86|9332.86|0
1618565400000|2021-04-16 09:30:00|9338.25|9338.25|9335.12|9335.12|9341.41|9341.41|9331.61|9331.61|0
1618565700000|2021-04-16 09:35:00|9335.09|9335.09|9335.91|9335.91|9335.91|9335.91|9328.15|9328.15|0
1618566000000|2021-04-16 09:40:00|9335.05|9335.05|9334.74|9334.74|9335.26|9335.26|9328.03|9328.03|0
1618566300000|2021-04-16 09:45:00|9335.13|9335.13|9334.09|9334.09|9335.54|9335.54|9326.85|9326.85|0
1618566600000|2021-04-16 09:50:00|9336.07|9336.07|9334.16|9334.16|9345.26|9345.26|9331.96|9331.96|0
1618566900000|2021-04-16 09:55:00|9334.36|9334.36|9329.62|9329.62|9335.35|9335.35|9328.71|9328.71|0
1618567200000|2021-04-16 10:00:00|9330.2|9330.2|9326.53|9326.53|9330.2|9330.2|9324.34|9324.34|0
1618567500000|2021-04-16 10:05:00|9326.6|9326.6|9317.93|9317.93|9327.25|9327.25|9317.59|9317.59|0
1618567800000|2021-04-16 10:10:00|9318.09|9318.09|9318.07|9318.07|9322.78|9322.78|9316.33|9316.33|0
1618568100000|2021-04-16 10:15:00|9317.92|9317.92|9322.01|9322.01|9323.82|9323.82|9316.87|9316.87|0
1618568400000|2021-04-16 10:20:00|9321.96|9321.96|9319.56|9319.56|9323.89|9323.89|9318.25|9318.25|0
1618568700000|2021-04-16 10:25:00|9319.17|9319.17|9314.78|9314.78|9319.17|9319.17|9314.51|9314.51|0
1618569000000|2021-04-16 10:30:00|9315.1|9315.1|9309.86|9309.86|9316.72|9316.72|9309.35|9309.35|0
1618569300000|2021-04-16 10:35:00|9309.28|9309.28|9313.16|9313.16|9313.16|9313.16|9306.21|9306.21|0
1618569600000|2021-04-16 10:40:00|9313.02|9313.02|9308.23|9308.23|9313.16|9313.16|9308.23|9308.23|0
1618569900000|2021-04-16 10:45:00|9308.03|9308.03|9301.14|9301.14|9311|9311|9301.14|9301.14|0
1618570200000|2021-04-16 10:50:00|9300.94|9300.94|9298.86|9298.86|9301.28|9301.28|9295.8|9295.8|0
1618570500000|2021-04-16 10:55:00|9298.37|9298.37|9293.38|9293.38|9300.28|9300.28|9293.38|9293.38|0
1618570800000|2021-04-16 11:00:00|9292.52|9292.52|9292.56|9292.56|9295.44|9295.44|9287.21|9287.21|0
1618571100000|2021-04-16 11:05:00|9292.73|9292.73|9292.07|9292.07|9293.66|9293.66|9285.45|9285.45|0
1618571400000|2021-04-16 11:10:00|9292.49|9292.49|9289.63|9289.63|9294.62|9294.62|9287.15|9287.15|0
1618571700000|2021-04-16 11:15:00|9289.31|9289.31|9294.22|9294.22|9294.22|9294.22|9287.96|9287.96|0
1618572000000|2021-04-16 11:20:00|9294.53|9294.53|9291.56|9291.56|9294.53|9294.53|9290.01|9290.01|0
1618572300000|2021-04-16 11:25:00|9291.4|9291.4|9298.4|9298.4|9300.88|9300.88|9291.32|9291.32|0
1618572600000|2021-04-16 11:30:00|9299.38|9299.38|9305.34|9305.34|9305.34|9305.34|9299.18|9299.18|0
1618572900000|2021-04-16 11:35:00|9304.85|9304.85|9305.21|9305.21|9306.77|9306.77|9301.33|9301.33|0
1618573200000|2021-04-16 11:40:00|9305.38|9305.38|9304.2|9304.2|9305.45|9305.45|9299.19|9299.19|0
1618573500000|2021-04-16 11:45:00|9304.03|9304.03|9298.97|9298.97|9304.48|9304.48|9298.59|9298.59|0
1618573800000|2021-04-16 11:50:00|9299.17|9299.17|9311.62|9311.62|9312.8|9312.8|9299.17|9299.17|0
1618574100000|2021-04-16 11:55:00|9313.33|9313.33|9311.17|9311.17|9315.9|9315.9|9305.63|9305.63|0
1618574400000|2021-04-16 12:00:00|9310.97|9310.97|9314.81|9314.81|9318.06|9318.06|9309.76|9309.76|0
1618574700000|2021-04-16 12:05:00|9314.69|9314.69|9315.56|9315.56|9317.02|9317.02|9308.44|9308.44|0
1618575000000|2021-04-16 12:10:00|9314.7|9314.7|9316.41|9316.41|9321.68|9321.68|9314.39|9314.39|0
1618575300000|2021-04-16 12:15:00|9316.35|9316.35|9319.66|9319.66|9319.66|9319.66|9315.47|9315.47|0
1618575600000|2021-04-16 12:20:00|9319.9|9319.9|9323.53|9323.53|9324.03|9324.03|9318.88|9318.88|0
1618575900000|2021-04-16 12:25:00|9323.83|9323.83|9323.93|9323.93|9325.76|9325.76|9321.22|9321.22|0
1618576200000|2021-04-16 12:30:00|9323.33|9323.33|9324.32|9324.32|9329.07|9329.07|9323.33|9323.33|0
1618576500000|2021-04-16 12:35:00|9323.94|9323.94|9320.19|9320.19|9324.02|9324.02|9318.87|9318.87|0
1618576800000|2021-04-16 12:40:00|9320.14|9320.14|9321.37|9321.37|9324.36|9324.36|9320.08|9320.08|0
1618577100000|2021-04-16 12:45:00|9320.99|9320.99|9321.06|9321.06|9323.85|9323.85|9318.73|9318.73|0
1618577400000|2021-04-16 12:50:00|9320.87|9320.87|9324.33|9324.33|9324.54|9324.54|9317.43|9317.43|0
1618577700000|2021-04-16 12:55:00|9324.14|9324.14|9315.75|9315.75|9324.27|9324.27|9312.88|9312.88|0
1618578000000|2021-04-16 13:00:00|9315.68|9315.68|9313.54|9313.54|9316.18|9316.18|9313.54|9313.54|0
1618578300000|2021-04-16 13:05:00|9313.46|9313.46|9303.53|9303.53|9313.76|9313.76|9301.09|9301.09|0
1618578600000|2021-04-16 13:10:00|9303.26|9303.26|9311.1|9311.1|9311.49|9311.49|9302.21|9302.21|0
1618578900000|2021-04-16 13:15:00|9310.94|9310.94|9304.12|9304.12|9310.94|9310.94|9303.8|9303.8|0
1618579200000|2021-04-16 13:20:00|9303.34|9303.34|9289.37|9289.37|9303.34|9303.34|9287.16|9287.16|0
1618579500000|2021-04-16 13:25:00|9289.21|9289.21|9291.23|9291.23|9297.17|9297.17|9284.94|9284.94|0
1618579800000|2021-04-16 13:30:00|9291.87|9291.87|9292.23|9292.23|9294.57|9294.57|9288.16|9288.16|0
1618580100000|2021-04-16 13:35:00|9291.62|9291.62|9274.77|9274.77|9292.65|9292.65|9274.55|9274.55|0
1618580400000|2021-04-16 13:40:00|9274.85|9274.85|9285.25|9285.25|9285.25|9285.25|9273.95|9273.95|0
1618580700000|2021-04-16 13:45:00|9285.33|9285.33|9286.92|9286.92|9288.11|9288.11|9280.81|9280.81|0
1618581000000|2021-04-16 13:50:00|9286.86|9286.86|9289.74|9289.74|9290.73|9290.73|9284.15|9284.15|0
1618581300000|2021-04-16 13:55:00|9289.9|9289.9|9291.63|9291.63|9299.25|9299.25|9289.9|9289.9|0
1618581600000|2021-04-16 14:00:00|9291.94|9291.94|9288.14|9288.14|9291.94|9291.94|9286.55|9286.55|0
1618581900000|2021-04-16 14:05:00|9288.22|9288.22|9276.73|9276.73|9288.5|9288.5|9276.59|9276.59|0
1618582200000|2021-04-16 14:10:00|9276.57|9276.57|9274.68|9274.68|9280.29|9280.29|9272.88|9272.88|0
1618582500000|2021-04-16 14:15:00|9274.88|9274.88|9280.58|9280.58|9281|9281|9272.3|9272.3|0
1618582800000|2021-04-16 14:20:00|9280.41|9280.41|9281.42|9281.42|9283.35|9283.35|9277.53|9277.53|0
1618583100000|2021-04-16 14:25:00|9281.5|9281.5|9284.94|9284.94|9288.47|9288.47|9281.1|9281.1|0
1618583400000|2021-04-16 14:30:00|9284.83|9284.83|9283.84|9283.84|9295.52|9295.52|9283.84|9283.84|0
1618583700000|2021-04-16 14:35:00|9282.77|9282.77|9290.78|9290.78|9291.09|9291.09|9282.77|9282.77|0
1618584000000|2021-04-16 14:40:00|9290.54|9290.54|9282.09|9282.09|9291.05|9291.05|9278.85|9278.85|0
1618584300000|2021-04-16 14:45:00|9282.29|9282.29|9287.15|9287.15|9288.36|9288.36|9281.59|9281.59|0
1618584600000|2021-04-16 14:50:00|9286.85|9286.85|9285.1|9285.1|9287.09|9287.09|9282.49|9282.49|0
1618584900000|2021-04-16 14:55:00|9285.04|9285.04|9279.95|9279.95|9288.76|9288.76|9279.55|9279.55|0
1618585200000|2021-04-16 15:00:00|9280.05|9280.05|9283.27|9283.27|9284.14|9284.14|9279.76|9279.76|0
1618585500000|2021-04-16 15:05:00|9283.58|9283.58|9282.64|9282.64|9286.1|9286.1|9281.25|9281.25|0
1618585800000|2021-04-16 15:10:00|9282.56|9282.56|9280.13|9280.13|9283.34|9283.34|9278.26|9278.26|0
1618586100000|2021-04-16 15:15:00|9280.32|9280.32|9282.72|9282.72|9282.75|9282.75|9274.93|9274.93|0
1618586400000|2021-04-16 15:20:00|9282.56|9282.56|9280.25|9280.25|9284.95|9284.95|9277.53|9277.53|0
1618586700000|2021-04-16 15:25:00|9280.35|9280.35|9269.53|9269.53|9285.8|9285.8|9269.53|9269.53|0
1618816500000|2021-04-19 07:15:00|9280.03|9280.03|9267.41|9267.41|9285.7|9285.7|9262.09|9262.09|0
1618816800000|2021-04-19 07:20:00|9267.5|9267.5|9252.77|9252.77|9268.57|9268.57|9239.07|9239.07|0
1618817100000|2021-04-19 07:25:00|9252.38|9252.38|9273.11|9273.11|9275.57|9275.57|9252.38|9252.38|0
1618817400000|2021-04-19 07:30:00|9273.03|9273.03|9284.09|9284.09|9285.03|9285.03|9273.03|9273.03|0
1618817700000|2021-04-19 07:35:00|9284.47|9284.47|9281.81|9281.81|9286.3|9286.3|9277.95|9277.95|0
1618818000000|2021-04-19 07:40:00|9282.29|9282.29|9292.58|9292.58|9292.58|9292.58|9279.69|9279.69|0
1618818300000|2021-04-19 07:45:00|9291.99|9291.99|9291.91|9291.91|9295.19|9295.19|9287.16|9287.16|0
1618818600000|2021-04-19 07:50:00|9291.75|9291.75|9308.41|9308.41|9308.41|9308.41|9291.7|9291.7|0
1618818900000|2021-04-19 07:55:00|9308.32|9308.32|9309.81|9309.81|9313.01|9313.01|9307.43|9307.43|0
1618819200000|2021-04-19 08:00:00|9311.52|9311.52|9313.81|9313.81|9315.9|9315.9|9310.23|9310.23|0
1618819500000|2021-04-19 08:05:00|9314.63|9314.63|9312.43|9312.43|9317.21|9317.21|9310.22|9310.22|0
1618819800000|2021-04-19 08:10:00|9312.27|9312.27|9320.69|9320.69|9321.27|9321.27|9310.35|9310.35|0
1618820100000|2021-04-19 08:15:00|9320.29|9320.29|9316.51|9316.51|9320.29|9320.29|9314.36|9314.36|0
1618820400000|2021-04-19 08:20:00|9316.41|9316.41|9321.48|9321.48|9321.48|9321.48|9313.3|9313.3|0
1618820700000|2021-04-19 08:25:00|9321.74|9321.74|9336.62|9336.62|9336.62|9336.62|9321.33|9321.33|0
1618821000000|2021-04-19 08:30:00|9334.91|9334.91|9326.88|9326.88|9338.6|9338.6|9326.83|9326.83|0
1618821300000|2021-04-19 08:35:00|9326.78|9326.78|9328.19|9328.19|9328.46|9328.46|9323.12|9323.12|0
1618821600000|2021-04-19 08:40:00|9328.57|9328.57|9335.9|9335.9|9335.9|9335.9|9327.26|9327.26|0
1618821900000|2021-04-19 08:45:00|9336.03|9336.03|9349.31|9349.31|9349.31|9349.31|9336.03|9336.03|0
1618822200000|2021-04-19 08:50:00|9349.45|9349.45|9361.92|9361.92|9366.77|9366.77|9349.45|9349.45|0
1618822500000|2021-04-19 08:55:00|9362.16|9362.16|9358.24|9358.24|9368.28|9368.28|9357.92|9357.92|0
1618822800000|2021-04-19 09:00:00|9358.58|9358.58|9355.89|9355.89|9358.58|9358.58|9352.57|9352.57|0
1618823100000|2021-04-19 09:05:00|9355.51|9355.51|9330.47|9330.47|9355.83|9355.83|9328.37|9328.37|0
1618823400000|2021-04-19 09:10:00|9330.16|9330.16|9337.17|9337.17|9338.83|9338.83|9330.16|9330.16|0
1618823700000|2021-04-19 09:15:00|9336.31|9336.31|9328.35|9328.35|9336.77|9336.77|9328.35|9328.35|0
1618824000000|2021-04-19 09:20:00|9328.16|9328.16|9319.83|9319.83|9328.94|9328.94|9319.76|9319.76|0
1618824300000|2021-04-19 09:25:00|9319.68|9319.68|9307.73|9307.73|9321.07|9321.07|9307.63|9307.63|0
1618824600000|2021-04-19 09:30:00|9309.44|9309.44|9311.42|9311.42|9313.21|9313.21|9308.02|9308.02|0
1618824900000|2021-04-19 09:35:00|9311.67|9311.67|9297.3|9297.3|9311.67|9311.67|9296.59|9296.59|0
1618825200000|2021-04-19 09:40:00|9297.45|9297.45|9289.59|9289.59|9298.39|9298.39|9288.23|9288.23|0
1618825500000|2021-04-19 09:45:00|9289.43|9289.43|9286.55|9286.55|9290.4|9290.4|9286.47|9286.47|0
1618825800000|2021-04-19 09:50:00|9286.22|9286.22|9291.32|9291.32|9291.96|9291.96|9286.14|9286.14|0
1618826100000|2021-04-19 09:55:00|9291.16|9291.16|9289.68|9289.68|9293.69|9293.69|9288.06|9288.06|0
1618826400000|2021-04-19 10:00:00|9289.6|9289.6|9293.58|9293.58|9296.69|9296.69|9289.17|9289.17|0
1618826700000|2021-04-19 10:05:00|9293.96|9293.96|9296.04|9296.04|9298.26|9298.26|9291.82|9291.82|0
1618827000000|2021-04-19 10:10:00|9295.89|9295.89|9302.02|9302.02|9302.02|9302.02|9295.62|9295.62|0
1618827300000|2021-04-19 10:15:00|9300.31|9300.31|9303.74|9303.74|9304.37|9304.37|9299.1|9299.1|0
1618827600000|2021-04-19 10:20:00|9303.81|9303.81|9302.67|9302.67|9304.91|9304.91|9300.31|9300.31|0
1618827900000|2021-04-19 10:25:00|9302.59|9302.59|9301.81|9301.81|9306.8|9306.8|9299.53|9299.53|0
1618828200000|2021-04-19 10:30:00|9301.68|9301.68|9306.69|9306.69|9306.93|9306.93|9301.68|9301.68|0
1618828500000|2021-04-19 10:35:00|9306.85|9306.85|9301.64|9301.64|9308.33|9308.33|9301.44|9301.44|0
1618828800000|2021-04-19 10:40:00|9301.48|9301.48|9301.42|9301.42|9302.68|9302.68|9297.83|9297.83|0
1618829100000|2021-04-19 10:45:00|9301.62|9301.62|9306.62|9306.62|9307.02|9307.02|9300.13|9300.13|0
1618829400000|2021-04-19 10:50:00|9306.69|9306.69|9308.68|9308.68|9311.36|9311.36|9304.57|9304.57|0
1618829700000|2021-04-19 10:55:00|9308.71|9308.71|9322.09|9322.09|9322.16|9322.16|9308.71|9308.71|0
1618830000000|2021-04-19 11:00:00|9321.92|9321.92|9317.51|9317.51|9323.53|9323.53|9311.71|9311.71|0
1618830300000|2021-04-19 11:05:00|9317.67|9317.67|9329.75|9329.75|9330.1|9330.1|9317.23|9317.23|0
1618830600000|2021-04-19 11:10:00|9329.99|9329.99|9343.72|9343.72|9344.06|9344.06|9325.19|9325.19|0
1618830900000|2021-04-19 11:15:00|9343.89|9343.89|9339.65|9339.65|9344.98|9344.98|9339.29|9339.29|0
1618831200000|2021-04-19 11:20:00|9339.54|9339.54|9329.99|9329.99|9343.25|9343.25|9329.42|9329.42|0
1618831500000|2021-04-19 11:25:00|9330.15|9330.15|9319.11|9319.11|9330.61|9330.61|9319.11|9319.11|0
1618831800000|2021-04-19 11:30:00|9318.98|9318.98|9324.14|9324.14|9324.57|9324.57|9318.56|9318.56|0
1618832100000|2021-04-19 11:35:00|9324.29|9324.29|9321.46|9321.46|9324.62|9324.62|9320.26|9320.26|0
1618832400000|2021-04-19 11:40:00|9321.38|9321.38|9316.72|9316.72|9321.38|9321.38|9316.72|9316.72|0
1618832700000|2021-04-19 11:45:00|9317.1|9317.1|9321.66|9321.66|9322.34|9322.34|9317.1|9317.1|0
1618833000000|2021-04-19 11:50:00|9321.73|9321.73|9320.94|9320.94|9324.04|9324.04|9318.9|9318.9|0
1618833300000|2021-04-19 11:55:00|9320.86|9320.86|9320.22|9320.22|9323.59|9323.59|9319.15|9319.15|0
1618833600000|2021-04-19 12:00:00|9320.2|9320.2|9307.76|9307.76|9321.2|9321.2|9307.76|9307.76|0
1618833900000|2021-04-19 12:05:00|9307.57|9307.57|9291.86|9291.86|9307.63|9307.63|9291.47|9291.47|0
1618834200000|2021-04-19 12:10:00|9291.94|9291.94|9298.61|9298.61|9301.45|9301.45|9290.01|9290.01|0
1618834500000|2021-04-19 12:15:00|9298.46|9298.46|9304.09|9304.09|9304.37|9304.37|9293.77|9293.77|0
1618834800000|2021-04-19 12:20:00|9303.67|9303.67|9309.27|9309.27|9310.51|9310.51|9300.36|9300.36|0
1618835100000|2021-04-19 12:25:00|9309.07|9309.07|9311.36|9311.36|9311.36|9311.36|9306.37|9306.37|0
1618835400000|2021-04-19 12:30:00|9311.03|9311.03|9309.45|9309.45|9312.97|9312.97|9307.9|9307.9|0
1618835700000|2021-04-19 12:35:00|9309.38|9309.38|9303.43|9303.43|9309.49|9309.49|9303.43|9303.43|0
1618836000000|2021-04-19 12:40:00|9303.12|9303.12|9306.58|9306.58|9309.3|9309.3|9302.54|9302.54|0
1618836300000|2021-04-19 12:45:00|9306.28|9306.28|9294.54|9294.54|9306.28|9306.28|9294.54|9294.54|0
1618836600000|2021-04-19 12:50:00|9294.41|9294.41|9293.62|9293.62|9294.63|9294.63|9287.35|9287.35|0
1618836900000|2021-04-19 12:55:00|9293.83|9293.83|9287.53|9287.53|9293.83|9293.83|9284.38|9284.38|0
1618837200000|2021-04-19 13:00:00|9287.62|9287.62|9278.82|9278.82|9289.86|9289.86|9278.66|9278.66|0
1618837500000|2021-04-19 13:05:00|9278.6|9278.6|9256.31|9256.31|9278.6|9278.6|9256.31|9256.31|0
1618837800000|2021-04-19 13:10:00|9256.08|9256.08|9245.74|9245.74|9256.53|9256.53|9238.74|9238.74|0
1618838100000|2021-04-19 13:15:00|9245.98|9245.98|9236.18|9236.18|9249.18|9249.18|9236.17|9236.17|0
1618838400000|2021-04-19 13:20:00|9236.1|9236.1|9235.42|9235.42|9240.46|9240.46|9234.87|9234.87|0
1618838700000|2021-04-19 13:25:00|9235.32|9235.32|9222.71|9222.71|9235.4|9235.4|9220.85|9220.85|0
1618839000000|2021-04-19 13:30:00|9222.62|9222.62|9216|9216|9231.12|9231.12|9210.22|9210.22|0
1618839300000|2021-04-19 13:35:00|9216.31|9216.31|9227.02|9227.02|9232.37|9232.37|9216.31|9216.31|0
1618839600000|2021-04-19 13:40:00|9226.64|9226.64|9237.16|9237.16|9240.07|9240.07|9223.41|9223.41|0
1618839900000|2021-04-19 13:45:00|9237.1|9237.1|9241.35|9241.35|9241.35|9241.35|9234.05|9234.05|0
1618840200000|2021-04-19 13:50:00|9240.96|9240.96|9229.84|9229.84|9240.96|9240.96|9227.79|9227.79|0
1618840500000|2021-04-19 13:55:00|9229.6|9229.6|9230.69|9230.69|9233.8|9233.8|9223.88|9223.88|0
1618840800000|2021-04-19 14:00:00|9230.54|9230.54|9216.19|9216.19|9231.2|9231.2|9213.42|9213.42|0
1618841100000|2021-04-19 14:05:00|9216.56|9216.56|9205.4|9205.4|9216.56|9216.56|9195.79|9195.79|0
1618841400000|2021-04-19 14:10:00|9205.07|9205.07|9207.53|9207.53|9207.53|9207.53|9195.36|9195.36|0
1618841700000|2021-04-19 14:15:00|9207.92|9207.92|9217.42|9217.42|9219.1|9219.1|9207.92|9207.92|0
1618842000000|2021-04-19 14:20:00|9217.38|9217.38|9212.17|9212.17|9217.4|9217.4|9208.7|9208.7|0
1618842300000|2021-04-19 14:25:00|9212.11|9212.11|9204.02|9204.02|9212.11|9212.11|9199.28|9199.28|0
1618842600000|2021-04-19 14:30:00|9204.21|9204.21|9200.61|9200.61|9210.26|9210.26|9200.39|9200.39|0
1618842900000|2021-04-19 14:35:00|9200.53|9200.53|9197.26|9197.26|9202.08|9202.08|9196.77|9196.77|0
1618843200000|2021-04-19 14:40:00|9197.2|9197.2|9181.43|9181.43|9197.54|9197.54|9181.37|9181.37|0
1618843500000|2021-04-19 14:45:00|9181.12|9181.12|9170.97|9170.97|9181.12|9181.12|9166.62|9166.62|0
1618843800000|2021-04-19 14:50:00|9170.89|9170.89|9172.66|9172.66|9174.01|9174.01|9165.36|9165.36|0
1618844100000|2021-04-19 14:55:00|9173.43|9173.43|9183.25|9183.25|9186.96|9186.96|9173.43|9173.43|0
1618844400000|2021-04-19 15:00:00|9183.17|9183.17|9180.51|9180.51|9185.33|9185.33|9173.48|9173.48|0
1618844700000|2021-04-19 15:05:00|9180.43|9180.43|9180.06|9180.06|9180.5|9180.5|9171.47|9171.47|0
1618845000000|2021-04-19 15:10:00|9180.12|9180.12|9180.06|9180.06|9182.45|9182.45|9177.01|9177.01|0
1618845300000|2021-04-19 15:15:00|9180.26|9180.26|9190.74|9190.74|9191.01|9191.01|9180.08|9180.08|0
1618845600000|2021-04-19 15:20:00|9190.8|9190.8|9188.93|9188.93|9194.86|9194.86|9186.93|9186.93|0
1618845900000|2021-04-19 15:25:00|9188.63|9188.63|9200.4|9200.4|9205.35|9205.35|9185.98|9185.98|0
1618902900000|2021-04-20 07:15:00|9186.62|9186.62|9170.5|9170.5|9187.53|9187.53|9166.47|9166.47|0
1618903200000|2021-04-20 07:20:00|9170.3|9170.3|9168.74|9168.74|9173.78|9173.78|9165.38|9165.38|0
1618903500000|2021-04-20 07:25:00|9168.43|9168.43|9175.05|9175.05|9177.41|9177.41|9164.71|9164.71|0
1618903800000|2021-04-20 07:30:00|9175.22|9175.22|9180.45|9180.45|9181.31|9181.31|9166.86|9166.86|0
1618904100000|2021-04-20 07:35:00|9180.65|9180.65|9178.81|9178.81|9183.04|9183.04|9176.52|9176.52|0
1618904400000|2021-04-20 07:40:00|9177.6|9177.6|9176.47|9176.47|9178.55|9178.55|9172.57|9172.57|0
1618904700000|2021-04-20 07:45:00|9177.05|9177.05|9164.59|9164.59|9178.65|9178.65|9164.29|9164.29|0
1618905000000|2021-04-20 07:50:00|9164.35|9164.35|9165.96|9165.96|9166.75|9166.75|9153.66|9153.66|0
1618905300000|2021-04-20 07:55:00|9165.85|9165.85|9143.66|9143.66|9166.09|9166.09|9143.12|9143.12|0
1618905600000|2021-04-20 08:00:00|9143.36|9143.36|9122.75|9122.75|9145.59|9145.59|9121.84|9121.84|0
1618905900000|2021-04-20 08:05:00|9123.02|9123.02|9126.03|9126.03|9128.31|9128.31|9120.56|9120.56|0
1618906200000|2021-04-20 08:10:00|9125.72|9125.72|9117.56|9117.56|9125.72|9125.72|9114.11|9114.11|0
1618906500000|2021-04-20 08:15:00|9117.87|9117.87|9122.58|9122.58|9122.58|9122.58|9112.27|9112.27|0
1618906800000|2021-04-20 08:20:00|9122.88|9122.88|9125.07|9125.07|9125.07|9125.07|9117.05|9117.05|0
1618907100000|2021-04-20 08:25:00|9125.84|9125.84|9122.23|9122.23|9134.21|9134.21|9122.23|9122.23|0
1618907400000|2021-04-20 08:30:00|9122.13|9122.13|9115.71|9115.71|9122.33|9122.33|9112.94|9112.94|0
1618907700000|2021-04-20 08:35:00|9116.04|9116.04|9112.92|9112.92|9119.14|9119.14|9112.35|9112.35|0
1618908000000|2021-04-20 08:40:00|9112.75|9112.75|9103.33|9103.33|9113.87|9113.87|9102.59|9102.59|0
1618908300000|2021-04-20 08:45:00|9103.71|9103.71|9108.72|9108.72|9113.74|9113.74|9103.71|9103.71|0
1618908600000|2021-04-20 08:50:00|9108.63|9108.63|9107.84|9107.84|9108.63|9108.63|9102.54|9102.54|0
1618908900000|2021-04-20 08:55:00|9108.26|9108.26|9107.44|9107.44|9110.17|9110.17|9104.55|9104.55|0
1618909200000|2021-04-20 09:00:00|9107.51|9107.51|9099.82|9099.82|9107.57|9107.57|9098.92|9098.92|0
1618909500000|2021-04-20 09:05:00|9099.63|9099.63|9087.33|9087.33|9099.63|9099.63|9086.74|9086.74|0
1618909800000|2021-04-20 09:10:00|9086.94|9086.94|9082.48|9082.48|9088.87|9088.87|9080.87|9080.87|0
1618910100000|2021-04-20 09:15:00|9082.09|9082.09|9057.64|9057.64|9082.93|9082.93|9057.35|9057.35|0
1618910400000|2021-04-20 09:20:00|9057.45|9057.45|9041.83|9041.83|9059.67|9059.67|9038.1|9038.1|0
1618910700000|2021-04-20 09:25:00|9041.89|9041.89|9045.81|9045.81|9047.64|9047.64|9040.69|9040.69|0
1618911000000|2021-04-20 09:30:00|9045.89|9045.89|9020.77|9020.77|9045.89|9045.89|9016.72|9016.72|0
1618911300000|2021-04-20 09:35:00|9020.9|9020.9|9038.06|9038.06|9040.87|9040.87|9020.9|9020.9|0
1618911600000|2021-04-20 09:40:00|9038.44|9038.44|9050.03|9050.03|9050.03|9050.03|9038.42|9038.42|0
1618911900000|2021-04-20 09:45:00|9049.84|9049.84|9037.59|9037.59|9049.84|9049.84|9035.03|9035.03|0
1618912200000|2021-04-20 09:50:00|9037.55|9037.55|9039.8|9039.8|9041.07|9041.07|9035.2|9035.2|0
1618912500000|2021-04-20 09:55:00|9039.42|9039.42|9032.11|9032.11|9040.58|9040.58|9030.78|9030.78|0
1618912800000|2021-04-20 10:00:00|9030.96|9030.96|9022.69|9022.69|9033.93|9033.93|9021.93|9021.93|0
1618913100000|2021-04-20 10:05:00|9022.53|9022.53|9021.4|9021.4|9026.15|9026.15|9019.77|9019.77|0
1618913400000|2021-04-20 10:10:00|9021.56|9021.56|9014.29|9014.29|9022.13|9022.13|9012.79|9012.79|0
1618913700000|2021-04-20 10:15:00|9014.6|9014.6|9004.23|9004.23|9015.02|9015.02|9003.68|9003.68|0
1618914000000|2021-04-20 10:20:00|9004.14|9004.14|8998.8|8998.8|9005.17|9005.17|8997.6|8997.6|0
1618914300000|2021-04-20 10:25:00|8998.59|8998.59|9005.56|9005.56|9009.13|9009.13|8998.59|8998.59|0
1618914600000|2021-04-20 10:30:00|9008.13|9008.13|9009.71|9009.71|9010.09|9010.09|9003.43|9003.43|0
1618914900000|2021-04-20 10:35:00|9009.84|9009.84|9013.31|9013.31|9014.71|9014.71|9009.39|9009.39|0
1618915200000|2021-04-20 10:40:00|9013.54|9013.54|9004.54|9004.54|9018.44|9018.44|9004.34|9004.34|0
1618915500000|2021-04-20 10:45:00|9004.93|9004.93|9008.77|9008.77|9010.92|9010.92|9003.36|9003.36|0
1618915800000|2021-04-20 10:50:00|9008.57|9008.57|9018.41|9018.41|9021.03|9021.03|9007.15|9007.15|0
1618916100000|2021-04-20 10:55:00|9018.46|9018.46|9019.16|9019.16|9022.93|9022.93|9016.26|9016.26|0
1618916400000|2021-04-20 11:00:00|9020.4|9020.4|9007.91|9007.91|9022.23|9022.23|9007.91|9007.91|0
1618916700000|2021-04-20 11:05:00|9007.81|9007.81|9005.22|9005.22|9007.81|9007.81|8999.68|8999.68|0
1618917000000|2021-04-20 11:10:00|9005.52|9005.52|9005.93|9005.93|9006.93|9006.93|9001.55|9001.55|0
1618917300000|2021-04-20 11:15:00|9005.82|9005.82|8993.45|8993.45|9006.49|9006.49|8993.31|8993.31|0
1618917600000|2021-04-20 11:20:00|8993.23|8993.23|8995.56|8995.56|9000.57|9000.57|8992.59|8992.59|0
1618917900000|2021-04-20 11:25:00|8995.75|8995.75|8987.59|8987.59|8998.33|8998.33|8987.59|8987.59|0
1618918200000|2021-04-20 11:30:00|8987.78|8987.78|8999.08|8999.08|8999.58|8999.58|8987.14|8987.14|0
1618918500000|2021-04-20 11:35:00|8999.25|8999.25|9006.5|9006.5|9009.63|9009.63|8999.25|8999.25|0
1618918800000|2021-04-20 11:40:00|9006.11|9006.11|8993.08|8993.08|9006.67|9006.67|8993.08|8993.08|0
1618919100000|2021-04-20 11:45:00|8993.07|8993.07|8989.95|8989.95|8993.07|8993.07|8986.24|8986.24|0
1618919400000|2021-04-20 11:50:00|8990.16|8990.16|8983.84|8983.84|8990.16|8990.16|8983.07|8983.07|0
1618919700000|2021-04-20 11:55:00|8983.7|8983.7|8976.77|8976.77|8983.91|8983.91|8976.77|8976.77|0
1618920000000|2021-04-20 12:00:00|8977.62|8977.62|8969.91|8969.91|8981.7|8981.7|8968.79|8968.79|0
1618920300000|2021-04-20 12:05:00|8969.56|8969.56|8964.94|8964.94|8973.46|8973.46|8962.65|8962.65|0
1618920600000|2021-04-20 12:10:00|8965.02|8965.02|8961.91|8961.91|8969.39|8969.39|8959.62|8959.62|0
1618920900000|2021-04-20 12:15:00|8961.74|8961.74|8969.37|8969.37|8970.47|8970.47|8960.63|8960.63|0
1618921200000|2021-04-20 12:20:00|8969.28|8969.28|8965.83|8965.83|8976.72|8976.72|8965.57|8965.57|0
1618921500000|2021-04-20 12:25:00|8964.97|8964.97|8960.68|8960.68|8970.14|8970.14|8960.06|8960.06|0
1618921800000|2021-04-20 12:30:00|8960.54|8960.54|8962.14|8962.14|8964.64|8964.64|8960.15|8960.15|0
1618922100000|2021-04-20 12:35:00|8961.98|8961.98|8964.51|8964.51|8964.51|8964.51|8956.59|8956.59|0
1618922400000|2021-04-20 12:40:00|8963.65|8963.65|8973.95|8973.95|8976.35|8976.35|8963.39|8963.39|0
1618922700000|2021-04-20 12:45:00|8973.85|8973.85|8970.24|8970.24|8976.61|8976.61|8969.29|8969.29|0
1618923000000|2021-04-20 12:50:00|8971.09|8971.09|8975.57|8975.57|8976.55|8976.55|8967.11|8967.11|0
1618923300000|2021-04-20 12:55:00|8975.34|8975.34|8994.59|8994.59|9001.74|9001.74|8974.81|8974.81|0
1618923600000|2021-04-20 13:00:00|8994.65|8994.65|8976.42|8976.42|8994.87|8994.87|8976.42|8976.42|0
1618923900000|2021-04-20 13:05:00|8976.27|8976.27|8993.54|8993.54|8993.54|8993.54|8975.66|8975.66|0
1618924200000|2021-04-20 13:10:00|8993.78|8993.78|9002.23|9002.23|9002.35|9002.35|8993.78|8993.78|0
1618924500000|2021-04-20 13:15:00|9001.92|9001.92|8995.51|8995.51|9002.36|9002.36|8995.29|8995.29|0
1618924800000|2021-04-20 13:20:00|8995.29|8995.29|9000.68|9000.68|9000.68|9000.68|8994.16|8994.16|0
1618925100000|2021-04-20 13:25:00|9000.58|9000.58|9009.89|9009.89|9015.26|9015.26|8999.19|8999.19|0
1618925400000|2021-04-20 13:30:00|9009.83|9009.83|8991.76|8991.76|9011.72|9011.72|8990.38|8990.38|0
1618925700000|2021-04-20 13:35:00|8991.52|8991.52|8995.51|8995.51|9000.71|9000.71|8987.07|8987.07|0
1618926000000|2021-04-20 13:40:00|8995.74|8995.74|8985.08|8985.08|8996.05|8996.05|8980.16|8980.16|0
1618926300000|2021-04-20 13:45:00|8984.7|8984.7|8980.78|8980.78|8988.56|8988.56|8974.16|8974.16|0
1618926600000|2021-04-20 13:50:00|8980.39|8980.39|8973.47|8973.47|8982.94|8982.94|8970.67|8970.67|0
1618926900000|2021-04-20 13:55:00|8974|8974|8970.06|8970.06|8978.04|8978.04|8969.69|8969.69|0
1618927200000|2021-04-20 14:00:00|8969.08|8969.08|8959.01|8959.01|8972.04|8972.04|8958.18|8958.18|0
1618927500000|2021-04-20 14:05:00|8959.17|8959.17|8947.09|8947.09|8962.65|8962.65|8947.09|8947.09|0
1618927800000|2021-04-20 14:10:00|8946.9|8946.9|8952.56|8952.56|8955.18|8955.18|8942.69|8942.69|0
1618928100000|2021-04-20 14:15:00|8952.4|8952.4|8953.88|8953.88|8954.41|8954.41|8949.77|8949.77|0
1618928400000|2021-04-20 14:20:00|8953.75|8953.75|8946.25|8946.25|8955.21|8955.21|8944.19|8944.19|0
1618928700000|2021-04-20 14:25:00|8947.11|8947.11|8951.96|8951.96|8951.96|8951.96|8943.48|8943.48|0
1618929000000|2021-04-20 14:30:00|8951.84|8951.84|8939.49|8939.49|8952.09|8952.09|8939.31|8939.31|0
1618929300000|2021-04-20 14:35:00|8939.27|8939.27|8932.78|8932.78|8941.52|8941.52|8932.41|8932.41|0
1618929600000|2021-04-20 14:40:00|8932.55|8932.55|8906.55|8906.55|8932.55|8932.55|8906.55|8906.55|0
1618929900000|2021-04-20 14:45:00|8906.53|8906.53|8892.15|8892.15|8906.53|8906.53|8891.22|8891.22|0
1618930200000|2021-04-20 14:50:00|8892.04|8892.04|8872.68|8872.68|8892.59|8892.59|8872.53|8872.53|0
1618930500000|2021-04-20 14:55:00|8871.83|8871.83|8875|8875|8878.08|8878.08|8863.24|8863.24|0
1618930800000|2021-04-20 15:00:00|8875.06|8875.06|8877.81|8877.81|8884.34|8884.34|8871.8|8871.8|0
1618931100000|2021-04-20 15:05:00|8877.95|8877.95|8888.29|8888.29|8896.75|8896.75|8877.37|8877.37|0
1618931400000|2021-04-20 15:10:00|8888.35|8888.35|8882.18|8882.18|8891.12|8891.12|8882.13|8882.13|0
1618931700000|2021-04-20 15:15:00|8881.98|8881.98|8861.84|8861.84|8888|8888|8861.72|8861.72|0
1618932000000|2021-04-20 15:20:00|8861.76|8861.76|8847|8847|8862.36|8862.36|8846.84|8846.84|0
1618932300000|2021-04-20 15:25:00|8846.79|8846.79|8859.46|8859.46|8859.9|8859.9|8844.48|8844.48|0
1618989300000|2021-04-21 07:15:00|8925.4|8925.4|8931.99|8931.99|8936.5|8936.5|8925.21|8925.21|0
1618989600000|2021-04-21 07:20:00|8931.83|8931.83|8928.93|8928.93|8936.58|8936.58|8919.27|8919.27|0
1618989900000|2021-04-21 07:25:00|8928.37|8928.37|8908.05|8908.05|8928.45|8928.45|8906.05|8906.05|0
1618990200000|2021-04-21 07:30:00|8906.96|8906.96|8914.99|8914.99|8919.69|8919.69|8906.96|8906.96|0
1618990500000|2021-04-21 07:35:00|8916.2|8916.2|8937.58|8937.58|8940.46|8940.46|8914.88|8914.88|0
1618990800000|2021-04-21 07:40:00|8937.82|8937.82|8936.22|8936.22|8945.57|8945.57|8936.22|8936.22|0
1618991100000|2021-04-21 07:45:00|8935.75|8935.75|8953.51|8953.51|8955.17|8955.17|8935.51|8935.51|0
1618991400000|2021-04-21 07:50:00|8953.3|8953.3|8961.67|8961.67|8962.83|8962.83|8946.88|8946.88|0
1618991700000|2021-04-21 07:55:00|8961.48|8961.48|8957.99|8957.99|8965.34|8965.34|8957.76|8957.76|0
1618992000000|2021-04-21 08:00:00|8958.1|8958.1|8961.04|8961.04|8961.04|8961.04|8950.04|8950.04|0
1618992300000|2021-04-21 08:05:00|8960.85|8960.85|8949.73|8949.73|8963.91|8963.91|8947.65|8947.65|0
1618992600000|2021-04-21 08:10:00|8949.13|8949.13|8942.52|8942.52|8950.62|8950.62|8942.52|8942.52|0
1618992900000|2021-04-21 08:15:00|8942.13|8942.13|8928.18|8928.18|8942.68|8942.68|8927.53|8927.53|0
1618993200000|2021-04-21 08:20:00|8928.1|8928.1|8938.66|8938.66|8942.68|8942.68|8926.28|8926.28|0
1618993500000|2021-04-21 08:25:00|8939.07|8939.07|8938.57|8938.57|8947.45|8947.45|8938.57|8938.57|0
1618993800000|2021-04-21 08:30:00|8938.34|8938.34|8944.59|8944.59|8945.9|8945.9|8938.34|8938.34|0
1618994100000|2021-04-21 08:35:00|8944.88|8944.88|8943.89|8943.89|8949.08|8949.08|8943.39|8943.39|0
1618994400000|2021-04-21 08:40:00|8944.07|8944.07|8937.07|8937.07|8946.48|8946.48|8936.86|8936.86|0
1618994700000|2021-04-21 08:45:00|8937.28|8937.28|8921.26|8921.26|8937.28|8937.28|8920.43|8920.43|0
1618995000000|2021-04-21 08:50:00|8920.96|8920.96|8909.56|8909.56|8920.96|8920.96|8904.57|8904.57|0
1618995300000|2021-04-21 08:55:00|8909.86|8909.86|8911.28|8911.28|8911.82|8911.82|8907.18|8907.18|0
1618995600000|2021-04-21 09:00:00|8911.43|8911.43|8910.74|8910.74|8917.09|8917.09|8910.74|8910.74|0
1618995900000|2021-04-21 09:05:00|8910.35|8910.35|8927.65|8927.65|8928.17|8928.17|8910.35|8910.35|0
1618996200000|2021-04-21 09:10:00|8927.59|8927.59|8928.6|8928.6|8928.89|8928.89|8922.43|8922.43|0
1618996500000|2021-04-21 09:15:00|8928.79|8928.79|8931.78|8931.78|8934.66|8934.66|8928.6|8928.6|0
1618996800000|2021-04-21 09:20:00|8931.54|8931.54|8931.33|8931.33|8934.85|8934.85|8931.03|8931.03|0
1618997100000|2021-04-21 09:25:00|8931.23|8931.23|8938.39|8938.39|8938.71|8938.71|8931|8931|0
1618997400000|2021-04-21 09:30:00|8938.47|8938.47|8937.06|8937.06|8938.47|8938.47|8935.64|8935.64|0
1618997700000|2021-04-21 09:35:00|8937.25|8937.25|8927.97|8927.97|8937.4|8937.4|8927.97|8927.97|0
1618998000000|2021-04-21 09:40:00|8927.88|8927.88|8941.68|8941.68|8941.68|8941.68|8912.21|8912.21|0
1618998300000|2021-04-21 09:45:00|8942.66|8942.66|8914.52|8914.52|8942.66|8942.66|8914.52|8914.52|0
1618998600000|2021-04-21 09:50:00|8914.68|8914.68|8908.48|8908.48|8916.38|8916.38|8907.17|8907.17|0
1618998900000|2021-04-21 09:55:00|8908.35|8908.35|8904.42|8904.42|8910.9|8910.9|8904.18|8904.18|0
1618999200000|2021-04-21 10:00:00|8904.2|8904.2|8900.02|8900.02|8909.56|8909.56|8900.02|8900.02|0
1618999500000|2021-04-21 10:05:00|8899.79|8899.79|8896.34|8896.34|8899.79|8899.79|8895.28|8895.28|0
1618999800000|2021-04-21 10:10:00|8896.45|8896.45|8895.57|8895.57|8898.48|8898.48|8893.15|8893.15|0
1619000100000|2021-04-21 10:15:00|8895.87|8895.87|8902.49|8902.49|8920.33|8920.33|8895.87|8895.87|0
1619000400000|2021-04-21 10:20:00|8902.68|8902.68|8906.93|8906.93|8908.21|8908.21|8902.05|8902.05|0
1619000700000|2021-04-21 10:25:00|8906.85|8906.85|8919.91|8919.91|8919.91|8919.91|8906.52|8906.52|0
1619001000000|2021-04-21 10:30:00|8920.04|8920.04|8925.87|8925.87|8928.75|8928.75|8920.04|8920.04|0
1619001300000|2021-04-21 10:35:00|8925.97|8925.97|8943.12|8943.12|8943.12|8943.12|8925.61|8925.61|0
1619001600000|2021-04-21 10:40:00|8943.33|8943.33|8946.55|8946.55|8951.16|8951.16|8943.33|8943.33|0
1619001900000|2021-04-21 10:45:00|8947.39|8947.39|8951.86|8951.86|8951.86|8951.86|8944.85|8944.85|0
1619002200000|2021-04-21 10:50:00|8952.15|8952.15|8958.44|8958.44|8962.99|8962.99|8952.15|8952.15|0
1619002500000|2021-04-21 10:55:00|8958.5|8958.5|8980.22|8980.22|8980.73|8980.73|8958.44|8958.44|0
1619002800000|2021-04-21 11:00:00|8980.96|8980.96|8976|8976|8984.72|8984.72|8974.36|8974.36|0
1619003100000|2021-04-21 11:05:00|8975.91|8975.91|8966.33|8966.33|8977.13|8977.13|8966.26|8966.26|0
1619003400000|2021-04-21 11:10:00|8966.53|8966.53|8960.12|8960.12|8968.24|8968.24|8960.05|8960.05|0
1619003700000|2021-04-21 11:15:00|8959.99|8959.99|8960.52|8960.52|8961.54|8961.54|8958.3|8958.3|0
1619004000000|2021-04-21 11:20:00|8960.9|8960.9|8947.26|8947.26|8960.9|8960.9|8947.05|8947.05|0
1619004300000|2021-04-21 11:25:00|8947.17|8947.17|8936.09|8936.09|8948.19|8948.19|8936.09|8936.09|0
1619004600000|2021-04-21 11:30:00|8936.03|8936.03|8938.53|8938.53|8938.53|8938.53|8933.81|8933.81|0
1619004900000|2021-04-21 11:35:00|8938.74|8938.74|8930.71|8930.71|8941.49|8941.49|8930.71|8930.71|0
1619005200000|2021-04-21 11:40:00|8930.58|8930.58|8925.2|8925.2|8930.61|8930.61|8923.93|8923.93|0
1619005500000|2021-04-21 11:45:00|8925.41|8925.41|8918.44|8918.44|8925.55|8925.55|8917.94|8917.94|0
1619005800000|2021-04-21 11:50:00|8918.5|8918.5|8914.79|8914.79|8925.17|8925.17|8914.43|8914.43|0
1619006100000|2021-04-21 11:55:00|8914.86|8914.86|8913.23|8913.23|8915.53|8915.53|8912.4|8912.4|0
1619006400000|2021-04-21 12:00:00|8913.52|8913.52|8913.37|8913.37|8914.7|8914.7|8908.71|8908.71|0
1619006700000|2021-04-21 12:05:00|8913.29|8913.29|8913.37|8913.37|8913.61|8913.61|8910.23|8910.23|0
1619007000000|2021-04-21 12:10:00|8913.54|8913.54|8908.06|8908.06|8913.54|8913.54|8906.33|8906.33|0
1619007300000|2021-04-21 12:15:00|8907.59|8907.59|8912.46|8912.46|8913.29|8913.29|8906|8906|0
1619007600000|2021-04-21 12:20:00|8912.25|8912.25|8910.98|8910.98|8912.87|8912.87|8908.52|8908.52|0
1619007900000|2021-04-21 12:25:00|8911.28|8911.28|8894.6|8894.6|8911.79|8911.79|8894.6|8894.6|0
1619008200000|2021-04-21 12:30:00|8894.41|8894.41|8890.45|8890.45|8897.37|8897.37|8889.95|8889.95|0
1619008500000|2021-04-21 12:35:00|8890.53|8890.53|8877.34|8877.34|8892.09|8892.09|8877.25|8877.25|0
1619008800000|2021-04-21 12:40:00|8877.03|8877.03|8880.13|8880.13|8881.08|8881.08|8876.1|8876.1|0
1619009100000|2021-04-21 12:45:00|8880.15|8880.15|8878.21|8878.21|8881.95|8881.95|8875.3|8875.3|0
1619009400000|2021-04-21 12:50:00|8877.83|8877.83|8872.42|8872.42|8880.02|8880.02|8871.37|8871.37|0
1619009700000|2021-04-21 12:55:00|8872.11|8872.11|8860.48|8860.48|8872.11|8872.11|8860.04|8860.04|0
1619010000000|2021-04-21 13:00:00|8860.38|8860.38|8869.86|8869.86|8875.75|8875.75|8857.5|8857.5|0
1619010300000|2021-04-21 13:05:00|8869.67|8869.67|8874.84|8874.84|8876.68|8876.68|8868.02|8868.02|0
1619010600000|2021-04-21 13:10:00|8874.77|8874.77|8850.87|8850.87|8874.77|8874.77|8849.16|8849.16|0
1619010900000|2021-04-21 13:15:00|8850.48|8850.48|8847.29|8847.29|8854.88|8854.88|8846.77|8846.77|0
1619011200000|2021-04-21 13:20:00|8847.12|8847.12|8829.18|8829.18|8849.15|8849.15|8829.18|8829.18|0
1619011500000|2021-04-21 13:25:00|8829.57|8829.57|8838.14|8838.14|8840.32|8840.32|8822.04|8822.04|0
1619011800000|2021-04-21 13:30:00|8838.22|8838.22|8838.39|8838.39|8840.59|8840.59|8819.52|8819.52|0
1619012100000|2021-04-21 13:35:00|8838.47|8838.47|8844.4|8844.4|8845.59|8845.59|8832.95|8832.95|0
1619012400000|2021-04-21 13:40:00|8844.07|8844.07|8851.76|8851.76|8853.95|8853.95|8841.57|8841.57|0
1619012700000|2021-04-21 13:45:00|8851.57|8851.57|8877.26|8877.26|8877.41|8877.41|8846.1|8846.1|0
1619013000000|2021-04-21 13:50:00|8877.02|8877.02|8903.19|8903.19|8904.42|8904.42|8875.67|8875.67|0
1619013300000|2021-04-21 13:55:00|8903.24|8903.24|8887.07|8887.07|8903.24|8903.24|8885.15|8885.15|0
1619013600000|2021-04-21 14:00:00|8886.61|8886.61|8901.5|8901.5|8902.34|8902.34|8885.25|8885.25|0
1619013900000|2021-04-21 14:05:00|8901.61|8901.61|8904.81|8904.81|8910.4|8910.4|8898.19|8898.19|0
1619014200000|2021-04-21 14:10:00|8904.94|8904.94|8934.33|8934.33|8936.98|8936.98|8904.9|8904.9|0
1619014500000|2021-04-21 14:15:00|8934.02|8934.02|8927.42|8927.42|8936.28|8936.28|8924.9|8924.9|0
1619014800000|2021-04-21 14:20:00|8926.56|8926.56|8943.02|8943.02|8943.02|8943.02|8925.61|8925.61|0
1619015100000|2021-04-21 14:25:00|8943.08|8943.08|8931.62|8931.62|8946.56|8946.56|8929.6|8929.6|0
1619015400000|2021-04-21 14:30:00|8932.27|8932.27|8928.66|8928.66|8935.88|8935.88|8927.3|8927.3|0
1619015700000|2021-04-21 14:35:00|8928.52|8928.52|8935.96|8935.96|8936.96|8936.96|8928.06|8928.06|0
1619016000000|2021-04-21 14:40:00|8935.58|8935.58|8931.35|8931.35|8937.5|8937.5|8925.63|8925.63|0
1619016300000|2021-04-21 14:45:00|8931.4|8931.4|8936.8|8936.8|8938.66|8938.66|8931.09|8931.09|0
1619016600000|2021-04-21 14:50:00|8936.56|8936.56|8940.99|8940.99|8944.96|8944.96|8933.3|8933.3|0
1619016900000|2021-04-21 14:55:00|8940.92|8940.92|8937.32|8937.32|8949.12|8949.12|8937.25|8937.25|0
1619017200000|2021-04-21 15:00:00|8937.63|8937.63|8940.02|8940.02|8944.13|8944.13|8937.54|8937.54|0
1619017500000|2021-04-21 15:05:00|8940.1|8940.1|8942.54|8942.54|8948.14|8948.14|8939.86|8939.86|0
1619017800000|2021-04-21 15:10:00|8942.61|8942.61|8926.65|8926.65|8942.77|8942.77|8926.65|8926.65|0
1619018100000|2021-04-21 15:15:00|8926.57|8926.57|8922.64|8922.64|8927.45|8927.45|8922.13|8922.13|0
1619018400000|2021-04-21 15:20:00|8922.48|8922.48|8913.36|8913.36|8922.8|8922.8|8910.9|8910.9|0
1619018700000|2021-04-21 15:25:00|8913.22|8913.22|8925.3|8925.3|8925.3|8925.3|8906.8|8906.8|0
1619075700000|2021-04-22 07:15:00|9019.67|9019.67|9043.39|9043.39|9044.8|9044.8|9019.36|9019.36|0
1619076000000|2021-04-22 07:20:00|9043.52|9043.52|9042.51|9042.51|9044.88|9044.88|9038.69|9038.69|0
1619076300000|2021-04-22 07:25:00|9042.85|9042.85|9033.16|9033.16|9045.55|9045.55|9030.22|9030.22|0
1619076600000|2021-04-22 07:30:00|9034.01|9034.01|9002.97|9002.97|9034.01|9034.01|9002.1|9002.1|0
1619076900000|2021-04-22 07:35:00|9002.19|9002.19|8976.2|8976.2|9004.67|9004.67|8972.14|8972.14|0
1619077200000|2021-04-22 07:40:00|8975.61|8975.61|8971.04|8971.04|8975.86|8975.86|8965.35|8965.35|0
1619077500000|2021-04-22 07:45:00|8971.11|8971.11|8980.89|8980.89|8982.77|8982.77|8969.15|8969.15|0
1619077800000|2021-04-22 07:50:00|8980.79|8980.79|8982.2|8982.2|8991.17|8991.17|8978.24|8978.24|0
1619078100000|2021-04-22 07:55:00|8983.11|8983.11|8983.42|8983.42|8990.41|8990.41|8982.29|8982.29|0
1619078400000|2021-04-22 08:00:00|8982.52|8982.52|8989.61|8989.61|8991.53|8991.53|8977.88|8977.88|0
1619078700000|2021-04-22 08:05:00|8988.98|8988.98|8994.53|8994.53|8994.53|8994.53|8984.39|8984.39|0
1619079000000|2021-04-22 08:10:00|8994.33|8994.33|8998.15|8998.15|9001.76|9001.76|8993.34|8993.34|0
1619079300000|2021-04-22 08:15:00|8998.09|8998.09|8999.58|8999.58|9000.16|9000.16|8995.64|8995.64|0
1619079600000|2021-04-22 08:20:00|8999.6|8999.6|9006.66|9006.66|9006.66|9006.66|8994.95|8994.95|0
1619079900000|2021-04-22 08:25:00|9006.94|9006.94|9008.06|9008.06|9011.53|9011.53|9003.06|9003.06|0
1619080200000|2021-04-22 08:30:00|9007.96|9007.96|9018.55|9018.55|9019.28|9019.28|9007.47|9007.47|0
1619080500000|2021-04-22 08:35:00|9018.17|9018.17|9016.49|9016.49|9018.7|9018.7|9015.49|9015.49|0
1619080800000|2021-04-22 08:40:00|9016.57|9016.57|9013.12|9013.12|9019.99|9019.99|9012.23|9012.23|0
1619081100000|2021-04-22 08:45:00|9013.19|9013.19|9016.09|9016.09|9018.03|9018.03|9010.49|9010.49|0
1619081400000|2021-04-22 08:50:00|9015.71|9015.71|9004.95|9004.95|9015.71|9015.71|9003.38|9003.38|0
1619081700000|2021-04-22 08:55:00|9005.34|9005.34|9003.94|9003.94|9007.57|9007.57|9003.7|9003.7|0
1619082000000|2021-04-22 09:00:00|9003.78|9003.78|8998.82|8998.82|9006.61|9006.61|8998.82|8998.82|0
1619082300000|2021-04-22 09:05:00|8998.69|8998.69|8997.13|8997.13|9001.77|9001.77|8996.16|8996.16|0
1619082600000|2021-04-22 09:10:00|8997.08|8997.08|9005.37|9005.37|9005.75|9005.75|8996.1|8996.1|0
1619082900000|2021-04-22 09:15:00|9005.53|9005.53|8998.77|8998.77|9005.7|9005.7|8996.4|8996.4|0
1619083200000|2021-04-22 09:20:00|8998.99|8998.99|9000.36|9000.36|9001.72|9001.72|8994.07|8994.07|0
1619083500000|2021-04-22 09:25:00|9000.2|9000.2|9012.74|9012.74|9012.97|9012.97|9000.2|9000.2|0
1619083800000|2021-04-22 09:30:00|9012.82|9012.82|9019.99|9019.99|9021.05|9021.05|9012.82|9012.82|0
1619084100000|2021-04-22 09:35:00|9019.81|9019.81|9008.93|9008.93|9019.81|9019.81|9007.26|9007.26|0
1619084400000|2021-04-22 09:40:00|9008.45|9008.45|9007.74|9007.74|9009.39|9009.39|9001.85|9001.85|0
1619084700000|2021-04-22 09:45:00|9007.64|9007.64|9009.11|9009.11|9011.11|9011.11|9006.83|9006.83|0
1619085000000|2021-04-22 09:50:00|9008.96|9008.96|9010.73|9010.73|9012.02|9012.02|9008.75|9008.75|0
1619085300000|2021-04-22 09:55:00|9011.11|9011.11|9012.31|9012.31|9014.53|9014.53|9009.89|9009.89|0
1619085600000|2021-04-22 10:00:00|9011.93|9011.93|9021.52|9021.52|9022.4|9022.4|9011.6|9011.6|0
1619085900000|2021-04-22 10:05:00|9021.35|9021.35|9013.65|9013.65|9022.76|9022.76|9013|9013|0
1619086200000|2021-04-22 10:10:00|9013.81|9013.81|9027.96|9027.96|9028.67|9028.67|9013.57|9013.57|0
1619086500000|2021-04-22 10:15:00|9027.49|9027.49|9026.35|9026.35|9034.83|9034.83|9025.46|9025.46|0
1619086800000|2021-04-22 10:20:00|9026.5|9026.5|9018.19|9018.19|9026.5|9026.5|9018.17|9018.17|0
1619087100000|2021-04-22 10:25:00|9019.04|9019.04|9017.17|9017.17|9019.07|9019.07|9013.44|9013.44|0
1619087400000|2021-04-22 10:30:00|9017.27|9017.27|9018.05|9018.05|9018.13|9018.13|9012.97|9012.97|0
1619087700000|2021-04-22 10:35:00|9018.11|9018.11|9022.51|9022.51|9022.88|9022.88|9017.9|9017.9|0
1619088000000|2021-04-22 10:40:00|9022.72|9022.72|9022.07|9022.07|9027.08|9027.08|9021.94|9021.94|0
1619088300000|2021-04-22 10:45:00|9022.18|9022.18|9011.8|9011.8|9022.19|9022.19|9011.64|9011.64|0
1619088600000|2021-04-22 10:50:00|9011.26|9011.26|9015.44|9015.44|9017.63|9017.63|9007.63|9007.63|0
1619088900000|2021-04-22 10:55:00|9016.29|9016.29|9004.66|9004.66|9018.63|9018.63|9004.66|9004.66|0
1619089200000|2021-04-22 11:00:00|9004.64|9004.64|9000.08|9000.08|9005.89|9005.89|8999.77|8999.77|0
1619089500000|2021-04-22 11:05:00|9000.39|9000.39|9004.26|9004.26|9004.26|9004.26|8996.24|8996.24|0
1619089800000|2021-04-22 11:10:00|9004.41|9004.41|9016.78|9016.78|9016.78|9016.78|9004.36|9004.36|0
1619090100000|2021-04-22 11:15:00|9016.8|9016.8|9015.34|9015.34|9017.5|9017.5|9013.71|9013.71|0
1619090400000|2021-04-22 11:20:00|9015.27|9015.27|9013.92|9013.92|9015.31|9015.31|9011.85|9011.85|0
1619090700000|2021-04-22 11:25:00|9014.23|9014.23|9015.99|9015.99|9017.28|9017.28|9014.15|9014.15|0
1619091000000|2021-04-22 11:30:00|9016.2|9016.2|9015.5|9015.5|9017.01|9017.01|9013.66|9013.66|0
1619091300000|2021-04-22 11:35:00|9015.19|9015.19|9001.4|9001.4|9015.35|9015.35|9000.59|9000.59|0
1619091600000|2021-04-22 11:40:00|9001.48|9001.48|8998.4|8998.4|9002.44|9002.44|8997.22|8997.22|0
1619091900000|2021-04-22 11:45:00|8998.48|8998.48|8993.01|8993.01|8998.55|8998.55|8993.01|8993.01|0
1619092200000|2021-04-22 11:50:00|8992.8|8992.8|8987.59|8987.59|8992.81|8992.81|8986.26|8986.26|0
1619092500000|2021-04-22 11:55:00|8988.07|8988.07|8987.56|8987.56|8991.15|8991.15|8983.45|8983.45|0
1619092800000|2021-04-22 12:00:00|8987.35|8987.35|8987.88|8987.88|8990.65|8990.65|8983.92|8983.92|0
1619093100000|2021-04-22 12:05:00|8987.98|8987.98|8987.74|8987.74|8988.83|8988.83|8985.33|8985.33|0
1619093400000|2021-04-22 12:10:00|8987.43|8987.43|8992.52|8992.52|8992.73|8992.73|8986.86|8986.86|0
1619093700000|2021-04-22 12:15:00|8992.36|8992.36|8988.33|8988.33|8992.91|8992.91|8985.81|8985.81|0
1619094000000|2021-04-22 12:20:00|8988.44|8988.44|8989.27|8989.27|8993.28|8993.28|8988.42|8988.42|0
1619094300000|2021-04-22 12:25:00|8989.15|8989.15|8987.88|8987.88|8990.86|8990.86|8985.51|8985.51|0
1619094600000|2021-04-22 12:30:00|8987.57|8987.57|8996.82|8996.82|8996.82|8996.82|8987.46|8987.46|0
1619094900000|2021-04-22 12:35:00|8997.04|8997.04|9009.77|9009.77|9010.62|9010.62|8997.04|8997.04|0
1619095200000|2021-04-22 12:40:00|9009.69|9009.69|8998.1|8998.1|9013.72|9013.72|8997.77|8997.77|0
1619095500000|2021-04-22 12:45:00|8998.01|8998.01|8996.34|8996.34|8999.05|8999.05|8994.26|8994.26|0
1619095800000|2021-04-22 12:50:00|8996.47|8996.47|9004.33|9004.33|9004.33|9004.33|8992.82|8992.82|0
1619096100000|2021-04-22 12:55:00|9006.66|9006.66|8996.61|8996.61|9008.05|9008.05|8993.18|8993.18|0
1619096400000|2021-04-22 13:00:00|8996.19|8996.19|8999.09|8999.09|9001.09|9001.09|8995.07|8995.07|0
1619096700000|2021-04-22 13:05:00|8998.93|8998.93|8994.81|8994.81|8999.07|8999.07|8990.15|8990.15|0
1619097000000|2021-04-22 13:10:00|8994.59|8994.59|8998.76|8998.76|8999.11|8999.11|8991.47|8991.47|0
1619097300000|2021-04-22 13:15:00|8998.68|8998.68|8994.5|8994.5|8998.76|8998.76|8993.82|8993.82|0
1619097600000|2021-04-22 13:20:00|8994.8|8994.8|8999.3|8999.3|9005.25|9005.25|8994.8|8994.8|0
1619097900000|2021-04-22 13:25:00|8999.61|8999.61|9006.32|9006.32|9008.05|9008.05|8999.61|8999.61|0
1619098200000|2021-04-22 13:30:00|9005.72|9005.72|9006.43|9006.43|9034.26|9034.26|8999.26|8999.26|0
1619098500000|2021-04-22 13:35:00|9005.97|9005.97|8998.34|8998.34|9006.71|9006.71|8998.34|8998.34|0
1619098800000|2021-04-22 13:40:00|8998.04|8998.04|9012.64|9012.64|9012.72|9012.72|8997.1|8997.1|0
1619099100000|2021-04-22 13:45:00|9012.49|9012.49|9008.6|9008.6|9014.86|9014.86|9003.53|9003.53|0
1619099400000|2021-04-22 13:50:00|9008.98|9008.98|8999.47|8999.47|9018.23|9018.23|8999.39|8999.39|0
1619099700000|2021-04-22 13:55:00|8999.05|8999.05|9007.27|9007.27|9010.76|9010.76|8997.08|8997.08|0
1619100000000|2021-04-22 14:00:00|9007.12|9007.12|9007.78|9007.78|9009.41|9009.41|9003.67|9003.67|0
1619100300000|2021-04-22 14:05:00|9007.81|9007.81|9022.55|9022.55|9022.56|9022.56|9007.81|9007.81|0
1619100600000|2021-04-22 14:10:00|9022.4|9022.4|9026.17|9026.17|9033.21|9033.21|9021.07|9021.07|0
1619100900000|2021-04-22 14:15:00|9026.02|9026.02|9022.51|9022.51|9026.65|9026.65|9014.81|9014.81|0
1619101200000|2021-04-22 14:20:00|9022.69|9022.69|9024.76|9024.76|9027.68|9027.68|9020.52|9020.52|0
1619101500000|2021-04-22 14:25:00|9024.84|9024.84|9039.19|9039.19|9039.74|9039.74|9024.84|9024.84|0
1619101800000|2021-04-22 14:30:00|9039.33|9039.33|9054.87|9054.87|9057.82|9057.82|9038.96|9038.96|0
1619102100000|2021-04-22 14:35:00|9055.25|9055.25|9044.35|9044.35|9055.44|9055.44|9044.25|9044.25|0
1619102400000|2021-04-22 14:40:00|9044.27|9044.27|9044.02|9044.02|9048.76|9048.76|9040.25|9040.25|0
1619102700000|2021-04-22 14:45:00|9044.08|9044.08|9043.79|9043.79|9046.32|9046.32|9041.65|9041.65|0
1619103000000|2021-04-22 14:50:00|9043.72|9043.72|9037.06|9037.06|9043.74|9043.74|9034.99|9034.99|0
1619103300000|2021-04-22 14:55:00|9037.36|9037.36|9040.16|9040.16|9040.89|9040.89|9037.13|9037.13|0
1619103600000|2021-04-22 15:00:00|9040.4|9040.4|9045.54|9045.54|9045.54|9045.54|9039.47|9039.47|0
1619103900000|2021-04-22 15:05:00|9045.62|9045.62|9053.83|9053.83|9053.95|9053.95|9044.63|9044.63|0
1619104200000|2021-04-22 15:10:00|9053.8|9053.8|9055.97|9055.97|9055.97|9055.97|9047.42|9047.42|0
1619104500000|2021-04-22 15:15:00|9056.12|9056.12|9069.69|9069.69|9069.69|9069.69|9053.31|9053.31|0
1619104800000|2021-04-22 15:20:00|9069.61|9069.61|9079.96|9079.96|9079.96|9079.96|9069.61|9069.61|0
1619105100000|2021-04-22 15:25:00|9080|9080|9085.8|9085.8|9086.27|9086.27|9076.53|9076.53|0
1619162100000|2021-04-23 07:15:00|9088.5|9088.5|9132.57|9132.57|9133.09|9133.09|9088.5|9088.5|0
1619162400000|2021-04-23 07:20:00|9133.04|9133.04|9144.4|9144.4|9145.65|9145.65|9132.82|9132.82|0
1619162700000|2021-04-23 07:25:00|9144.13|9144.13|9128.89|9128.89|9144.13|9144.13|9128.51|9128.51|0
1619163000000|2021-04-23 07:30:00|9128.5|9128.5|9112.99|9112.99|9128.73|9128.73|9111.64|9111.64|0
1619163300000|2021-04-23 07:35:00|9112.6|9112.6|9092.58|9092.58|9113.23|9113.23|9092.04|9092.04|0
1619163600000|2021-04-23 07:40:00|9091.74|9091.74|9088.78|9088.78|9097.85|9097.85|9088.78|9088.78|0
1619163900000|2021-04-23 07:45:00|9088.16|9088.16|9093.12|9093.12|9093.12|9093.12|9084.64|9084.64|0
1619164200000|2021-04-23 07:50:00|9093.26|9093.26|9085.35|9085.35|9097.96|9097.96|9084.5|9084.5|0
1619164500000|2021-04-23 07:55:00|9085.6|9085.6|9085.57|9085.57|9091.16|9091.16|9084.23|9084.23|0
1619164800000|2021-04-23 08:00:00|9085.1|9085.1|9082.09|9082.09|9085.51|9085.51|9077.93|9077.93|0
1619165100000|2021-04-23 08:05:00|9081.54|9081.54|9072.87|9072.87|9081.54|9081.54|9062.29|9062.29|0
1619165400000|2021-04-23 08:10:00|9072.63|9072.63|9077.54|9077.54|9077.97|9077.97|9071.36|9071.36|0
1619165700000|2021-04-23 08:15:00|9077.37|9077.37|9072.38|9072.38|9079.27|9079.27|9070.69|9070.69|0
1619166000000|2021-04-23 08:20:00|9072.17|9072.17|9079.63|9079.63|9079.9|9079.9|9072.17|9072.17|0
1619166300000|2021-04-23 08:25:00|9080.25|9080.25|9078.99|9078.99|9081.12|9081.12|9076.79|9076.79|0
1619166600000|2021-04-23 08:30:00|9079.15|9079.15|9094.32|9094.32|9095.45|9095.45|9078.2|9078.2|0
1619166900000|2021-04-23 08:35:00|9094.39|9094.39|9089.84|9089.84|9097.36|9097.36|9089.84|9089.84|0
1619167200000|2021-04-23 08:40:00|9089.69|9089.69|9094.01|9094.01|9094.05|9094.05|9089.69|9089.69|0
1619167500000|2021-04-23 08:45:00|9093.85|9093.85|9091.79|9091.79|9094.92|9094.92|9088.6|9088.6|0
1619167800000|2021-04-23 08:50:00|9092.4|9092.4|9096.25|9096.25|9098.21|9098.21|9091.85|9091.85|0
1619168100000|2021-04-23 08:55:00|9096.06|9096.06|9090.95|9090.95|9096.85|9096.85|9089.78|9089.78|0
1619168400000|2021-04-23 09:00:00|9090.74|9090.74|9093.04|9093.04|9095.89|9095.89|9089.35|9089.35|0
1619168700000|2021-04-23 09:05:00|9093.34|9093.34|9094.91|9094.91|9096.7|9096.7|9092.13|9092.13|0
1619169000000|2021-04-23 09:10:00|9094.83|9094.83|9096.7|9096.7|9097.16|9097.16|9091.72|9091.72|0
1619169300000|2021-04-23 09:15:00|9096.54|9096.54|9102.37|9102.37|9102.49|9102.49|9092.73|9092.73|0
1619169600000|2021-04-23 09:20:00|9102.45|9102.45|9094.3|9094.3|9102.54|9102.54|9094.3|9094.3|0
1619169900000|2021-04-23 09:25:00|9094.11|9094.11|9094.03|9094.03|9094.11|9094.11|9087.48|9087.48|0
1619170200000|2021-04-23 09:30:00|9094.26|9094.26|9093.14|9093.14|9094.37|9094.37|9090.36|9090.36|0
1619170500000|2021-04-23 09:35:00|9093.38|9093.38|9099.69|9099.69|9102.59|9102.59|9092.06|9092.06|0
1619170800000|2021-04-23 09:40:00|9099.9|9099.9|9097.51|9097.51|9101.17|9101.17|9096.35|9096.35|0
1619171100000|2021-04-23 09:45:00|9097.36|9097.36|9088.51|9088.51|9097.36|9097.36|9088.51|9088.51|0
1619171400000|2021-04-23 09:50:00|9088.67|9088.67|9090.39|9090.39|9090.66|9090.66|9086.15|9086.15|0
1619171700000|2021-04-23 09:55:00|9090.24|9090.24|9087.89|9087.89|9090.54|9090.54|9085.85|9085.85|0
1619172000000|2021-04-23 10:00:00|9087.58|9087.58|9092.3|9092.3|9092.3|9092.3|9086.05|9086.05|0
1619172300000|2021-04-23 10:05:00|9092.61|9092.61|9097.21|9097.21|9101.23|9101.23|9092.61|9092.61|0
1619172600000|2021-04-23 10:10:00|9097.28|9097.28|9096.85|9096.85|9101.49|9101.49|9096.75|9096.75|0
1619172900000|2021-04-23 10:15:00|9096.74|9096.74|9098.65|9098.65|9098.7|9098.7|9093.59|9093.59|0
1619173200000|2021-04-23 10:20:00|9099.07|9099.07|9104.19|9104.19|9105.09|9105.09|9099.07|9099.07|0
1619173500000|2021-04-23 10:25:00|9104.27|9104.27|9113.13|9113.13|9113.83|9113.83|9101.97|9101.97|0
1619173800000|2021-04-23 10:30:00|9112.88|9112.88|9110.24|9110.24|9116.69|9116.69|9110.09|9110.09|0
1619174100000|2021-04-23 10:35:00|9110.21|9110.21|9101.24|9101.24|9111.92|9111.92|9100|9100|0
1619174400000|2021-04-23 10:40:00|9102.09|9102.09|9112.51|9112.51|9112.65|9112.65|9100.24|9100.24|0
1619174700000|2021-04-23 10:45:00|9112.45|9112.45|9118.98|9118.98|9118.98|9118.98|9112.45|9112.45|0
1619175000000|2021-04-23 10:50:00|9118.9|9118.9|9121.63|9121.63|9121.83|9121.83|9116.09|9116.09|0
1619175300000|2021-04-23 10:55:00|9121.17|9121.17|9112.91|9112.91|9121.93|9121.93|9111.8|9111.8|0
1619175600000|2021-04-23 11:00:00|9113.05|9113.05|9116.23|9116.23|9117.2|9117.2|9112.04|9112.04|0
1619175900000|2021-04-23 11:05:00|9116.16|9116.16|9100.77|9100.77|9117.87|9117.87|9100.77|9100.77|0
1619176200000|2021-04-23 11:10:00|9100.69|9100.69|9101.01|9101.01|9101.01|9101.01|9097.98|9097.98|0
1619176500000|2021-04-23 11:15:00|9100.77|9100.77|9094.75|9094.75|9101.56|9101.56|9094.62|9094.62|0
1619176800000|2021-04-23 11:20:00|9094.95|9094.95|9091.31|9091.31|9095.1|9095.1|9090.48|9090.48|0
1619177100000|2021-04-23 11:25:00|9091.43|9091.43|9087.89|9087.89|9092.52|9092.52|9087.81|9087.81|0
1619177400000|2021-04-23 11:30:00|9087.97|9087.97|9090.71|9090.71|9091.79|9091.79|9087.52|9087.52|0
1619177700000|2021-04-23 11:35:00|9090.56|9090.56|9086.4|9086.4|9091.94|9091.94|9086.23|9086.23|0
1619178000000|2021-04-23 11:40:00|9086.22|9086.22|9085.87|9085.87|9089.64|9089.64|9085.35|9085.35|0
1619178300000|2021-04-23 11:45:00|9085.76|9085.76|9084.48|9084.48|9085.85|9085.85|9080.13|9080.13|0
1619178600000|2021-04-23 11:50:00|9085.34|9085.34|9092.99|9092.99|9092.99|9092.99|9084.06|9084.06|0
1619178900000|2021-04-23 11:55:00|9093.08|9093.08|9098.49|9098.49|9101.92|9101.92|9091.22|9091.22|0
1619179200000|2021-04-23 12:00:00|9098.7|9098.7|9101.51|9101.51|9104.81|9104.81|9098.59|9098.59|0
1619179500000|2021-04-23 12:05:00|9101.28|9101.28|9094.76|9094.76|9102.08|9102.08|9093.98|9093.98|0
1619179800000|2021-04-23 12:10:00|9094.68|9094.68|9088.81|9088.81|9094.68|9094.68|9088.03|9088.03|0
1619180100000|2021-04-23 12:15:00|9088.74|9088.74|9085.63|9085.63|9091.86|9091.86|9085.24|9085.24|0
1619180400000|2021-04-23 12:20:00|9085.47|9085.47|9076.02|9076.02|9085.47|9085.47|9072.65|9072.65|0
1619180700000|2021-04-23 12:25:00|9075.94|9075.94|9076.58|9076.58|9076.96|9076.96|9070.47|9070.47|0
1619181000000|2021-04-23 12:30:00|9076.35|9076.35|9073.13|9073.13|9077.5|9077.5|9071.63|9071.63|0
1619181300000|2021-04-23 12:35:00|9073.2|9073.2|9079.2|9079.2|9080.02|9080.02|9072.41|9072.41|0
1619181600000|2021-04-23 12:40:00|9079.04|9079.04|9078.37|9078.37|9080.92|9080.92|9077.98|9077.98|0
1619181900000|2021-04-23 12:45:00|9078.24|9078.24|9078.27|9078.27|9082.73|9082.73|9078.07|9078.07|0
1619182200000|2021-04-23 12:50:00|9078.18|9078.18|9079.93|9079.93|9079.93|9079.93|9075.06|9075.06|0
1619182500000|2021-04-23 12:55:00|9080.14|9080.14|9082.58|9082.58|9085.94|9085.94|9080.14|9080.14|0
1619182800000|2021-04-23 13:00:00|9082.79|9082.79|9073.64|9073.64|9085.74|9085.74|9071.11|9071.11|0
1619183100000|2021-04-23 13:05:00|9073.17|9073.17|9074.88|9074.88|9076.47|9076.47|9068.98|9068.98|0
1619183400000|2021-04-23 13:10:00|9074.95|9074.95|9088.98|9088.98|9090.72|9090.72|9074.26|9074.26|0
1619183700000|2021-04-23 13:15:00|9089.25|9089.25|9093.03|9093.03|9094.85|9094.85|9087.84|9087.84|0
1619184000000|2021-04-23 13:20:00|9092.82|9092.82|9078.06|9078.06|9092.86|9092.86|9077.96|9077.96|0
1619184300000|2021-04-23 13:25:00|9078.19|9078.19|9087.19|9087.19|9087.19|9087.19|9075.92|9075.92|0
1619184600000|2021-04-23 13:30:00|9087|9087|9089.52|9089.52|9096.37|9096.37|9073.94|9073.94|0
1619184900000|2021-04-23 13:35:00|9089.21|9089.21|9118.98|9118.98|9127.61|9127.61|9088.37|9088.37|0
1619185200000|2021-04-23 13:40:00|9119.59|9119.59|9121.54|9121.54|9129.28|9129.28|9119.59|9119.59|0
1619185500000|2021-04-23 13:45:00|9121.59|9121.59|9121.66|9121.66|9124.58|9124.58|9109.07|9109.07|0
1619185800000|2021-04-23 13:50:00|9121.82|9121.82|9127.5|9127.5|9137.58|9137.58|9121.82|9121.82|0
1619186100000|2021-04-23 13:55:00|9127.64|9127.64|9150.72|9150.72|9156.56|9156.56|9126.18|9126.18|0
1619186400000|2021-04-23 14:00:00|9150.34|9150.34|9143.75|9143.75|9150.64|9150.64|9139.54|9139.54|0
1619186700000|2021-04-23 14:05:00|9143.7|9143.7|9160.11|9160.11|9160.56|9160.56|9140.84|9140.84|0
1619187000000|2021-04-23 14:10:00|9160.07|9160.07|9156.36|9156.36|9160.15|9160.15|9152.46|9152.46|0
1619187300000|2021-04-23 14:15:00|9156.28|9156.28|9153.9|9153.9|9160.91|9160.91|9152.7|9152.7|0
1619187600000|2021-04-23 14:20:00|9153.51|9153.51|9164.17|9164.17|9164.33|9164.33|9149.58|9149.58|0
1619187900000|2021-04-23 14:25:00|9164.38|9164.38|9176.91|9176.91|9178.98|9178.98|9164.38|9164.38|0
1619188200000|2021-04-23 14:30:00|9176.84|9176.84|9186.36|9186.36|9192.04|9192.04|9172.31|9172.31|0
1619188500000|2021-04-23 14:35:00|9186.27|9186.27|9193.7|9193.7|9193.7|9193.7|9181.67|9181.67|0
1619188800000|2021-04-23 14:40:00|9193.78|9193.78|9193.94|9193.94|9197.18|9197.18|9191.46|9191.46|0
1619189100000|2021-04-23 14:45:00|9193.84|9193.84|9183.29|9183.29|9193.84|9193.84|9183.08|9183.08|0
1619189400000|2021-04-23 14:50:00|9183.09|9183.09|9178.13|9178.13|9183.52|9183.52|9177.15|9177.15|0
1619189700000|2021-04-23 14:55:00|9177.8|9177.8|9174.72|9174.72|9179.81|9179.81|9172.83|9172.83|0
1619190000000|2021-04-23 15:00:00|9174.66|9174.66|9177.94|9177.94|9177.94|9177.94|9163.35|9163.35|0
1619190300000|2021-04-23 15:05:00|9177.86|9177.86|9183.32|9183.32|9186.1|9186.1|9177.79|9177.79|0
1619190600000|2021-04-23 15:10:00|9182.77|9182.77|9182.13|9182.13|9182.77|9182.77|9169.66|9169.66|0
1619190900000|2021-04-23 15:15:00|9182.21|9182.21|9186.43|9186.43|9186.54|9186.54|9181.55|9181.55|0
1619191200000|2021-04-23 15:20:00|9186.47|9186.47|9187.96|9187.96|9189.65|9189.65|9183.8|9183.8|0
1619191500000|2021-04-23 15:25:00|9188.34|9188.34|9189.28|9189.28|9191.97|9191.97|9185.99|9185.99|0
1619421300000|2021-04-26 07:15:00|9167.78|9167.78|9162.64|9162.64|9169.09|9169.09|9160.67|9160.67|0
1619421600000|2021-04-26 07:20:00|9162.95|9162.95|9170.95|9170.95|9170.95|9170.95|9153.81|9153.81|0
1619421900000|2021-04-26 07:25:00|9170.56|9170.56|9190.06|9190.06|9190.06|9190.06|9166.89|9166.89|0
1619422200000|2021-04-26 07:30:00|9190.8|9190.8|9196.9|9196.9|9202.62|9202.62|9190.71|9190.71|0
1619422500000|2021-04-26 07:35:00|9196.64|9196.64|9189.68|9189.68|9197.2|9197.2|9184.01|9184.01|0
1619422800000|2021-04-26 07:40:00|9189.29|9189.29|9204.02|9204.02|9204.21|9204.21|9188.76|9188.76|0
1619423100000|2021-04-26 07:45:00|9204.22|9204.22|9237.97|9237.97|9238.71|9238.71|9204.02|9204.02|0
1619423400000|2021-04-26 07:50:00|9237.74|9237.74|9237.07|9237.07|9239.04|9239.04|9224.94|9224.94|0
1619423700000|2021-04-26 07:55:00|9237.19|9237.19|9282.95|9282.95|9289.91|9289.91|9236.74|9236.74|0
1619424000000|2021-04-26 08:00:00|9283.09|9283.09|9286.52|9286.52|9290.98|9290.98|9274.48|9274.48|0
1619424300000|2021-04-26 08:05:00|9286.38|9286.38|9266.68|9266.68|9288.41|9288.41|9265.71|9265.71|0
1619424600000|2021-04-26 08:10:00|9266.37|9266.37|9268.78|9268.78|9268.78|9268.78|9258.88|9258.88|0
1619424900000|2021-04-26 08:15:00|9269.07|9269.07|9260.06|9260.06|9270.92|9270.92|9257.57|9257.57|0
1619425200000|2021-04-26 08:20:00|9259.87|9259.87|9246.55|9246.55|9259.87|9259.87|9246.55|9246.55|0
1619425500000|2021-04-26 08:25:00|9246.21|9246.21|9232.51|9232.51|9246.21|9246.21|9228.32|9228.32|0
1619425800000|2021-04-26 08:30:00|9232.34|9232.34|9217.6|9217.6|9233.13|9233.13|9213.56|9213.56|0
1619426100000|2021-04-26 08:35:00|9217.81|9217.81|9200.03|9200.03|9219.24|9219.24|9199.11|9199.11|0
1619426400000|2021-04-26 08:40:00|9199.86|9199.86|9213.14|9213.14|9213.31|9213.31|9197.46|9197.46|0
1619426700000|2021-04-26 08:45:00|9212.95|9212.95|9231.83|9231.83|9231.85|9231.85|9209.4|9209.4|0
1619427000000|2021-04-26 08:50:00|9232.02|9232.02|9230.35|9230.35|9239.09|9239.09|9230.33|9230.33|0
1619427300000|2021-04-26 08:55:00|9231.2|9231.2|9231.27|9231.27|9233.95|9233.95|9228.24|9228.24|0
1619427600000|2021-04-26 09:00:00|9231.07|9231.07|9234.83|9234.83|9234.83|9234.83|9228.07|9228.07|0
1619427900000|2021-04-26 09:05:00|9234.62|9234.62|9255.22|9255.22|9260.07|9260.07|9234.43|9234.43|0
1619428200000|2021-04-26 09:10:00|9255.24|9255.24|9253.38|9253.38|9255.24|9255.24|9250.18|9250.18|0
1619428500000|2021-04-26 09:15:00|9253.31|9253.31|9267.93|9267.93|9268.91|9268.91|9253.31|9253.31|0
1619428800000|2021-04-26 09:20:00|9267.76|9267.76|9265.79|9265.79|9268.81|9268.81|9262.08|9262.08|0
1619429100000|2021-04-26 09:25:00|9265.41|9265.41|9265.74|9265.74|9267.4|9267.4|9264.09|9264.09|0
1619429400000|2021-04-26 09:30:00|9266.13|9266.13|9258.74|9258.74|9266.98|9266.98|9258.66|9258.66|0
1619429700000|2021-04-26 09:35:00|9258.82|9258.82|9258.9|9258.9|9263.61|9263.61|9254.17|9254.17|0
1619430000000|2021-04-26 09:40:00|9259.28|9259.28|9260|9260|9260.98|9260.98|9255.51|9255.51|0
1619430300000|2021-04-26 09:45:00|9260.91|9260.91|9269.42|9269.42|9269.53|9269.53|9260.73|9260.73|0
1619430600000|2021-04-26 09:50:00|9269.59|9269.59|9264.84|9264.84|9269.94|9269.94|9261.95|9261.95|0
1619430900000|2021-04-26 09:55:00|9265.04|9265.04|9260.34|9260.34|9265.91|9265.91|9259.12|9259.12|0
1619431200000|2021-04-26 10:00:00|9260.25|9260.25|9239.51|9239.51|9260.3|9260.3|9234.22|9234.22|0
1619431500000|2021-04-26 10:05:00|9239.6|9239.6|9254.58|9254.58|9255.07|9255.07|9239.59|9239.59|0
1619431800000|2021-04-26 10:10:00|9254.37|9254.37|9259.13|9259.13|9259.97|9259.97|9253.54|9253.54|0
1619432100000|2021-04-26 10:15:00|9259.34|9259.34|9255.38|9255.38|9259.63|9259.63|9253.63|9253.63|0
1619432400000|2021-04-26 10:20:00|9255.59|9255.59|9254.25|9254.25|9255.85|9255.85|9253.47|9253.47|0
1619432700000|2021-04-26 10:25:00|9254.21|9254.21|9271.4|9271.4|9272.25|9272.25|9254.02|9254.02|0
1619433000000|2021-04-26 10:30:00|9273.11|9273.11|9279.77|9279.77|9285.85|9285.85|9273.11|9273.11|0
1619433300000|2021-04-26 10:35:00|9280.08|9280.08|9274.47|9274.47|9280.83|9280.83|9271.5|9271.5|0
1619433600000|2021-04-26 10:40:00|9274.26|9274.26|9269.7|9269.7|9275.08|9275.08|9262.96|9262.96|0
1619433900000|2021-04-26 10:45:00|9269.6|9269.6|9263.96|9263.96|9271.86|9271.86|9263.78|9263.78|0
1619434200000|2021-04-26 10:50:00|9263.74|9263.74|9261.29|9261.29|9266.33|9266.33|9260.9|9260.9|0
1619434500000|2021-04-26 10:55:00|9261.37|9261.37|9261.84|9261.84|9268.26|9268.26|9260.99|9260.99|0
1619434800000|2021-04-26 11:00:00|9261.55|9261.55|9268.55|9268.55|9270.04|9270.04|9260.99|9260.99|0
1619435100000|2021-04-26 11:05:00|9268.57|9268.57|9279.27|9279.27|9280.21|9280.21|9268.57|9268.57|0
1619435400000|2021-04-26 11:10:00|9279.48|9279.48|9289.27|9289.27|9289.72|9289.72|9279.48|9279.48|0
1619435700000|2021-04-26 11:15:00|9289.35|9289.35|9291.17|9291.17|9297.53|9297.53|9289.35|9289.35|0
1619436000000|2021-04-26 11:20:00|9290.96|9290.96|9288.08|9288.08|9295.04|9295.04|9288.08|9288.08|0
1619436300000|2021-04-26 11:25:00|9287.69|9287.69|9280.15|9280.15|9288.62|9288.62|9280.15|9280.15|0
1619436600000|2021-04-26 11:30:00|9279.9|9279.9|9287.56|9287.56|9288.03|9288.03|9279.81|9279.81|0
1619436900000|2021-04-26 11:35:00|9287.5|9287.5|9290.2|9290.2|9294.58|9294.58|9287.5|9287.5|0
1619437200000|2021-04-26 11:40:00|9290.41|9290.41|9288.14|9288.14|9291.71|9291.71|9288.14|9288.14|0
1619437500000|2021-04-26 11:45:00|9288.44|9288.44|9291.44|9291.44|9292.07|9292.07|9284.95|9284.95|0
1619437800000|2021-04-26 11:50:00|9291.37|9291.37|9295.31|9295.31|9297.54|9297.54|9288.66|9288.66|0
1619438100000|2021-04-26 11:55:00|9295.39|9295.39|9296.59|9296.59|9298.89|9298.89|9295.05|9295.05|0
1619438400000|2021-04-26 12:00:00|9296.8|9296.8|9301.03|9301.03|9301.82|9301.82|9295.66|9295.66|0
1619438700000|2021-04-26 12:05:00|9300.83|9300.83|9295.86|9295.86|9300.83|9300.83|9292.27|9292.27|0
1619439000000|2021-04-26 12:10:00|9295.92|9295.92|9291.01|9291.01|9298|9298|9289.01|9289.01|0
1619439300000|2021-04-26 12:15:00|9290.69|9290.69|9294.1|9294.1|9294.51|9294.51|9290.69|9290.69|0
1619439600000|2021-04-26 12:20:00|9293.93|9293.93|9289.29|9289.29|9293.93|9293.93|9288.7|9288.7|0
1619439900000|2021-04-26 12:25:00|9289.45|9289.45|9294.92|9294.92|9294.92|9294.92|9288.78|9288.78|0
1619440200000|2021-04-26 12:30:00|9294.71|9294.71|9297.67|9297.67|9297.67|9297.67|9292.48|9292.48|0
1619440500000|2021-04-26 12:35:00|9297.29|9297.29|9308.25|9308.25|9308.28|9308.28|9296.4|9296.4|0
1619440800000|2021-04-26 12:40:00|9308.41|9308.41|9317.09|9317.09|9322.02|9322.02|9308.35|9308.35|0
1619441100000|2021-04-26 12:45:00|9317.33|9317.33|9314.43|9314.43|9317.89|9317.89|9313.81|9313.81|0
1619441400000|2021-04-26 12:50:00|9314.38|9314.38|9315.95|9315.95|9317.48|9317.48|9314.29|9314.29|0
1619441700000|2021-04-26 12:55:00|9316.12|9316.12|9308.11|9308.11|9319.63|9319.63|9306.85|9306.85|0
1619442000000|2021-04-26 13:00:00|9307.91|9307.91|9306.59|9306.59|9311.84|9311.84|9305.22|9305.22|0
1619442300000|2021-04-26 13:05:00|9306.2|9306.2|9307.18|9307.18|9309.63|9309.63|9304.68|9304.68|0
1619442600000|2021-04-26 13:10:00|9306.76|9306.76|9304.06|9304.06|9310.05|9310.05|9303.72|9303.72|0
1619442900000|2021-04-26 13:15:00|9304.15|9304.15|9318.9|9318.9|9319.96|9319.96|9304.15|9304.15|0
1619443200000|2021-04-26 13:20:00|9318.98|9318.98|9323.6|9323.6|9323.6|9323.6|9314.19|9314.19|0
1619443500000|2021-04-26 13:25:00|9324.05|9324.05|9330.2|9330.2|9334.82|9334.82|9324.05|9324.05|0
1619443800000|2021-04-26 13:30:00|9330.19|9330.19|9372.37|9372.37|9376.38|9376.38|9328.86|9328.86|0
1619444100000|2021-04-26 13:35:00|9372.42|9372.42|9351.87|9351.87|9372.42|9372.42|9351.87|9351.87|0
1619444400000|2021-04-26 13:40:00|9352.72|9352.72|9359.14|9359.14|9368.02|9368.02|9352.72|9352.72|0
1619444700000|2021-04-26 13:45:00|9358.76|9358.76|9339.35|9339.35|9359.31|9359.31|9338.49|9338.49|0
1619445000000|2021-04-26 13:50:00|9339.77|9339.77|9308.73|9308.73|9339.98|9339.98|9301.64|9301.64|0
1619445300000|2021-04-26 13:55:00|9309.12|9309.12|9326.67|9326.67|9330.72|9330.72|9309.12|9309.12|0
1619445600000|2021-04-26 14:00:00|9326.51|9326.51|9311.96|9311.96|9327.64|9327.64|9310.43|9310.43|0
1619445900000|2021-04-26 14:05:00|9311.89|9311.89|9312.36|9312.36|9315.49|9315.49|9308.21|9308.21|0
1619446200000|2021-04-26 14:10:00|9312.11|9312.11|9317.18|9317.18|9317.18|9317.18|9308.52|9308.52|0
1619446500000|2021-04-26 14:15:00|9317.34|9317.34|9308.02|9308.02|9322.89|9322.89|9303.88|9303.88|0
1619446800000|2021-04-26 14:20:00|9308.07|9308.07|9304.89|9304.89|9312.33|9312.33|9304.72|9304.72|0
1619447100000|2021-04-26 14:25:00|9304.98|9304.98|9322.4|9322.4|9322.4|9322.4|9304.96|9304.96|0
1619447400000|2021-04-26 14:30:00|9322.31|9322.31|9319.31|9319.31|9323.6|9323.6|9318.06|9318.06|0
1619447700000|2021-04-26 14:35:00|9319.39|9319.39|9309.68|9309.68|9320.8|9320.8|9309.36|9309.36|0
1619448000000|2021-04-26 14:40:00|9309.29|9309.29|9308.4|9308.4|9313.37|9313.37|9302.57|9302.57|0
1619448300000|2021-04-26 14:45:00|9308.61|9308.61|9296.58|9296.58|9311.6|9311.6|9295.63|9295.63|0
1619448600000|2021-04-26 14:50:00|9296.19|9296.19|9294.48|9294.48|9302.57|9302.57|9291.83|9291.83|0
1619448900000|2021-04-26 14:55:00|9294.36|9294.36|9303.51|9303.51|9303.84|9303.84|9294.36|9294.36|0
1619449200000|2021-04-26 15:00:00|9303.56|9303.56|9308.45|9308.45|9310.4|9310.4|9301.97|9301.97|0
1619449500000|2021-04-26 15:05:00|9308.65|9308.65|9315.97|9315.97|9318.65|9318.65|9308.55|9308.55|0
1619449800000|2021-04-26 15:10:00|9316.14|9316.14|9318.25|9318.25|9320.24|9320.24|9315.35|9315.35|0
1619450100000|2021-04-26 15:15:00|9318.4|9318.4|9323.53|9323.53|9325.81|9325.81|9318.14|9318.14|0
1619450400000|2021-04-26 15:20:00|9323.82|9323.82|9321.43|9321.43|9326.51|9326.51|9320.5|9320.5|0
1619450700000|2021-04-26 15:25:00|9321.54|9321.54|9325.36|9325.36|9331.03|9331.03|9321.48|9321.48|0
1619507700000|2021-04-27 07:15:00|9302.7|9302.7|9337.4|9337.4|9339.37|9339.37|9302.7|9302.7|0
1619508000000|2021-04-27 07:20:00|9337.79|9337.79|9350.85|9350.85|9357.03|9357.03|9332.12|9332.12|0
1619508300000|2021-04-27 07:25:00|9351.04|9351.04|9340.65|9340.65|9352.87|9352.87|9339.85|9339.85|0
1619508600000|2021-04-27 07:30:00|9341.04|9341.04|9333.75|9333.75|9341.04|9341.04|9325.71|9325.71|0
1619508900000|2021-04-27 07:35:00|9334.33|9334.33|9326.82|9326.82|9336.3|9336.3|9326.58|9326.58|0
1619509200000|2021-04-27 07:40:00|9327.68|9327.68|9323.55|9323.55|9335.84|9335.84|9323.55|9323.55|0
1619509500000|2021-04-27 07:45:00|9322.5|9322.5|9301.55|9301.55|9322.5|9322.5|9299.15|9299.15|0
1619509800000|2021-04-27 07:50:00|9301.39|9301.39|9292.82|9292.82|9304.8|9304.8|9292.17|9292.17|0
1619510100000|2021-04-27 07:55:00|9289.4|9289.4|9278.74|9278.74|9289.47|9289.47|9276.29|9276.29|0
1619510400000|2021-04-27 08:00:00|9278.32|9278.32|9296.2|9296.2|9296.69|9296.69|9276.53|9276.53|0
1619510700000|2021-04-27 08:05:00|9296|9296|9300.14|9300.14|9300.62|9300.62|9292.32|9292.32|0
1619511000000|2021-04-27 08:10:00|9300.52|9300.52|9295.04|9295.04|9300.52|9300.52|9286.35|9286.35|0
1619511300000|2021-04-27 08:15:00|9294.96|9294.96|9293.03|9293.03|9299.43|9299.43|9289.22|9289.22|0
1619511600000|2021-04-27 08:20:00|9289.61|9289.61|9298.29|9298.29|9299.89|9299.89|9289.52|9289.52|0
1619511900000|2021-04-27 08:25:00|9298.18|9298.18|9329.25|9329.25|9331.71|9331.71|9295.62|9295.62|0
1619512200000|2021-04-27 08:30:00|9329.33|9329.33|9339.29|9339.29|9339.29|9339.29|9326.75|9326.75|0
1619512500000|2021-04-27 08:35:00|9339.87|9339.87|9327.48|9327.48|9342.54|9342.54|9325.35|9325.35|0
1619512800000|2021-04-27 08:40:00|9329.19|9329.19|9328.08|9328.08|9335.35|9335.35|9327.09|9327.09|0
1619513100000|2021-04-27 08:45:00|9328.46|9328.46|9327.05|9327.05|9332.56|9332.56|9325.22|9325.22|0
1619513400000|2021-04-27 08:50:00|9327.2|9327.2|9333.4|9333.4|9339.1|9339.1|9327.12|9327.12|0
1619513700000|2021-04-27 08:55:00|9333.01|9333.01|9330.09|9330.09|9333.01|9333.01|9326.79|9326.79|0
1619514000000|2021-04-27 09:00:00|9330.85|9330.85|9337.03|9337.03|9340.85|9340.85|9329.44|9329.44|0
1619514300000|2021-04-27 09:05:00|9337.06|9337.06|9339.41|9339.41|9343.04|9343.04|9335.32|9335.32|0
1619514600000|2021-04-27 09:10:00|9339.12|9339.12|9328.28|9328.28|9339.36|9339.36|9328.04|9328.04|0
1619514900000|2021-04-27 09:15:00|9326.57|9326.57|9319.7|9319.7|9328.43|9328.43|9318.71|9318.71|0
1619515200000|2021-04-27 09:20:00|9320.28|9320.28|9314.41|9314.41|9324.59|9324.59|9314.41|9314.41|0
1619515500000|2021-04-27 09:25:00|9314.71|9314.71|9317.43|9317.43|9323.59|9323.59|9314.23|9314.23|0
1619515800000|2021-04-27 09:30:00|9317.26|9317.26|9321.79|9321.79|9324.6|9324.6|9315.06|9315.06|0
1619516100000|2021-04-27 09:35:00|9321.6|9321.6|9332.64|9332.64|9332.74|9332.74|9321.25|9321.25|0
1619516400000|2021-04-27 09:40:00|9333.49|9333.49|9322.19|9322.19|9333.49|9333.49|9322.19|9322.19|0
1619516700000|2021-04-27 09:45:00|9322.12|9322.12|9321.39|9321.39|9322.94|9322.94|9315.19|9315.19|0
1619517000000|2021-04-27 09:50:00|9320.62|9320.62|9309.28|9309.28|9320.92|9320.92|9300.66|9300.66|0
1619517300000|2021-04-27 09:55:00|9309.66|9309.66|9306.8|9306.8|9309.78|9309.78|9303.36|9303.36|0
1619517600000|2021-04-27 10:00:00|9306.63|9306.63|9307.28|9307.28|9309.96|9309.96|9304.58|9304.58|0
1619517900000|2021-04-27 10:05:00|9307.59|9307.59|9307.08|9307.08|9307.9|9307.9|9298.14|9298.14|0
1619518200000|2021-04-27 10:10:00|9307.16|9307.16|9318.28|9318.28|9318.28|9318.28|9306.1|9306.1|0
1619518500000|2021-04-27 10:15:00|9318.49|9318.49|9313|9313|9318.69|9318.69|9311.6|9311.6|0
1619518800000|2021-04-27 10:20:00|9313.08|9313.08|9318.02|9318.02|9319.02|9319.02|9312.71|9312.71|0
1619519100000|2021-04-27 10:25:00|9317.91|9317.91|9307.16|9307.16|9318.36|9318.36|9307.16|9307.16|0
1619519400000|2021-04-27 10:30:00|9307.36|9307.36|9303.52|9303.52|9307.53|9307.53|9303.04|9303.04|0
1619519700000|2021-04-27 10:35:00|9303.33|9303.33|9294.75|9294.75|9303.53|9303.53|9293.6|9293.6|0
1619520000000|2021-04-27 10:40:00|9294.67|9294.67|9300.59|9300.59|9300.59|9300.59|9292.43|9292.43|0
1619520300000|2021-04-27 10:45:00|9300.83|9300.83|9296.93|9296.93|9304.23|9304.23|9296.93|9296.93|0
1619520600000|2021-04-27 10:50:00|9296.72|9296.72|9296.46|9296.46|9298.88|9298.88|9294.89|9294.89|0
1619520900000|2021-04-27 10:55:00|9296.63|9296.63|9300.31|9300.31|9300.61|9300.61|9292.44|9292.44|0
1619521200000|2021-04-27 11:00:00|9300.37|9300.37|9299.05|9299.05|9304.65|9304.65|9298.99|9298.99|0
1619521500000|2021-04-27 11:05:00|9298.71|9298.71|9286.23|9286.23|9298.71|9298.71|9285.85|9285.85|0
1619521800000|2021-04-27 11:10:00|9286.39|9286.39|9283.65|9283.65|9287.12|9287.12|9283.65|9283.65|0
1619522100000|2021-04-27 11:15:00|9284.49|9284.49|9288.03|9288.03|9289.14|9289.14|9283.65|9283.65|0
1619522400000|2021-04-27 11:20:00|9287.93|9287.93|9278.73|9278.73|9287.93|9287.93|9278.04|9278.04|0
1619522700000|2021-04-27 11:25:00|9278.79|9278.79|9287.73|9287.73|9288|9288|9278.54|9278.54|0
1619523000000|2021-04-27 11:30:00|9287.62|9287.62|9310.01|9310.01|9311.48|9311.48|9287.31|9287.31|0
1619523300000|2021-04-27 11:35:00|9309.84|9309.84|9299.31|9299.31|9309.84|9309.84|9294.88|9294.88|0
1619523600000|2021-04-27 11:40:00|9299.73|9299.73|9296.96|9296.96|9301.14|9301.14|9294.51|9294.51|0
1619523900000|2021-04-27 11:45:00|9296.87|9296.87|9298.95|9298.95|9299.22|9299.22|9294.99|9294.99|0
1619524200000|2021-04-27 11:50:00|9298.92|9298.92|9292.91|9292.91|9299.19|9299.19|9290.33|9290.33|0
1619524500000|2021-04-27 11:55:00|9292.66|9292.66|9295.74|9295.74|9299.21|9299.21|9291.14|9291.14|0
1619524800000|2021-04-27 12:00:00|9295.57|9295.57|9289.51|9289.51|9296.12|9296.12|9289.41|9289.41|0
1619525100000|2021-04-27 12:05:00|9289.23|9289.23|9290.82|9290.82|9290.82|9290.82|9287.36|9287.36|0
1619525400000|2021-04-27 12:10:00|9291.13|9291.13|9288.05|9288.05|9293.53|9293.53|9287.34|9287.34|0
1619525700000|2021-04-27 12:15:00|9288.35|9288.35|9288.76|9288.76|9290.87|9290.87|9287.25|9287.25|0
1619526000000|2021-04-27 12:20:00|9288.55|9288.55|9285.73|9285.73|9289.88|9289.88|9285.51|9285.51|0
1619526300000|2021-04-27 12:25:00|9285.68|9285.68|9286.45|9286.45|9290.18|9290.18|9284.49|9284.49|0
1619526600000|2021-04-27 12:30:00|9286.26|9286.26|9295.46|9295.46|9295.46|9295.46|9284.72|9284.72|0
1619526900000|2021-04-27 12:35:00|9295.77|9295.77|9307.26|9307.26|9307.88|9307.88|9295.77|9295.77|0
1619527200000|2021-04-27 12:40:00|9307.64|9307.64|9310.38|9310.38|9312.3|9312.3|9306.96|9306.96|0
1619527500000|2021-04-27 12:45:00|9310.55|9310.55|9312.38|9312.38|9315.15|9315.15|9309.42|9309.42|0
1619527800000|2021-04-27 12:50:00|9312.3|9312.3|9300.64|9300.64|9313.85|9313.85|9298.83|9298.83|0
1619528100000|2021-04-27 12:55:00|9300.56|9300.56|9299.17|9299.17|9301.41|9301.41|9290.71|9290.71|0
1619528400000|2021-04-27 13:00:00|9298.95|9298.95|9299.38|9299.38|9304.4|9304.4|9298.19|9298.19|0
1619528700000|2021-04-27 13:05:00|9299.27|9299.27|9293.93|9293.93|9300.76|9300.76|9289.7|9289.7|0
1619529000000|2021-04-27 13:10:00|9293.74|9293.74|9285.78|9285.78|9293.93|9293.93|9283.13|9283.13|0
1619529300000|2021-04-27 13:15:00|9285.62|9285.62|9281.55|9281.55|9289.14|9289.14|9280.51|9280.51|0
1619529600000|2021-04-27 13:20:00|9281.78|9281.78|9286.02|9286.02|9286.02|9286.02|9278.6|9278.6|0
1619529900000|2021-04-27 13:25:00|9286.15|9286.15|9305.51|9305.51|9309.67|9309.67|9286.07|9286.07|0
1619530200000|2021-04-27 13:30:00|9305.68|9305.68|9303.12|9303.12|9309.83|9309.83|9300.76|9300.76|0
1619530500000|2021-04-27 13:35:00|9303.2|9303.2|9298.72|9298.72|9305.72|9305.72|9292.51|9292.51|0
1619530800000|2021-04-27 13:40:00|9298.66|9298.66|9301.26|9301.26|9301.26|9301.26|9294.9|9294.9|0
1619531100000|2021-04-27 13:45:00|9301.32|9301.32|9300.24|9300.24|9302.17|9302.17|9289.44|9289.44|0
1619531400000|2021-04-27 13:50:00|9300.03|9300.03|9314.16|9314.16|9315.52|9315.52|9294.88|9294.88|0
1619531700000|2021-04-27 13:55:00|9313.85|9313.85|9323.01|9323.01|9327.67|9327.67|9313.25|9313.25|0
1619532000000|2021-04-27 14:00:00|9322.71|9322.71|9307.43|9307.43|9323.34|9323.34|9302.96|9302.96|0
1619532300000|2021-04-27 14:05:00|9307.7|9307.7|9312.93|9312.93|9317.48|9317.48|9307.54|9307.54|0
1619532600000|2021-04-27 14:10:00|9313.01|9313.01|9317.3|9317.3|9319.67|9319.67|9312.24|9312.24|0
1619532900000|2021-04-27 14:15:00|9317.28|9317.28|9314.46|9314.46|9317.28|9317.28|9310.88|9310.88|0
1619533200000|2021-04-27 14:20:00|9314.16|9314.16|9305.54|9305.54|9314.16|9314.16|9304.69|9304.69|0
1619533500000|2021-04-27 14:25:00|9305.48|9305.48|9309.51|9309.51|9312.98|9312.98|9305.04|9305.04|0
1619533800000|2021-04-27 14:30:00|9309.59|9309.59|9321.62|9321.62|9321.78|9321.78|9309.59|9309.59|0
1619534100000|2021-04-27 14:35:00|9321.67|9321.67|9312.62|9312.62|9322.38|9322.38|9312.45|9312.45|0
1619534400000|2021-04-27 14:40:00|9312.2|9312.2|9323.62|9323.62|9323.93|9323.93|9309.88|9309.88|0
1619534700000|2021-04-27 14:45:00|9323.75|9323.75|9329.8|9329.8|9332.93|9332.93|9323.75|9323.75|0
1619535000000|2021-04-27 14:50:00|9329.96|9329.96|9333.65|9333.65|9333.93|9333.93|9327.03|9327.03|0
1619535300000|2021-04-27 14:55:00|9333.71|9333.71|9338.32|9338.32|9339.19|9339.19|9329.79|9329.79|0
1619535600000|2021-04-27 15:00:00|9338.22|9338.22|9337.25|9337.25|9339.17|9339.17|9333.17|9333.17|0
1619535900000|2021-04-27 15:05:00|9337.13|9337.13|9330.75|9330.75|9337.33|9337.33|9329.32|9329.32|0
1619536200000|2021-04-27 15:10:00|9330.63|9330.63|9336.73|9336.73|9339.09|9339.09|9330.37|9330.37|0
1619536500000|2021-04-27 15:15:00|9336.57|9336.57|9338.52|9338.52|9339.9|9339.9|9334.58|9334.58|0
1619536800000|2021-04-27 15:20:00|9338.32|9338.32|9331.79|9331.79|9339.65|9339.65|9331.79|9331.79|0
1619537100000|2021-04-27 15:25:00|9331.87|9331.87|9317.88|9317.88|9333.55|9333.55|9314.55|9314.55|0
1619594100000|2021-04-28 07:15:00|9316.12|9316.12|9331.8|9331.8|9334.73|9334.73|9313.09|9313.09|0
1619594400000|2021-04-28 07:20:00|9332.19|9332.19|9332.85|9332.85|9337.7|9337.7|9327.41|9327.41|0
1619594700000|2021-04-28 07:25:00|9332.66|9332.66|9348.65|9348.65|9351.49|9351.49|9331.22|9331.22|0
1619595000000|2021-04-28 07:30:00|9349.51|9349.51|9343.5|9343.5|9350.23|9350.23|9335.91|9335.91|0
1619595300000|2021-04-28 07:35:00|9343.33|9343.33|9350.91|9350.91|9351.47|9351.47|9342.18|9342.18|0
1619595600000|2021-04-28 07:40:00|9350.53|9350.53|9344.91|9344.91|9350.81|9350.81|9342.35|9342.35|0
1619595900000|2021-04-28 07:45:00|9345.3|9345.3|9317.57|9317.57|9345.64|9345.64|9317.02|9317.02|0
1619596200000|2021-04-28 07:50:00|9317.54|9317.54|9315.28|9315.28|9317.77|9317.77|9308.01|9308.01|0
1619596500000|2021-04-28 07:55:00|9315.13|9315.13|9335.86|9335.86|9338.69|9338.69|9314.41|9314.41|0
1619596800000|2021-04-28 08:00:00|9335.74|9335.74|9331.27|9331.27|9337.06|9337.06|9326.35|9326.35|0
1619597100000|2021-04-28 08:05:00|9331.38|9331.38|9339.5|9339.5|9341.17|9341.17|9331.38|9331.38|0
1619597400000|2021-04-28 08:10:00|9339.2|9339.2|9333.49|9333.49|9340.96|9340.96|9328.69|9328.69|0
1619597700000|2021-04-28 08:15:00|9333.61|9333.61|9329.22|9329.22|9333.93|9333.93|9329.06|9329.06|0
1619598000000|2021-04-28 08:20:00|9329.13|9329.13|9329.36|9329.36|9334.14|9334.14|9326.51|9326.51|0
1619598300000|2021-04-28 08:25:00|9329.46|9329.46|9336.85|9336.85|9336.88|9336.88|9329.46|9329.46|0
1619598600000|2021-04-28 08:30:00|9338.56|9338.56|9350.96|9350.96|9353.15|9353.15|9338.56|9338.56|0
1619598900000|2021-04-28 08:35:00|9350.72|9350.72|9358.09|9358.09|9358.09|9358.09|9348.54|9348.54|0
1619599200000|2021-04-28 08:40:00|9357.7|9357.7|9366.07|9366.07|9370.3|9370.3|9357.7|9357.7|0
1619599500000|2021-04-28 08:45:00|9366.27|9366.27|9365.86|9365.86|9370.8|9370.8|9363.23|9363.23|0
1619599800000|2021-04-28 08:50:00|9365.74|9365.74|9354.21|9354.21|9365.74|9365.74|9352.45|9352.45|0
1619600100000|2021-04-28 08:55:00|9354.32|9354.32|9352.82|9352.82|9354.72|9354.72|9350.64|9350.64|0
1619600400000|2021-04-28 09:00:00|9352.69|9352.69|9344.16|9344.16|9353.45|9353.45|9344.02|9344.02|0
1619600700000|2021-04-28 09:05:00|9344.37|9344.37|9343.01|9343.01|9345.01|9345.01|9338.95|9338.95|0
1619601000000|2021-04-28 09:10:00|9343.24|9343.24|9356.68|9356.68|9356.68|9356.68|9342.19|9342.19|0
1619601300000|2021-04-28 09:15:00|9356.91|9356.91|9361.42|9361.42|9362.55|9362.55|9356.91|9356.91|0
1619601600000|2021-04-28 09:20:00|9361.48|9361.48|9362.95|9362.95|9366.7|9366.7|9361.11|9361.11|0
1619601900000|2021-04-28 09:25:00|9362.65|9362.65|9356.79|9356.79|9362.68|9362.68|9356.69|9356.69|0
1619602200000|2021-04-28 09:30:00|9356.62|9356.62|9364.42|9364.42|9364.68|9364.68|9356.62|9356.62|0
1619602500000|2021-04-28 09:35:00|9364.19|9364.19|9357.8|9357.8|9365.99|9365.99|9357.37|9357.37|0
1619602800000|2021-04-28 09:40:00|9357.95|9357.95|9357.28|9357.28|9360.57|9360.57|9357.04|9357.04|0
1619603100000|2021-04-28 09:45:00|9357.03|9357.03|9355.17|9355.17|9358.05|9358.05|9355.17|9355.17|0
1619603400000|2021-04-28 09:50:00|9355.09|9355.09|9360.01|9360.01|9360.01|9360.01|9353.87|9353.87|0
1619603700000|2021-04-28 09:55:00|9360.39|9360.39|9363.22|9363.22|9364.18|9364.18|9356.99|9356.99|0
1619604000000|2021-04-28 10:00:00|9363.06|9363.06|9360.03|9360.03|9363.89|9363.89|9357.07|9357.07|0
1619604300000|2021-04-28 10:05:00|9359.88|9359.88|9376.4|9376.4|9376.4|9376.4|9359.88|9359.88|0
1619604600000|2021-04-28 10:10:00|9376.46|9376.46|9383.81|9383.81|9383.97|9383.97|9375.28|9375.28|0
1619604900000|2021-04-28 10:15:00|9383.43|9383.43|9385.57|9385.57|9385.57|9385.57|9381.84|9381.84|0
1619605200000|2021-04-28 10:20:00|9385.36|9385.36|9380.65|9380.65|9385.36|9385.36|9380.58|9380.58|0
1619605500000|2021-04-28 10:25:00|9380.4|9380.4|9376.09|9376.09|9383.49|9383.49|9376.01|9376.01|0
1619605800000|2021-04-28 10:30:00|9375.92|9375.92|9361.41|9361.41|9376.39|9376.39|9361.41|9361.41|0
1619606100000|2021-04-28 10:35:00|9361.29|9361.29|9365.55|9365.55|9365.73|9365.73|9358.69|9358.69|0
1619606400000|2021-04-28 10:40:00|9364.69|9364.69|9370.89|9370.89|9371.9|9371.9|9364.69|9364.69|0
1619606700000|2021-04-28 10:45:00|9370.98|9370.98|9371.25|9371.25|9373.53|9373.53|9369.04|9369.04|0
1619607000000|2021-04-28 10:50:00|9370.28|9370.28|9373.6|9373.6|9376.02|9376.02|9369.53|9369.53|0
1619607300000|2021-04-28 10:55:00|9373.3|9373.3|9385.31|9385.31|9386.47|9386.47|9371.22|9371.22|0
1619607600000|2021-04-28 11:00:00|9385.22|9385.22|9378.3|9378.3|9385.22|9385.22|9378.1|9378.1|0
1619607900000|2021-04-28 11:05:00|9377.99|9377.99|9379.79|9379.79|9384.29|9384.29|9377.68|9377.68|0
1619608200000|2021-04-28 11:10:00|9380.17|9380.17|9383.46|9383.46|9383.8|9383.8|9378.51|9378.51|0
1619608500000|2021-04-28 11:15:00|9383.3|9383.3|9384.75|9384.75|9385.06|9385.06|9380.72|9380.72|0
1619608800000|2021-04-28 11:20:00|9384.56|9384.56|9388.11|9388.11|9388.11|9388.11|9383.71|9383.71|0
1619609100000|2021-04-28 11:25:00|9387.99|9387.99|9391.93|9391.93|9393.01|9393.01|9386.32|9386.32|0
1619609400000|2021-04-28 11:30:00|9392.01|9392.01|9383.86|9383.86|9392.04|9392.04|9371.7|9371.7|0
1619609700000|2021-04-28 11:35:00|9384.03|9384.03|9380.61|9380.61|9386.77|9386.77|9379.36|9379.36|0
1619610000000|2021-04-28 11:40:00|9381.46|9381.46|9372.81|9372.81|9383.64|9383.64|9372.81|9372.81|0
1619610300000|2021-04-28 11:45:00|9372.68|9372.68|9370.18|9370.18|9372.68|9372.68|9370.18|9370.18|0
1619610600000|2021-04-28 11:50:00|9370.12|9370.12|9363.17|9363.17|9370.13|9370.13|9362.05|9362.05|0
1619610900000|2021-04-28 11:55:00|9363.04|9363.04|9354.71|9354.71|9363.21|9363.21|9353.69|9353.69|0
1619611200000|2021-04-28 12:00:00|9354.58|9354.58|9356.44|9356.44|9358.94|9358.94|9353.82|9353.82|0
1619611500000|2021-04-28 12:05:00|9356.66|9356.66|9366.91|9366.91|9367.18|9367.18|9355.76|9355.76|0
1619611800000|2021-04-28 12:10:00|9366.71|9366.71|9364.85|9364.85|9367.57|9367.57|9364.52|9364.52|0
1619612100000|2021-04-28 12:15:00|9364|9364|9363.98|9363.98|9365.32|9365.32|9361.21|9361.21|0
1619612400000|2021-04-28 12:20:00|9364.19|9364.19|9360.25|9360.25|9365.1|9365.1|9358.62|9358.62|0
1619612700000|2021-04-28 12:25:00|9360.02|9360.02|9354.07|9354.07|9360.8|9360.8|9354.07|9354.07|0
1619613000000|2021-04-28 12:30:00|9353.31|9353.31|9346.8|9346.8|9353.31|9353.31|9345.02|9345.02|0
1619613300000|2021-04-28 12:35:00|9346.7|9346.7|9347.56|9347.56|9357|9357|9346.59|9346.59|0
1619613600000|2021-04-28 12:40:00|9347.64|9347.64|9352|9352|9354.06|9354.06|9346.01|9346.01|0
1619613900000|2021-04-28 12:45:00|9352.85|9352.85|9345.9|9345.9|9352.85|9352.85|9343.86|9343.86|0
1619614200000|2021-04-28 12:50:00|9346.1|9346.1|9353.3|9353.3|9353.38|9353.38|9346.1|9346.1|0
1619614500000|2021-04-28 12:55:00|9353.05|9353.05|9350.54|9350.54|9354.26|9354.26|9350.35|9350.35|0
1619614800000|2021-04-28 13:00:00|9350.57|9350.57|9348.38|9348.38|9355.2|9355.2|9347.36|9347.36|0
1619615100000|2021-04-28 13:05:00|9348.14|9348.14|9344.34|9344.34|9352.53|9352.53|9344.11|9344.11|0
1619615400000|2021-04-28 13:10:00|9344.21|9344.21|9342.89|9342.89|9345.16|9345.16|9341.14|9341.14|0
1619615700000|2021-04-28 13:15:00|9342.78|9342.78|9349.2|9349.2|9349.2|9349.2|9342.3|9342.3|0
1619616000000|2021-04-28 13:20:00|9349.5|9349.5|9349.46|9349.46|9354.62|9354.62|9342.12|9342.12|0
1619616300000|2021-04-28 13:25:00|9349.57|9349.57|9358.03|9358.03|9358.03|9358.03|9346.61|9346.61|0
1619616600000|2021-04-28 13:30:00|9358.11|9358.11|9358.33|9358.33|9367.42|9367.42|9357.01|9357.01|0
1619616900000|2021-04-28 13:35:00|9358.38|9358.38|9373.54|9373.54|9378.45|9378.45|9358.38|9358.38|0
1619617200000|2021-04-28 13:40:00|9372.78|9372.78|9377.9|9377.9|9385.15|9385.15|9370.16|9370.16|0
1619617500000|2021-04-28 13:45:00|9377.71|9377.71|9372.34|9372.34|9377.91|9377.91|9363.02|9363.02|0
1619617800000|2021-04-28 13:50:00|9372.42|9372.42|9361.52|9361.52|9373.55|9373.55|9359.41|9359.41|0
1619618100000|2021-04-28 13:55:00|9361.62|9361.62|9367.94|9367.94|9369.59|9369.59|9361.62|9361.62|0
1619618400000|2021-04-28 14:00:00|9368.24|9368.24|9362.91|9362.91|9369.78|9369.78|9354.64|9354.64|0
1619618700000|2021-04-28 14:05:00|9362.83|9362.83|9350.08|9350.08|9362.83|9362.83|9343.79|9343.79|0
1619619000000|2021-04-28 14:10:00|9350.37|9350.37|9338.93|9338.93|9354.88|9354.88|9336.74|9336.74|0
1619619300000|2021-04-28 14:15:00|9338.82|9338.82|9351.98|9351.98|9351.98|9351.98|9338.52|9338.52|0
1619619600000|2021-04-28 14:20:00|9352.15|9352.15|9344.51|9344.51|9359.97|9359.97|9344.3|9344.3|0
1619619900000|2021-04-28 14:25:00|9344.45|9344.45|9342.99|9342.99|9350.51|9350.51|9342.66|9342.66|0
1619620200000|2021-04-28 14:30:00|9343.14|9343.14|9341.38|9341.38|9344.85|9344.85|9335.75|9335.75|0
1619620500000|2021-04-28 14:35:00|9341.46|9341.46|9315.89|9315.89|9341.46|9341.46|9314.92|9314.92|0
1619620800000|2021-04-28 14:40:00|9315.81|9315.81|9312.46|9312.46|9315.81|9315.81|9299.5|9299.5|0
1619621100000|2021-04-28 14:45:00|9312.77|9312.77|9323.66|9323.66|9326.54|9326.54|9312.77|9312.77|0
1619621400000|2021-04-28 14:50:00|9324.52|9324.52|9329.87|9329.87|9330.58|9330.58|9324|9324|0
1619621700000|2021-04-28 14:55:00|9330.07|9330.07|9340.7|9340.7|9341.56|9341.56|9329.69|9329.69|0
1619622000000|2021-04-28 15:00:00|9340.51|9340.51|9342.99|9342.99|9342.99|9342.99|9334.69|9334.69|0
1619622300000|2021-04-28 15:05:00|9342.77|9342.77|9340.75|9340.75|9344.16|9344.16|9338.77|9338.77|0
1619622600000|2021-04-28 15:10:00|9341.06|9341.06|9339.93|9339.93|9343.71|9343.71|9339.72|9339.72|0
1619622900000|2021-04-28 15:15:00|9339.99|9339.99|9342.09|9342.09|9345.08|9345.08|9336.4|9336.4|0
1619623200000|2021-04-28 15:20:00|9343.8|9343.8|9327.74|9327.74|9344.59|9344.59|9326.57|9326.57|0
1619623500000|2021-04-28 15:25:00|9328.59|9328.59|9331.46|9331.46|9332.09|9332.09|9324.85|9324.85|0
1619680500000|2021-04-29 07:15:00|9353.31|9353.31|9334.31|9334.31|9353.6|9353.6|9326.2|9326.2|0
1619680800000|2021-04-29 07:20:00|9334.52|9334.52|9349.74|9349.74|9349.95|9349.95|9334.52|9334.52|0
1619681100000|2021-04-29 07:25:00|9349.63|9349.63|9347.33|9347.33|9352.34|9352.34|9335.29|9335.29|0
1619681400000|2021-04-29 07:30:00|9347.52|9347.52|9378.02|9378.02|9378.32|9378.32|9347.52|9347.52|0
1619681700000|2021-04-29 07:35:00|9377.82|9377.82|9387.25|9387.25|9393.8|9393.8|9377.82|9377.82|0
1619682000000|2021-04-29 07:40:00|9387.45|9387.45|9370.98|9370.98|9387.48|9387.48|9370.08|9370.08|0
1619682300000|2021-04-29 07:45:00|9370.62|9370.62|9386.97|9386.97|9388.72|9388.72|9369.68|9369.68|0
1619682600000|2021-04-29 07:50:00|9387.22|9387.22|9396.49|9396.49|9397.43|9397.43|9386.41|9386.41|0
1619682900000|2021-04-29 07:55:00|9398.2|9398.2|9384.22|9384.22|9398.33|9398.33|9383.39|9383.39|0
1619683200000|2021-04-29 08:00:00|9383.31|9383.31|9387.48|9387.48|9392.84|9392.84|9380.75|9380.75|0
1619683500000|2021-04-29 08:05:00|9387.69|9387.69|9369.93|9369.93|9389.18|9389.18|9368.08|9368.08|0
1619683800000|2021-04-29 08:10:00|9370.07|9370.07|9375.97|9375.97|9376.05|9376.05|9366.95|9366.95|0
1619684100000|2021-04-29 08:15:00|9375.84|9375.84|9360.75|9360.75|9375.84|9375.84|9360.36|9360.36|0
1619684400000|2021-04-29 08:20:00|9360.68|9360.68|9355.03|9355.03|9360.68|9360.68|9353.34|9353.34|0
1619684700000|2021-04-29 08:25:00|9354.92|9354.92|9364.62|9364.62|9364.97|9364.97|9352.87|9352.87|0
1619685000000|2021-04-29 08:30:00|9364.78|9364.78|9366.94|9366.94|9373.47|9373.47|9364.78|9364.78|0
1619685300000|2021-04-29 08:35:00|9367.13|9367.13|9356.48|9356.48|9368.98|9368.98|9356.48|9356.48|0
1619685600000|2021-04-29 08:40:00|9356.56|9356.56|9362.73|9362.73|9363.18|9363.18|9355.34|9355.34|0
1619685900000|2021-04-29 08:45:00|9362.89|9362.89|9364.94|9364.94|9368.69|9368.69|9362.67|9362.67|0
1619686200000|2021-04-29 08:50:00|9364.08|9364.08|9344.69|9344.69|9364.08|9364.08|9344.37|9344.37|0
1619686500000|2021-04-29 08:55:00|9344.63|9344.63|9346.11|9346.11|9349.72|9349.72|9344.33|9344.33|0
1619686800000|2021-04-29 09:00:00|9345.67|9345.67|9328.72|9328.72|9346.3|9346.3|9328.72|9328.72|0
1619687100000|2021-04-29 09:05:00|9329.21|9329.21|9322.31|9322.31|9331.52|9331.52|9317.33|9317.33|0
1619687400000|2021-04-29 09:10:00|9322.48|9322.48|9307.08|9307.08|9323.06|9323.06|9307.08|9307.08|0
1619687700000|2021-04-29 09:15:00|9306.87|9306.87|9308.17|9308.17|9309.46|9309.46|9300.03|9300.03|0
1619688000000|2021-04-29 09:20:00|9308.6|9308.6|9296.4|9296.4|9310.86|9310.86|9296.02|9296.02|0
1619688300000|2021-04-29 09:25:00|9296.33|9296.33|9288.68|9288.68|9301.2|9301.2|9287.55|9287.55|0
1619688600000|2021-04-29 09:30:00|9288.51|9288.51|9304|9304|9304|9304|9288.51|9288.51|0
1619688900000|2021-04-29 09:35:00|9304.27|9304.27|9296.36|9296.36|9311.44|9311.44|9296.28|9296.28|0
1619689200000|2021-04-29 09:40:00|9297.12|9297.12|9294.26|9294.26|9304.29|9304.29|9294.04|9294.04|0
1619689500000|2021-04-29 09:45:00|9294.14|9294.14|9293.05|9293.05|9295.2|9295.2|9291.18|9291.18|0
1619689800000|2021-04-29 09:50:00|9292.97|9292.97|9312.39|9312.39|9313.65|9313.65|9292.97|9292.97|0
1619690100000|2021-04-29 09:55:00|9312.56|9312.56|9308.68|9308.68|9314.76|9314.76|9307|9307|0
1619690400000|2021-04-29 10:00:00|9308.3|9308.3|9313.63|9313.63|9316.57|9316.57|9303.58|9303.58|0
1619690700000|2021-04-29 10:05:00|9313.24|9313.24|9313.47|9313.47|9315.08|9315.08|9309.14|9309.14|0
1619691000000|2021-04-29 10:10:00|9313.39|9313.39|9302.58|9302.58|9313.42|9313.42|9302.37|9302.37|0
1619691300000|2021-04-29 10:15:00|9302.51|9302.51|9315.4|9315.4|9316.26|9316.26|9301.97|9301.97|0
1619691600000|2021-04-29 10:20:00|9315.7|9315.7|9303.92|9303.92|9316.08|9316.08|9302.95|9302.95|0
1619691900000|2021-04-29 10:25:00|9304.26|9304.26|9291.03|9291.03|9304.4|9304.4|9291.03|9291.03|0
1619692200000|2021-04-29 10:30:00|9290.77|9290.77|9298.92|9298.92|9300.24|9300.24|9288.76|9288.76|0
1619692500000|2021-04-29 10:35:00|9298.07|9298.07|9287.2|9287.2|9302.18|9302.18|9286.96|9286.96|0
1619692800000|2021-04-29 10:40:00|9287.01|9287.01|9289.75|9289.75|9290.8|9290.8|9283.56|9283.56|0
1619693100000|2021-04-29 10:45:00|9290.05|9290.05|9288.56|9288.56|9293.75|9293.75|9285.89|9285.89|0
1619693400000|2021-04-29 10:50:00|9288.62|9288.62|9296.35|9296.35|9299.76|9299.76|9288.62|9288.62|0
1619693700000|2021-04-29 10:55:00|9295.2|9295.2|9293.43|9293.43|9298.07|9298.07|9289.06|9289.06|0
1619694000000|2021-04-29 11:00:00|9293.54|9293.54|9308.12|9308.12|9308.12|9308.12|9289.97|9289.97|0
1619694300000|2021-04-29 11:05:00|9308.33|9308.33|9312.79|9312.79|9313.69|9313.69|9308.33|9308.33|0
1619694600000|2021-04-29 11:10:00|9313.01|9313.01|9323.36|9323.36|9323.36|9323.36|9311.52|9311.52|0
1619694900000|2021-04-29 11:15:00|9323.74|9323.74|9327.17|9327.17|9328.94|9328.94|9322.83|9322.83|0
1619695200000|2021-04-29 11:20:00|9327.78|9327.78|9330.12|9330.12|9330.84|9330.84|9323.98|9323.98|0
1619695500000|2021-04-29 11:25:00|9330.33|9330.33|9314.86|9314.86|9330.33|9330.33|9314.65|9314.65|0
1619695800000|2021-04-29 11:30:00|9314.69|9314.69|9314.62|9314.62|9317|9317|9313.38|9313.38|0
1619696100000|2021-04-29 11:35:00|9315.01|9315.01|9308.34|9308.34|9315.88|9315.88|9308.22|9308.22|0
1619696400000|2021-04-29 11:40:00|9308.48|9308.48|9302.5|9302.5|9309.08|9309.08|9300.28|9300.28|0
1619696700000|2021-04-29 11:45:00|9302.71|9302.71|9299.91|9299.91|9302.71|9302.71|9295.8|9295.8|0
1619697000000|2021-04-29 11:50:00|9300.08|9300.08|9299.07|9299.07|9304.8|9304.8|9298.29|9298.29|0
1619697300000|2021-04-29 11:55:00|9298.77|9298.77|9286.71|9286.71|9298.77|9298.77|9283.95|9283.95|0
1619697600000|2021-04-29 12:00:00|9286.79|9286.79|9296.2|9296.2|9296.26|9296.26|9285.95|9285.95|0
1619697900000|2021-04-29 12:05:00|9296.41|9296.41|9282.82|9282.82|9296.83|9296.83|9282.82|9282.82|0
1619698200000|2021-04-29 12:10:00|9282.64|9282.64|9282.01|9282.01|9282.98|9282.98|9276.09|9276.09|0
1619698500000|2021-04-29 12:15:00|9282.2|9282.2|9283.54|9283.54|9283.54|9283.54|9279.39|9279.39|0
1619698800000|2021-04-29 12:20:00|9283.63|9283.63|9280.31|9280.31|9285.99|9285.99|9280|9280|0
1619699100000|2021-04-29 12:25:00|9280.12|9280.12|9277.65|9277.65|9283.01|9283.01|9277.26|9277.26|0
1619699400000|2021-04-29 12:30:00|9277.5|9277.5|9275.28|9275.28|9279.87|9279.87|9274.2|9274.2|0
1619699700000|2021-04-29 12:35:00|9275.37|9275.37|9260.84|9260.84|9280.08|9280.08|9191.24|9191.24|0
1619700000000|2021-04-29 12:40:00|9261.18|9261.18|9249.38|9249.38|9264.22|9264.22|9225.14|9225.14|0
1619700300000|2021-04-29 12:45:00|9249.55|9249.55|9263.62|9263.62|9264.28|9264.28|9249.19|9249.19|0
1619700600000|2021-04-29 12:50:00|9263.83|9263.83|9263.85|9263.85|9265.57|9265.57|9260.44|9260.44|0
1619700900000|2021-04-29 12:55:00|9263.78|9263.78|9264.95|9264.95|9264.95|9264.95|9254.26|9254.26|0
1619701200000|2021-04-29 13:00:00|9265.29|9265.29|9267.68|9267.68|9269.46|9269.46|9264.63|9264.63|0
1619701500000|2021-04-29 13:05:00|9267.58|9267.58|9273.84|9273.84|9274.71|9274.71|9265.2|9265.2|0
1619701800000|2021-04-29 13:10:00|9273.68|9273.68|9268.64|9268.64|9273.68|9273.68|9267.3|9267.3|0
1619702100000|2021-04-29 13:15:00|9268.81|9268.81|9277.18|9277.18|9277.52|9277.52|9268.57|9268.57|0
1619702400000|2021-04-29 13:20:00|9276.82|9276.82|9281.08|9281.08|9284.41|9284.41|9276.01|9276.01|0
1619702700000|2021-04-29 13:25:00|9281.24|9281.24|9283.62|9283.62|9283.92|9283.92|9275|9275|0
1619703000000|2021-04-29 13:30:00|9283.95|9283.95|9271.35|9271.35|9287.12|9287.12|9265.47|9265.47|0
1619703300000|2021-04-29 13:35:00|9271.32|9271.32|9254.57|9254.57|9280.36|9280.36|9254.57|9254.57|0
1619703600000|2021-04-29 13:40:00|9254.79|9254.79|9255.25|9255.25|9259.67|9259.67|9248.7|9248.7|0
1619703900000|2021-04-29 13:45:00|9255.45|9255.45|9242.37|9242.37|9255.76|9255.76|9237.33|9237.33|0
1619704200000|2021-04-29 13:50:00|9242.52|9242.52|9224.32|9224.32|9242.9|9242.9|9224.32|9224.32|0
1619704500000|2021-04-29 13:55:00|9223.9|9223.9|9215.57|9215.57|9223.9|9223.9|9209.46|9209.46|0
1619704800000|2021-04-29 14:00:00|9214.81|9214.81|9205.19|9205.19|9214.85|9214.85|9196.28|9196.28|0
1619705100000|2021-04-29 14:05:00|9205.25|9205.25|9204.96|9204.96|9207.55|9207.55|9200.33|9200.33|0
1619705400000|2021-04-29 14:10:00|9205.15|9205.15|9188.21|9188.21|9205.15|9205.15|9183.76|9183.76|0
1619705700000|2021-04-29 14:15:00|9189.92|9189.92|9179.26|9179.26|9192|9192|9176.15|9176.15|0
1619706000000|2021-04-29 14:20:00|9179.03|9179.03|9182.72|9182.72|9187.58|9187.58|9169.79|9169.79|0
1619706300000|2021-04-29 14:25:00|9182.38|9182.38|9180.65|9180.65|9194.09|9194.09|9180.13|9180.13|0
1619706600000|2021-04-29 14:30:00|9180.86|9180.86|9139.26|9139.26|9181.71|9181.71|9139.26|9139.26|0
1619706900000|2021-04-29 14:35:00|9138.92|9138.92|9116.46|9116.46|9139.21|9139.21|9111.16|9111.16|0
1619707200000|2021-04-29 14:40:00|9116.25|9116.25|9135.97|9135.97|9136.14|9136.14|9115.81|9115.81|0
1619707500000|2021-04-29 14:45:00|9135.92|9135.92|9106.94|9106.94|9136.21|9136.21|9106.32|9106.32|0
1619707800000|2021-04-29 14:50:00|9106.83|9106.83|9141.71|9141.71|9142.02|9142.02|9101.47|9101.47|0
1619708100000|2021-04-29 14:55:00|9141.63|9141.63|9161.38|9161.38|9161.54|9161.54|9140.16|9140.16|0
1619708400000|2021-04-29 15:00:00|9161.35|9161.35|9176.2|9176.2|9176.2|9176.2|9158.3|9158.3|0
1619708700000|2021-04-29 15:05:00|9176.27|9176.27|9190.19|9190.19|9191.24|9191.24|9176.27|9176.27|0
1619709000000|2021-04-29 15:10:00|9190.82|9190.82|9194.96|9194.96|9196.63|9196.63|9189.5|9189.5|0
1619709300000|2021-04-29 15:15:00|9195.04|9195.04|9182.79|9182.79|9195.04|9195.04|9178.91|9178.91|0
1619709600000|2021-04-29 15:20:00|9182.71|9182.71|9185.26|9185.26|9186.89|9186.89|9177.35|9177.35|0
1619709900000|2021-04-29 15:25:00|9185.47|9185.47|9186.64|9186.64|9190.51|9190.51|9178.58|9178.58|0
1619766900000|2021-04-30 07:15:00|9187.77|9187.77|9171.37|9171.37|9188.36|9188.36|9170.01|9170.01|0
1619767200000|2021-04-30 07:20:00|9172.23|9172.23|9187|9187|9187|9187|9166.35|9166.35|0
1619767500000|2021-04-30 07:25:00|9187.05|9187.05|9177.63|9177.63|9187.05|9187.05|9177.63|9177.63|0
1619767800000|2021-04-30 07:30:00|9177.32|9177.32|9186.46|9186.46|9191.31|9191.31|9175.47|9175.47|0
1619768100000|2021-04-30 07:35:00|9186.24|9186.24|9171.1|9171.1|9186.51|9186.51|9168.48|9168.48|0
1619768400000|2021-04-30 07:40:00|9170.51|9170.51|9162.22|9162.22|9172.16|9172.16|9161.93|9161.93|0
1619768700000|2021-04-30 07:45:00|9161.83|9161.83|9150.48|9150.48|9161.83|9161.83|9148.91|9148.91|0
1619769000000|2021-04-30 07:50:00|9150.77|9150.77|9144.11|9144.11|9151.65|9151.65|9143.03|9143.03|0
1619769300000|2021-04-30 07:55:00|9143.5|9143.5|9139.2|9139.2|9143.5|9143.5|9135.56|9135.56|0
1619769600000|2021-04-30 08:00:00|9138.97|9138.97|9141.15|9141.15|9143.26|9143.26|9136.62|9136.62|0
1619769900000|2021-04-30 08:05:00|9140.24|9140.24|9132.63|9132.63|9140.84|9140.84|9132.63|9132.63|0
1619770200000|2021-04-30 08:10:00|9132.47|9132.47|9119.07|9119.07|9132.47|9132.47|9118.17|9118.17|0
1619770500000|2021-04-30 08:15:00|9119.28|9119.28|9112.28|9112.28|9121.6|9121.6|9110.13|9110.13|0
1619770800000|2021-04-30 08:20:00|9112.58|9112.58|9107.21|9107.21|9117.28|9117.28|9107.21|9107.21|0
1619771100000|2021-04-30 08:25:00|9107.38|9107.38|9104.61|9104.61|9107.38|9107.38|9096.59|9096.59|0
1619771400000|2021-04-30 08:30:00|9104.91|9104.91|9110.04|9110.04|9110.99|9110.99|9103.72|9103.72|0
1619771700000|2021-04-30 08:35:00|9110.9|9110.9|9093.78|9093.78|9111.82|9111.82|9093.17|9093.17|0
1619772000000|2021-04-30 08:40:00|9093.55|9093.55|9100.5|9100.5|9101.01|9101.01|9091.37|9091.37|0
1619772300000|2021-04-30 08:45:00|9100.67|9100.67|9115.05|9115.05|9115.05|9115.05|9099|9099|0
1619772600000|2021-04-30 08:50:00|9115.43|9115.43|9127.45|9127.45|9128.15|9128.15|9114.92|9114.92|0
1619772900000|2021-04-30 08:55:00|9127.62|9127.62|9132.99|9132.99|9133.72|9133.72|9126.3|9126.3|0
1619773200000|2021-04-30 09:00:00|9133.2|9133.2|9144.93|9144.93|9145.76|9145.76|9133|9133|0
1619773500000|2021-04-30 09:05:00|9144.55|9144.55|9152.12|9152.12|9157.85|9157.85|9142.43|9142.43|0
1619773800000|2021-04-30 09:10:00|9152.48|9152.48|9146.28|9146.28|9153.16|9153.16|9146.28|9146.28|0
1619774100000|2021-04-30 09:15:00|9146.5|9146.5|9142.05|9142.05|9147.97|9147.97|9141.01|9141.01|0
1619774400000|2021-04-30 09:20:00|9141.85|9141.85|9147.4|9147.4|9148.11|9148.11|9140.95|9140.95|0
1619774700000|2021-04-30 09:25:00|9147.51|9147.51|9135.87|9135.87|9148.12|9148.12|9135.87|9135.87|0
1619775000000|2021-04-30 09:30:00|9135.77|9135.77|9134.49|9134.49|9136.15|9136.15|9131.1|9131.1|0
1619775300000|2021-04-30 09:35:00|9134.3|9134.3|9126.79|9126.79|9135.94|9135.94|9122.85|9122.85|0
1619775600000|2021-04-30 09:40:00|9126.7|9126.7|9125.88|9125.88|9126.89|9126.89|9116.06|9116.06|0
1619775900000|2021-04-30 09:45:00|9125.96|9125.96|9135.63|9135.63|9135.63|9135.63|9125.96|9125.96|0
1619776200000|2021-04-30 09:50:00|9135.82|9135.82|9129.37|9129.37|9138.81|9138.81|9125.91|9125.91|0
1619776500000|2021-04-30 09:55:00|9129.35|9129.35|9119.89|9119.89|9129.99|9129.99|9119.89|9119.89|0
1619776800000|2021-04-30 10:00:00|9119.97|9119.97|9112.57|9112.57|9119.97|9119.97|9111.9|9111.9|0
1619777100000|2021-04-30 10:05:00|9112.65|9112.65|9117.64|9117.64|9117.64|9117.64|9109.9|9109.9|0
1619777400000|2021-04-30 10:10:00|9117.84|9117.84|9123.31|9123.31|9124.69|9124.69|9117.34|9117.34|0
1619777700000|2021-04-30 10:15:00|9123.01|9123.01|9117.47|9117.47|9123.48|9123.48|9117.47|9117.47|0
1619778000000|2021-04-30 10:20:00|9117.67|9117.67|9108.45|9108.45|9117.67|9117.67|9106.4|9106.4|0
1619778300000|2021-04-30 10:25:00|9108.65|9108.65|9121.91|9121.91|9124.89|9124.89|9108.65|9108.65|0
1619778600000|2021-04-30 10:30:00|9122.14|9122.14|9115.73|9115.73|9122.79|9122.79|9113.66|9113.66|0
1619778900000|2021-04-30 10:35:00|9115.81|9115.81|9111.63|9111.63|9118.59|9118.59|9110.12|9110.12|0
1619779200000|2021-04-30 10:40:00|9111.76|9111.76|9104.46|9104.46|9113.7|9113.7|9104.46|9104.46|0
1619779500000|2021-04-30 10:45:00|9105.31|9105.31|9103.11|9103.11|9107.64|9107.64|9098.75|9098.75|0
1619779800000|2021-04-30 10:50:00|9103.41|9103.41|9088.61|9088.61|9103.69|9103.69|9087.16|9087.16|0
1619780100000|2021-04-30 10:55:00|9089.47|9089.47|9093.63|9093.63|9096.76|9096.76|9086.24|9086.24|0
1619780400000|2021-04-30 11:00:00|9093.44|9093.44|9093.21|9093.21|9095.89|9095.89|9091.55|9091.55|0
1619780700000|2021-04-30 11:05:00|9093.11|9093.11|9088.41|9088.41|9093.11|9093.11|9085.98|9085.98|0
1619781000000|2021-04-30 11:10:00|9088.2|9088.2|9080.39|9080.39|9088.2|9088.2|9080.39|9080.39|0
1619781300000|2021-04-30 11:15:00|9080.55|9080.55|9076.33|9076.33|9082.31|9082.31|9075.73|9075.73|0
1619781600000|2021-04-30 11:20:00|9076.11|9076.11|9069.7|9069.7|9077.19|9077.19|9069.4|9069.4|0
1619781900000|2021-04-30 11:25:00|9069.54|9069.54|9077.14|9077.14|9079.35|9079.35|9069.17|9069.17|0
1619782200000|2021-04-30 11:30:00|9077.45|9077.45|9082.92|9082.92|9084.57|9084.57|9076.97|9076.97|0
1619782500000|2021-04-30 11:35:00|9082.53|9082.53|9084.14|9084.14|9084.74|9084.74|9082.06|9082.06|0
1619782800000|2021-04-30 11:40:00|9083.9|9083.9|9089.93|9089.93|9089.93|9089.93|9082.38|9082.38|0
1619783100000|2021-04-30 11:45:00|9089.83|9089.83|9092.3|9092.3|9092.3|9092.3|9087.57|9087.57|0
1619783400000|2021-04-30 11:50:00|9092.22|9092.22|9103.24|9103.24|9103.24|9103.24|9091.86|9091.86|0
1619783700000|2021-04-30 11:55:00|9103.37|9103.37|9099.22|9099.22|9105.57|9105.57|9098.91|9098.91|0
1619784000000|2021-04-30 12:00:00|9099.24|9099.24|9098.05|9098.05|9102.95|9102.95|9096.87|9096.87|0
1619784300000|2021-04-30 12:05:00|9097.87|9097.87|9104.28|9104.28|9104.35|9104.35|9095.14|9095.14|0
1619784600000|2021-04-30 12:10:00|9104.36|9104.36|9100.62|9100.62|9107.76|9107.76|9099.61|9099.61|0
1619784900000|2021-04-30 12:15:00|9100.04|9100.04|9111.71|9111.71|9111.71|9111.71|9100.04|9100.04|0
1619785200000|2021-04-30 12:20:00|9112.85|9112.85|9113.97|9113.97|9114.12|9114.12|9110.79|9110.79|0
1619785500000|2021-04-30 12:25:00|9114.36|9114.36|9124.52|9124.52|9124.83|9124.83|9114.32|9114.32|0
1619785800000|2021-04-30 12:30:00|9124.43|9124.43|9126.63|9126.63|9128.05|9128.05|9123.47|9123.47|0
1619786100000|2021-04-30 12:35:00|9126.3|9126.3|9118.73|9118.73|9129.09|9129.09|9118.52|9118.52|0
1619786400000|2021-04-30 12:40:00|9118.55|9118.55|9106.6|9106.6|9119.17|9119.17|9106.28|9106.28|0
1619786700000|2021-04-30 12:45:00|9106.66|9106.66|9110.05|9110.05|9113.56|9113.56|9106.53|9106.53|0
1619787000000|2021-04-30 12:50:00|9110.03|9110.03|9115.65|9115.65|9117.96|9117.96|9109.72|9109.72|0
1619787300000|2021-04-30 12:55:00|9116.07|9116.07|9125.57|9125.57|9126.58|9126.58|9116.07|9116.07|0
1619787600000|2021-04-30 13:00:00|9125.34|9125.34|9120.81|9120.81|9126.03|9126.03|9117.85|9117.85|0
1619787900000|2021-04-30 13:05:00|9120.89|9120.89|9113.39|9113.39|9121.34|9121.34|9113.29|9113.29|0
1619788200000|2021-04-30 13:10:00|9113.43|9113.43|9116.86|9116.86|9118.22|9118.22|9111.09|9111.09|0
1619788500000|2021-04-30 13:15:00|9116.97|9116.97|9109.24|9109.24|9118.2|9118.2|9108|9108|0
1619788800000|2021-04-30 13:20:00|9108.94|9108.94|9121.14|9121.14|9121.14|9121.14|9108.69|9108.69|0
1619789100000|2021-04-30 13:25:00|9121.22|9121.22|9118.62|9118.62|9124.42|9124.42|9117.4|9117.4|0
1619789400000|2021-04-30 13:30:00|9119|9119|9148.53|9148.53|9148.69|9148.69|9114.13|9114.13|0
1619789700000|2021-04-30 13:35:00|9149.37|9149.37|9149.07|9149.07|9157.74|9157.74|9145.46|9145.46|0
1619790000000|2021-04-30 13:40:00|9148.77|9148.77|9158.43|9158.43|9162.39|9162.39|9148.69|9148.69|0
1619790300000|2021-04-30 13:45:00|9158.52|9158.52|9164.42|9164.42|9167.61|9167.61|9156.73|9156.73|0
1619790600000|2021-04-30 13:50:00|9164.53|9164.53|9179.78|9179.78|9180.35|9180.35|9164.09|9164.09|0
1619790900000|2021-04-30 13:55:00|9180.03|9180.03|9173.48|9173.48|9181.44|9181.44|9173.02|9173.02|0
1619791200000|2021-04-30 14:00:00|9173.56|9173.56|9170.45|9170.45|9173.77|9173.77|9165.08|9165.08|0
1619791500000|2021-04-30 14:05:00|9169.29|9169.29|9160.15|9160.15|9172.37|9172.37|9158.97|9158.97|0
1619791800000|2021-04-30 14:10:00|9159.94|9159.94|9141.34|9141.34|9160.71|9160.71|9141.34|9141.34|0
1619792100000|2021-04-30 14:15:00|9140.73|9140.73|9141.47|9141.47|9143.01|9143.01|9137.33|9137.33|0
1619792400000|2021-04-30 14:20:00|9141.44|9141.44|9137.89|9137.89|9144.06|9144.06|9136.2|9136.2|0
1619792700000|2021-04-30 14:25:00|9138.08|9138.08|9146.79|9146.79|9146.79|9146.79|9134.24|9134.24|0
1619793000000|2021-04-30 14:30:00|9146.77|9146.77|9146.07|9146.07|9157.17|9157.17|9145.83|9145.83|0
1619793300000|2021-04-30 14:35:00|9146.04|9146.04|9133.27|9133.27|9149.39|9149.39|9131.17|9131.17|0
1619793600000|2021-04-30 14:40:00|9133.12|9133.12|9139.29|9139.29|9144.54|9144.54|9133.12|9133.12|0
1619793900000|2021-04-30 14:45:00|9139.37|9139.37|9137.2|9137.2|9140.37|9140.37|9136.07|9136.07|0
1619794200000|2021-04-30 14:50:00|9137.37|9137.37|9144.85|9144.85|9146.07|9146.07|9135.99|9135.99|0
1619794500000|2021-04-30 14:55:00|9144.88|9144.88|9136.95|9136.95|9145|9145|9135.5|9135.5|0
1619794800000|2021-04-30 15:00:00|9136.89|9136.89|9106.69|9106.69|9136.89|9136.89|9106.37|9106.37|0
1619795100000|2021-04-30 15:05:00|9106.55|9106.55|9111.16|9111.16|9118.84|9118.84|9106.04|9106.04|0
1619795400000|2021-04-30 15:10:00|9110.95|9110.95|9101.18|9101.18|9110.95|9110.95|9099.9|9099.9|0
1619795700000|2021-04-30 15:15:00|9101.2|9101.2|9103.54|9103.54|9104.75|9104.75|9093.92|9093.92|0
1619796000000|2021-04-30 15:20:00|9103.5|9103.5|9113.73|9113.73|9117.29|9117.29|9101.8|9101.8|0
1619796300000|2021-04-30 15:25:00|9113.54|9113.54|9103.9|9103.9|9113.54|9113.54|9098.13|9098.13|0
1620112500000|2021-05-04 07:15:00|9295.76|9295.76|9282.49|9282.49|9297.56|9297.56|9279.62|9279.62|0
1620112800000|2021-05-04 07:20:00|9281.16|9281.16|9260.86|9260.86|9288.31|9288.31|9248.1|9248.1|0
1620113100000|2021-05-04 07:25:00|9261.25|9261.25|9275.7|9275.7|9276.55|9276.55|9257.9|9257.9|0
1620113400000|2021-05-04 07:30:00|9275.3|9275.3|9248.89|9248.89|9275.3|9275.3|9248.44|9248.44|0
1620113700000|2021-05-04 07:35:00|9248.56|9248.56|9242.57|9242.57|9249.72|9249.72|9241.41|9241.41|0
1620114000000|2021-05-04 07:40:00|9240.86|9240.86|9222.08|9222.08|9240.86|9240.86|9221.72|9221.72|0
1620114300000|2021-05-04 07:45:00|9221.95|9221.95|9216.97|9216.97|9221.95|9221.95|9206.46|9206.46|0
1620114600000|2021-05-04 07:50:00|9217.27|9217.27|9243.16|9243.16|9243.16|9243.16|9209.89|9209.89|0
1620114900000|2021-05-04 07:55:00|9243.21|9243.21|9239.36|9239.36|9247.17|9247.17|9236.57|9236.57|0
1620115200000|2021-05-04 08:00:00|9240.21|9240.21|9226.06|9226.06|9240.75|9240.75|9226.06|9226.06|0
1620115500000|2021-05-04 08:05:00|9226.47|9226.47|9221.95|9221.95|9233.12|9233.12|9221.03|9221.03|0
1620115800000|2021-05-04 08:10:00|9221.82|9221.82|9200.78|9200.78|9222.43|9222.43|9199.81|9199.81|0
1620116100000|2021-05-04 08:15:00|9201.92|9201.92|9197.8|9197.8|9209.91|9209.91|9194.83|9194.83|0
1620116400000|2021-05-04 08:20:00|9198.19|9198.19|9218.15|9218.15|9218.15|9218.15|9189.91|9189.91|0
1620116700000|2021-05-04 08:25:00|9218.46|9218.46|9213.81|9213.81|9218.46|9218.46|9208.1|9208.1|0
1620117000000|2021-05-04 08:30:00|9213.42|9213.42|9191.46|9191.46|9213.42|9213.42|9191.26|9191.26|0
1620117300000|2021-05-04 08:35:00|9191.4|9191.4|9183.75|9183.75|9194.44|9194.44|9180.99|9180.99|0
1620117600000|2021-05-04 08:40:00|9183.41|9183.41|9172.8|9172.8|9184.6|9184.6|9172.62|9172.62|0
1620117900000|2021-05-04 08:45:00|9172.93|9172.93|9180.57|9180.57|9181.05|9181.05|9172.93|9172.93|0
1620118200000|2021-05-04 08:50:00|9180.18|9180.18|9185.73|9185.73|9186.41|9186.41|9179.5|9179.5|0
1620118500000|2021-05-04 08:55:00|9186.03|9186.03|9199.57|9199.57|9201.76|9201.76|9186.03|9186.03|0
1620118800000|2021-05-04 09:00:00|9199.99|9199.99|9182.27|9182.27|9200.33|9200.33|9182.27|9182.27|0
1620119100000|2021-05-04 09:05:00|9182.1|9182.1|9182.48|9182.48|9183.44|9183.44|9179.97|9179.97|0
1620119400000|2021-05-04 09:10:00|9182.41|9182.41|9174.67|9174.67|9182.41|9182.41|9174.44|9174.44|0
1620119700000|2021-05-04 09:15:00|9174.37|9174.37|9152.9|9152.9|9174.37|9174.37|9152.9|9152.9|0
1620120000000|2021-05-04 09:20:00|9153.76|9153.76|9159.99|9159.99|9159.99|9159.99|9142.11|9142.11|0
1620120300000|2021-05-04 09:25:00|9160.09|9160.09|9162.81|9162.81|9163.63|9163.63|9156.28|9156.28|0
1620120600000|2021-05-04 09:30:00|9162.64|9162.64|9159.04|9159.04|9168.22|9168.22|9159.04|9159.04|0
1620120900000|2021-05-04 09:35:00|9159.12|9159.12|9172.15|9172.15|9172.24|9172.24|9158.21|9158.21|0
1620121200000|2021-05-04 09:40:00|9172.34|9172.34|9174.7|9174.7|9179.36|9179.36|9170.98|9170.98|0
1620121500000|2021-05-04 09:45:00|9174.9|9174.9|9178.27|9178.27|9184.81|9184.81|9174.7|9174.7|0
1620121800000|2021-05-04 09:50:00|9178.36|9178.36|9190.07|9190.07|9190.08|9190.08|9175.73|9175.73|0
1620122100000|2021-05-04 09:55:00|9189.9|9189.9|9182.08|9182.08|9191.09|9191.09|9181.19|9181.19|0
1620122400000|2021-05-04 10:00:00|9182.94|9182.94|9184.06|9184.06|9186.19|9186.19|9182.65|9182.65|0
1620122700000|2021-05-04 10:05:00|9183.66|9183.66|9203.5|9203.5|9203.65|9203.65|9182.45|9182.45|0
1620123000000|2021-05-04 10:10:00|9203.42|9203.42|9210.45|9210.45|9212.03|9212.03|9203.33|9203.33|0
1620123300000|2021-05-04 10:15:00|9209.59|9209.59|9212.68|9212.68|9219.11|9219.11|9209.59|9209.59|0
1620123600000|2021-05-04 10:20:00|9212.87|9212.87|9211.23|9211.23|9214.05|9214.05|9210.51|9210.51|0
1620123900000|2021-05-04 10:25:00|9210.99|9210.99|9217.18|9217.18|9220.11|9220.11|9210.99|9210.99|0
1620124200000|2021-05-04 10:30:00|9216.33|9216.33|9219.27|9219.27|9220.13|9220.13|9214.01|9214.01|0
1620124500000|2021-05-04 10:35:00|9219.17|9219.17|9209.2|9209.2|9221.14|9221.14|9208.74|9208.74|0
1620124800000|2021-05-04 10:40:00|9209.12|9209.12|9203.71|9203.71|9209.12|9209.12|9200.26|9200.26|0
1620125100000|2021-05-04 10:45:00|9203.58|9203.58|9197.12|9197.12|9207.17|9207.17|9197.12|9197.12|0
1620125400000|2021-05-04 10:50:00|9197.32|9197.32|9200.99|9200.99|9200.99|9200.99|9195.95|9195.95|0
1620125700000|2021-05-04 10:55:00|9200.69|9200.69|9205.09|9205.09|9207.6|9207.6|9200.53|9200.53|0
1620126000000|2021-05-04 11:00:00|9205.28|9205.28|9199.05|9199.05|9206.83|9206.83|9198.8|9198.8|0
1620126300000|2021-05-04 11:05:00|9199.01|9199.01|9191.3|9191.3|9199.01|9199.01|9191.11|9191.11|0
1620126600000|2021-05-04 11:10:00|9191.28|9191.28|9191.24|9191.24|9192.74|9192.74|9185.39|9185.39|0
1620126900000|2021-05-04 11:15:00|9191.3|9191.3|9189.55|9189.55|9192.73|9192.73|9189.55|9189.55|0
1620127200000|2021-05-04 11:20:00|9189.66|9189.66|9178.27|9178.27|9191.33|9191.33|9178.27|9178.27|0
1620127500000|2021-05-04 11:25:00|9177.89|9177.89|9167.44|9167.44|9179.96|9179.96|9167.44|9167.44|0
1620127800000|2021-05-04 11:30:00|9167.51|9167.51|9165.59|9165.59|9173.45|9173.45|9163.01|9163.01|0
1620128100000|2021-05-04 11:35:00|9164.83|9164.83|9147.71|9147.71|9164.83|9164.83|9147.71|9147.71|0
1620128400000|2021-05-04 11:40:00|9147.78|9147.78|9125.46|9125.46|9147.78|9147.78|9103.66|9103.66|0
1620128700000|2021-05-04 11:45:00|9125.84|9125.84|9118.85|9118.85|9127.65|9127.65|9113.91|9113.91|0
1620129000000|2021-05-04 11:50:00|9118.36|9118.36|9129.17|9129.17|9134.06|9134.06|9114.38|9114.38|0
1620129300000|2021-05-04 11:55:00|9130.02|9130.02|9127.95|9127.95|9136.4|9136.4|9122.95|9122.95|0
1620129600000|2021-05-04 12:00:00|9128.71|9128.71|9132.45|9132.45|9134.8|9134.8|9125.99|9125.99|0
1620129900000|2021-05-04 12:05:00|9132.58|9132.58|9127.35|9127.35|9133.9|9133.9|9127.35|9127.35|0
1620130200000|2021-05-04 12:10:00|9127.15|9127.15|9113.19|9113.19|9127.29|9127.29|9110.92|9110.92|0
1620130500000|2021-05-04 12:15:00|9112.98|9112.98|9096.33|9096.33|9112.98|9112.98|9094.83|9094.83|0
1620130800000|2021-05-04 12:20:00|9096.03|9096.03|9096.21|9096.21|9100.14|9100.14|9093.58|9093.58|0
1620131100000|2021-05-04 12:25:00|9096.32|9096.32|9098.21|9098.21|9098.21|9098.21|9090.75|9090.75|0
1620131400000|2021-05-04 12:30:00|9098.72|9098.72|9126.34|9126.34|9127.21|9127.21|9098.28|9098.28|0
1620131700000|2021-05-04 12:35:00|9126.94|9126.94|9117.09|9117.09|9126.94|9126.94|9112.06|9112.06|0
1620132000000|2021-05-04 12:40:00|9117.94|9117.94|9116.11|9116.11|9121.02|9121.02|9112.61|9112.61|0
1620132300000|2021-05-04 12:45:00|9116|9116|9115.74|9115.74|9116.08|9116.08|9109.01|9109.01|0
1620132600000|2021-05-04 12:50:00|9116.12|9116.12|9112.36|9112.36|9116.97|9116.97|9107.52|9107.52|0
1620132900000|2021-05-04 12:55:00|9112.12|9112.12|9106.01|9106.01|9112.88|9112.88|9105.44|9105.44|0
1620133200000|2021-05-04 13:00:00|9105.29|9105.29|9105.05|9105.05|9111.65|9111.65|9104.77|9104.77|0
1620133500000|2021-05-04 13:05:00|9104.97|9104.97|9093.29|9093.29|9106.87|9106.87|9085.35|9085.35|0
1620133800000|2021-05-04 13:10:00|9093.12|9093.12|9096.21|9096.21|9096.21|9096.21|9087.65|9087.65|0
1620134100000|2021-05-04 13:15:00|9096.13|9096.13|9091.16|9091.16|9098.12|9098.12|9091.16|9091.16|0
1620134400000|2021-05-04 13:20:00|9090.3|9090.3|9092.48|9092.48|9093.13|9093.13|9087.09|9087.09|0
1620134700000|2021-05-04 13:25:00|9092.6|9092.6|9115.03|9115.03|9115.05|9115.05|9089.04|9089.04|0
1620135000000|2021-05-04 13:30:00|9115.16|9115.16|9121.37|9121.37|9140.32|9140.32|9115.02|9115.02|0
1620135300000|2021-05-04 13:35:00|9120.86|9120.86|9109.42|9109.42|9131.47|9131.47|9108.56|9108.56|0
1620135600000|2021-05-04 13:40:00|9109.48|9109.48|9078.69|9078.69|9111.11|9111.11|9078.44|9078.44|0
1620135900000|2021-05-04 13:45:00|9078.44|9078.44|9034.32|9034.32|9078.44|9078.44|9033.5|9033.5|0
1620136200000|2021-05-04 13:50:00|9035.16|9035.16|9009.41|9009.41|9035.16|9035.16|9001.03|9001.03|0
1620136500000|2021-05-04 13:55:00|9010.26|9010.26|8980.79|8980.79|9013.02|9013.02|8980.79|8980.79|0
1620136800000|2021-05-04 14:00:00|8981.03|8981.03|8960.17|8960.17|8985.05|8985.05|8960.17|8960.17|0
1620137100000|2021-05-04 14:05:00|8960.04|8960.04|8969.2|8969.2|8976.48|8976.48|8956.03|8956.03|0
1620137400000|2021-05-04 14:10:00|8969.12|8969.12|8967.65|8967.65|8976.9|8976.9|8962.63|8962.63|0
1620137700000|2021-05-04 14:15:00|8967.46|8967.46|8991.39|8991.39|8992.72|8992.72|8952.82|8952.82|0
1620138000000|2021-05-04 14:20:00|8991.08|8991.08|9003.64|9003.64|9004.49|9004.49|8984.71|8984.71|0
1620138300000|2021-05-04 14:25:00|9003.43|9003.43|9020.78|9020.78|9022.87|9022.87|8998.56|8998.56|0
1620138600000|2021-05-04 14:30:00|9021.2|9021.2|9008.22|9008.22|9026.87|9026.87|9007.24|9007.24|0
1620138900000|2021-05-04 14:35:00|9008.09|9008.09|9020.81|9020.81|9020.81|9020.81|9003.02|9003.02|0
1620139200000|2021-05-04 14:40:00|9021.41|9021.41|9029.02|9029.02|9037.37|9037.37|9021.11|9021.11|0
1620139500000|2021-05-04 14:45:00|9029.23|9029.23|8991.34|8991.34|9030.08|9030.08|8991.34|8991.34|0
1620139800000|2021-05-04 14:50:00|8991.41|8991.41|8970.75|8970.75|8991.41|8991.41|8969.58|8969.58|0
1620140100000|2021-05-04 14:55:00|8970.94|8970.94|8960.06|8960.06|8974.47|8974.47|8959.79|8959.79|0
1620140400000|2021-05-04 15:00:00|8959.2|8959.2|8966.62|8966.62|8967.5|8967.5|8954.74|8954.74|0
1620140700000|2021-05-04 15:05:00|8967.01|8967.01|8963.86|8963.86|8968.26|8968.26|8954.27|8954.27|0
1620141000000|2021-05-04 15:10:00|8963.47|8963.47|8942.19|8942.19|8965.49|8965.49|8942.19|8942.19|0
1620141300000|2021-05-04 15:15:00|8941.91|8941.91|8949.26|8949.26|8953.13|8953.13|8940.09|8940.09|0
1620141600000|2021-05-04 15:20:00|8949.12|8949.12|8945.68|8945.68|8953.33|8953.33|8943.84|8943.84|0
1620141900000|2021-05-04 15:25:00|8945.71|8945.71|8938.72|8938.72|8946.66|8946.66|8935.43|8935.43|0
1620198900000|2021-05-05 07:15:00|9031.72|9031.72|9003.73|9003.73|9031.72|9031.72|9003.56|9003.56|0
1620199200000|2021-05-05 07:20:00|9003.53|9003.53|9016.05|9016.05|9016.05|9016.05|9002.16|9002.16|0
1620199500000|2021-05-05 07:25:00|9015.55|9015.55|9015.85|9015.85|9020.79|9020.79|9009.94|9009.94|0
1620199800000|2021-05-05 07:30:00|9016.23|9016.23|9029.99|9029.99|9033.59|9033.59|9014.18|9014.18|0
1620200100000|2021-05-05 07:35:00|9030.62|9030.62|9027.48|9027.48|9031.76|9031.76|9013.82|9013.82|0
1620200400000|2021-05-05 07:40:00|9027.82|9027.82|9031.06|9031.06|9032.81|9032.81|9027.57|9027.57|0
1620200700000|2021-05-05 07:45:00|9030.89|9030.89|9046.4|9046.4|9046.4|9046.4|9030.03|9030.03|0
1620201000000|2021-05-05 07:50:00|9046.53|9046.53|9055.03|9055.03|9061.15|9061.15|9046.53|9046.53|0
1620201300000|2021-05-05 07:55:00|9054.8|9054.8|9047.31|9047.31|9059.79|9059.79|9045.74|9045.74|0
1620201600000|2021-05-05 08:00:00|9047.48|9047.48|9037.63|9037.63|9051.55|9051.55|9037.63|9037.63|0
1620201900000|2021-05-05 08:05:00|9037.71|9037.71|9021.63|9021.63|9037.71|9037.71|9021.49|9021.49|0
1620202200000|2021-05-05 08:10:00|9022.06|9022.06|9036.76|9036.76|9037.07|9037.07|9021.21|9021.21|0
1620202500000|2021-05-05 08:15:00|9037.34|9037.34|9044.97|9044.97|9044.97|9044.97|9037.34|9037.34|0
1620202800000|2021-05-05 08:20:00|9044.99|9044.99|9043.5|9043.5|9045.43|9045.43|9041.46|9041.46|0
1620203100000|2021-05-05 08:25:00|9043.89|9043.89|9047.15|9047.15|9053.57|9053.57|9042.79|9042.79|0
1620203400000|2021-05-05 08:30:00|9046.76|9046.76|9042.96|9042.96|9047.81|9047.81|9042.96|9042.96|0
1620203700000|2021-05-05 08:35:00|9043.34|9043.34|9027.42|9027.42|9043.34|9043.34|9027.42|9027.42|0
1620204000000|2021-05-05 08:40:00|9026.73|9026.73|9018.54|9018.54|9027.18|9027.18|9014.35|9014.35|0
1620204300000|2021-05-05 08:45:00|9019.17|9019.17|9022.46|9022.46|9027.59|9027.59|9019.17|9019.17|0
1620204600000|2021-05-05 08:50:00|9022.38|9022.38|9015.31|9015.31|9024.89|9024.89|9015.28|9015.28|0
1620204900000|2021-05-05 08:55:00|9015.09|9015.09|9021.52|9021.52|9026.5|9026.5|9015.09|9015.09|0
1620205200000|2021-05-05 09:00:00|9021.8|9021.8|9036.58|9036.58|9037.61|9037.61|9020.88|9020.88|0
1620205500000|2021-05-05 09:05:00|9036.71|9036.71|9038.01|9038.01|9040.34|9040.34|9036.54|9036.54|0
1620205800000|2021-05-05 09:10:00|9038.86|9038.86|9038.49|9038.49|9041.06|9041.06|9034.86|9034.86|0
1620206100000|2021-05-05 09:15:00|9039.35|9039.35|9037.45|9037.45|9041.72|9041.72|9037.03|9037.03|0
1620206400000|2021-05-05 09:20:00|9037.25|9037.25|9040.89|9040.89|9041.07|9041.07|9033.63|9033.63|0
1620206700000|2021-05-05 09:25:00|9040.98|9040.98|9033.93|9033.93|9041.5|9041.5|9033|9033|0
1620207000000|2021-05-05 09:30:00|9032.87|9032.87|9023.85|9023.85|9034.09|9034.09|9023.76|9023.76|0
1620207300000|2021-05-05 09:35:00|9023.72|9023.72|9007.9|9007.9|9023.72|9023.72|9005.76|9005.76|0
1620207600000|2021-05-05 09:40:00|9008.39|9008.39|9008.01|9008.01|9008.87|9008.87|9005.65|9005.65|0
1620207900000|2021-05-05 09:45:00|9007.96|9007.96|9007.7|9007.7|9009.72|9009.72|9006.06|9006.06|0
1620208200000|2021-05-05 09:50:00|9007.62|9007.62|9017.19|9017.19|9017.41|9017.41|9007.32|9007.32|0
1620208500000|2021-05-05 09:55:00|9016.38|9016.38|9015.8|9015.8|9018.87|9018.87|9012.3|9012.3|0
1620208800000|2021-05-05 10:00:00|9015.78|9015.78|9023.6|9023.6|9023.98|9023.98|9015.78|9015.78|0
1620209100000|2021-05-05 10:05:00|9023.46|9023.46|9034.55|9034.55|9034.55|9034.55|9019.01|9019.01|0
1620209400000|2021-05-05 10:10:00|9033.58|9033.58|9034.82|9034.82|9037.87|9037.87|9031.19|9031.19|0
1620209700000|2021-05-05 10:15:00|9034.44|9034.44|9032.02|9032.02|9039.67|9039.67|9031.83|9031.83|0
1620210000000|2021-05-05 10:20:00|9032.24|9032.24|9032.03|9032.03|9036.49|9036.49|9029.25|9029.25|0
1620210300000|2021-05-05 10:25:00|9032.33|9032.33|9029.83|9029.83|9034.7|9034.7|9028.94|9028.94|0
1620210600000|2021-05-05 10:30:00|9029.92|9029.92|9030.11|9030.11|9031.73|9031.73|9026.99|9026.99|0
1620210900000|2021-05-05 10:35:00|9029.92|9029.92|9025.52|9025.52|9033.48|9033.48|9024.52|9024.52|0
1620211200000|2021-05-05 10:40:00|9025.91|9025.91|9018.76|9018.76|9026.68|9026.68|9017.75|9017.75|0
1620211500000|2021-05-05 10:45:00|9018.69|9018.69|9017.26|9017.26|9022.93|9022.93|9017.21|9017.21|0
1620211800000|2021-05-05 10:50:00|9017.36|9017.36|9013.42|9013.42|9017.55|9017.55|9011.23|9011.23|0
1620212100000|2021-05-05 10:55:00|9013.48|9013.48|9017.48|9017.48|9017.48|9017.48|9011.18|9011.18|0
1620212400000|2021-05-05 11:00:00|9018.24|9018.24|9021.91|9021.91|9022.63|9022.63|9017.04|9017.04|0
1620212700000|2021-05-05 11:05:00|9021.98|9021.98|9014.14|9014.14|9024.19|9024.19|9014.03|9014.03|0
1620213000000|2021-05-05 11:10:00|9014.09|9014.09|9015.12|9015.12|9017.98|9017.98|9013.74|9013.74|0
1620213300000|2021-05-05 11:15:00|9014.99|9014.99|9013.13|9013.13|9014.99|9014.99|9010.81|9010.81|0
1620213600000|2021-05-05 11:20:00|9012.9|9012.9|9014.17|9014.17|9016.39|9016.39|9008.5|9008.5|0
1620213900000|2021-05-05 11:25:00|9014.1|9014.1|9022.54|9022.54|9022.54|9022.54|9014.04|9014.04|0
1620214200000|2021-05-05 11:30:00|9022.73|9022.73|9037.23|9037.23|9039.58|9039.58|9022.73|9022.73|0
1620214500000|2021-05-05 11:35:00|9036.38|9036.38|9042.51|9042.51|9044.18|9044.18|9035.83|9035.83|0
1620214800000|2021-05-05 11:40:00|9042.61|9042.61|9046.72|9046.72|9049.24|9049.24|9040.88|9040.88|0
1620215100000|2021-05-05 11:45:00|9046.82|9046.82|9042.91|9042.91|9046.82|9046.82|9042.63|9042.63|0
1620215400000|2021-05-05 11:50:00|9042.99|9042.99|9050.13|9050.13|9052.72|9052.72|9042.81|9042.81|0
1620215700000|2021-05-05 11:55:00|9050.21|9050.21|9046.61|9046.61|9052.23|9052.23|9045.85|9045.85|0
1620216000000|2021-05-05 12:00:00|9046.23|9046.23|9062.64|9062.64|9062.64|9062.64|9046.23|9046.23|0
1620216300000|2021-05-05 12:05:00|9062.95|9062.95|9065.31|9065.31|9066.34|9066.34|9061.97|9061.97|0
1620216600000|2021-05-05 12:10:00|9065.1|9065.1|9065.34|9065.34|9068.26|9068.26|9064.31|9064.31|0
1620216900000|2021-05-05 12:15:00|9065.64|9065.64|9067.44|9067.44|9069.4|9069.4|9065.21|9065.21|0
1620217200000|2021-05-05 12:20:00|9067.63|9067.63|9065.99|9065.99|9071.88|9071.88|9065.89|9065.89|0
1620217500000|2021-05-05 12:25:00|9065.78|9065.78|9055.63|9055.63|9066.43|9066.43|9053.7|9053.7|0
1620217800000|2021-05-05 12:30:00|9055.4|9055.4|9047.17|9047.17|9056.03|9056.03|9047.17|9047.17|0
1620218100000|2021-05-05 12:35:00|9046.74|9046.74|9056.07|9056.07|9058.51|9058.51|9046.65|9046.65|0
1620218400000|2021-05-05 12:40:00|9056.23|9056.23|9052.04|9052.04|9059.69|9059.69|9052.04|9052.04|0
1620218700000|2021-05-05 12:45:00|9051.43|9051.43|9041.63|9041.63|9051.81|9051.81|9041.15|9041.15|0
1620219000000|2021-05-05 12:50:00|9041.78|9041.78|9042.64|9042.64|9044.63|9044.63|9041.01|9041.01|0
1620219300000|2021-05-05 12:55:00|9042.67|9042.67|9039.58|9039.58|9043.12|9043.12|9039.58|9039.58|0
1620219600000|2021-05-05 13:00:00|9039.5|9039.5|9041.12|9041.12|9041.23|9041.23|9037.02|9037.02|0
1620219900000|2021-05-05 13:05:00|9041.97|9041.97|9039.11|9039.11|9046.89|9046.89|9038.94|9038.94|0
1620220200000|2021-05-05 13:10:00|9038.95|9038.95|9037.9|9037.9|9040.82|9040.82|9037.85|9037.85|0
1620220500000|2021-05-05 13:15:00|9037.6|9037.6|9033.16|9033.16|9037.6|9037.6|9032.19|9032.19|0
1620220800000|2021-05-05 13:20:00|9033.02|9033.02|9036.27|9036.27|9036.27|9036.27|9027.42|9027.42|0
1620221100000|2021-05-05 13:25:00|9036.65|9036.65|9040.91|9040.91|9041.47|9041.47|9036.65|9036.65|0
1620221400000|2021-05-05 13:30:00|9040.53|9040.53|9045.17|9045.17|9046.38|9046.38|9038.18|9038.18|0
1620221700000|2021-05-05 13:35:00|9045.06|9045.06|9046.81|9046.81|9050.74|9050.74|9032.31|9032.31|0
1620222000000|2021-05-05 13:40:00|9046.41|9046.41|9040.69|9040.69|9046.41|9046.41|9036.54|9036.54|0
1620222300000|2021-05-05 13:45:00|9040.66|9040.66|9028.86|9028.86|9041.39|9041.39|9026.65|9026.65|0
1620222600000|2021-05-05 13:50:00|9029.25|9029.25|9043.84|9043.84|9044.31|9044.31|9026.93|9026.93|0
1620222900000|2021-05-05 13:55:00|9044.17|9044.17|9047.45|9047.45|9047.69|9047.69|9042.44|9042.44|0
1620223200000|2021-05-05 14:00:00|9047.16|9047.16|9023.53|9023.53|9047.95|9047.95|9023.53|9023.53|0
1620223500000|2021-05-05 14:05:00|9023.41|9023.41|9010.43|9010.43|9023.6|9023.6|9000.67|9000.67|0
1620223800000|2021-05-05 14:10:00|9010.3|9010.3|9017.43|9017.43|9022.91|9022.91|9006.07|9006.07|0
1620224100000|2021-05-05 14:15:00|9017.49|9017.49|9016.66|9016.66|9017.49|9017.49|9004.69|9004.69|0
1620224400000|2021-05-05 14:20:00|9016.46|9016.46|8996.91|8996.91|9017.77|9017.77|8996.33|8996.33|0
1620224700000|2021-05-05 14:25:00|8997.07|8997.07|8994.04|8994.04|9000.26|9000.26|8988.91|8988.91|0
1620225000000|2021-05-05 14:30:00|8994.25|8994.25|8997.78|8997.78|9000.12|9000.12|8994.25|8994.25|0
1620225300000|2021-05-05 14:35:00|8998.63|8998.63|8994.51|8994.51|8999.18|8999.18|8994.33|8994.33|0
1620225600000|2021-05-05 14:40:00|8994.54|8994.54|9000.58|9000.58|9001.14|9001.14|8994.54|8994.54|0
1620225900000|2021-05-05 14:45:00|9000.69|9000.69|9009.96|9009.96|9009.96|9009.96|8999.94|8999.94|0
1620226200000|2021-05-05 14:50:00|9010.81|9010.81|8998.47|8998.47|9015.7|9015.7|8996.99|8996.99|0
1620226500000|2021-05-05 14:55:00|8998.37|8998.37|9000.35|9000.35|9000.6|9000.6|8996.3|8996.3|0
1620226800000|2021-05-05 15:00:00|9000.51|9000.51|8997.31|8997.31|9004.09|9004.09|8995.05|8995.05|0
1620227100000|2021-05-05 15:05:00|8997.41|8997.41|9021.18|9021.18|9021.18|9021.18|8995.72|8995.72|0
1620227400000|2021-05-05 15:10:00|9021.27|9021.27|9036.7|9036.7|9037|9037|9021.06|9021.06|0
1620227700000|2021-05-05 15:15:00|9036.74|9036.74|9042.27|9042.27|9044.07|9044.07|9035.18|9035.18|0
1620228000000|2021-05-05 15:20:00|9042.37|9042.37|9041.35|9041.35|9045.55|9045.55|9037.47|9037.47|0
1620228300000|2021-05-05 15:25:00|9041.33|9041.33|9053.22|9053.22|9053.22|9053.22|9034.78|9034.78|0
1620285300000|2021-05-06 07:15:00|9026.53|9026.53|9041.59|9041.59|9045.17|9045.17|9025.99|9025.99|0
1620285600000|2021-05-06 07:20:00|9042.12|9042.12|9042.59|9042.59|9046.41|9046.41|9034.65|9034.65|0
1620285900000|2021-05-06 07:25:00|9043.37|9043.37|9078.38|9078.38|9078.38|9078.38|9042.42|9042.42|0
1620286200000|2021-05-06 07:30:00|9078.77|9078.77|9092.6|9092.6|9094.53|9094.53|9076.93|9076.93|0
1620286500000|2021-05-06 07:35:00|9092.41|9092.41|9064.69|9064.69|9093.87|9093.87|9064.45|9064.45|0
1620286800000|2021-05-06 07:40:00|9064.63|9064.63|9073.4|9073.4|9073.4|9073.4|9062.1|9062.1|0
1620287100000|2021-05-06 07:45:00|9074.25|9074.25|9076.92|9076.92|9078.21|9078.21|9071.14|9071.14|0
1620287400000|2021-05-06 07:50:00|9076.68|9076.68|9068.27|9068.27|9077.48|9077.48|9065.77|9065.77|0
1620287700000|2021-05-06 07:55:00|9065.7|9065.7|9052.49|9052.49|9065.7|9065.7|9044.28|9044.28|0
1620288000000|2021-05-06 08:00:00|9052.11|9052.11|9064.79|9064.79|9065.08|9065.08|9051.52|9051.52|0
1620288300000|2021-05-06 08:05:00|9064.99|9064.99|9079.24|9079.24|9080.82|9080.82|9064.94|9064.94|0
1620288600000|2021-05-06 08:10:00|9079.51|9079.51|9076.93|9076.93|9082.31|9082.31|9076.93|9076.93|0
1620288900000|2021-05-06 08:15:00|9077.03|9077.03|9073.58|9073.58|9077.88|9077.88|9069.31|9069.31|0
1620289200000|2021-05-06 08:20:00|9073.97|9073.97|9074.35|9074.35|9075.44|9075.44|9069.23|9069.23|0
1620289500000|2021-05-06 08:25:00|9074.15|9074.15|9071.45|9071.45|9075.66|9075.66|9071.37|9071.37|0
1620289800000|2021-05-06 08:30:00|9071.32|9071.32|9067.29|9067.29|9071.32|9071.32|9059.7|9059.7|0
1620290100000|2021-05-06 08:35:00|9066.7|9066.7|9070.77|9070.77|9072.18|9072.18|9065.77|9065.77|0
1620290400000|2021-05-06 08:40:00|9070.52|9070.52|9079.02|9079.02|9079.02|9079.02|9067.58|9067.58|0
1620290700000|2021-05-06 08:45:00|9078.92|9078.92|9057.47|9057.47|9078.92|9078.92|9053.71|9053.71|0
1620291000000|2021-05-06 08:50:00|9057.32|9057.32|9050.15|9050.15|9057.32|9057.32|9046.13|9046.13|0
1620291300000|2021-05-06 08:55:00|9050.13|9050.13|9049.49|9049.49|9051.44|9051.44|9047.95|9047.95|0
1620291600000|2021-05-06 09:00:00|9049.58|9049.58|9054.03|9054.03|9056.7|9056.7|9049.5|9049.5|0
1620291900000|2021-05-06 09:05:00|9054.11|9054.11|9063.06|9063.06|9066.57|9066.57|9053.82|9053.82|0
1620292200000|2021-05-06 09:10:00|9063.16|9063.16|9058.88|9058.88|9064.64|9064.64|9050.21|9050.21|0
1620292500000|2021-05-06 09:15:00|9055.46|9055.46|9041.25|9041.25|9055.65|9055.65|9041.16|9041.16|0
1620292800000|2021-05-06 09:20:00|9041.09|9041.09|9046.35|9046.35|9046.6|9046.6|9037.76|9037.76|0
1620293100000|2021-05-06 09:25:00|9046.55|9046.55|9042.15|9042.15|9047.52|9047.52|9041.6|9041.6|0
1620293400000|2021-05-06 09:30:00|9042.03|9042.03|9037.31|9037.31|9043.89|9043.89|9034.17|9034.17|0
1620293700000|2021-05-06 09:35:00|9037.65|9037.65|9051.4|9051.4|9051.4|9051.4|9037.65|9037.65|0
1620294000000|2021-05-06 09:40:00|9051.46|9051.46|9048.95|9048.95|9051.66|9051.66|9045.68|9045.68|0
1620294300000|2021-05-06 09:45:00|9049.04|9049.04|9071.56|9071.56|9071.64|9071.64|9047.01|9047.01|0
1620294600000|2021-05-06 09:50:00|9071.39|9071.39|9074.57|9074.57|9074.83|9074.83|9069.49|9069.49|0
1620294900000|2021-05-06 09:55:00|9074.86|9074.86|9067.87|9067.87|9075.19|9075.19|9067.03|9067.03|0
1620295200000|2021-05-06 10:00:00|9067.7|9067.7|9068.92|9068.92|9070.02|9070.02|9063.43|9063.43|0
1620295500000|2021-05-06 10:05:00|9069.34|9069.34|9077.79|9077.79|9079.82|9079.82|9069.21|9069.21|0
1620295800000|2021-05-06 10:10:00|9077.83|9077.83|9076.82|9076.82|9081.63|9081.63|9075.47|9075.47|0
1620296100000|2021-05-06 10:15:00|9077.87|9077.87|9069.48|9069.48|9078.35|9078.35|9066.77|9066.77|0
1620296400000|2021-05-06 10:20:00|9069.86|9069.86|9075.72|9075.72|9075.72|9075.72|9068.88|9068.88|0
1620296700000|2021-05-06 10:25:00|9076.58|9076.58|9064.58|9064.58|9078.39|9078.39|9063.94|9063.94|0
1620297000000|2021-05-06 10:30:00|9064.47|9064.47|9065.21|9065.21|9065.6|9065.6|9057.78|9057.78|0
1620297300000|2021-05-06 10:35:00|9065.6|9065.6|9078.22|9078.22|9079.63|9079.63|9065.6|9065.6|0
1620297600000|2021-05-06 10:40:00|9078.43|9078.43|9074.18|9074.18|9081.75|9081.75|9073.5|9073.5|0
1620297900000|2021-05-06 10:45:00|9074.1|9074.1|9074.54|9074.54|9076.25|9076.25|9068.94|9068.94|0
1620298200000|2021-05-06 10:50:00|9075.39|9075.39|9078.71|9078.71|9080.26|9080.26|9075.39|9075.39|0
1620298500000|2021-05-06 10:55:00|9078.52|9078.52|9082.05|9082.05|9083|9083|9078.52|9078.52|0
1620298800000|2021-05-06 11:00:00|9082.12|9082.12|9089.68|9089.68|9096.68|9096.68|9082.11|9082.11|0
1620299100000|2021-05-06 11:05:00|9089.74|9089.74|9080.42|9080.42|9093.43|9093.43|9079.69|9079.69|0
1620299400000|2021-05-06 11:10:00|9081|9081|9077.37|9077.37|9082.02|9082.02|9077.27|9077.27|0
1620299700000|2021-05-06 11:15:00|9077.56|9077.56|9065.88|9065.88|9078.9|9078.9|9065.55|9065.55|0
1620300000000|2021-05-06 11:20:00|9066.11|9066.11|9058.62|9058.62|9066.11|9066.11|9057.56|9057.56|0
1620300300000|2021-05-06 11:25:00|9058.41|9058.41|9057.81|9057.81|9059.93|9059.93|9053.86|9053.86|0
1620300600000|2021-05-06 11:30:00|9058.15|9058.15|9058.76|9058.76|9063.59|9063.59|9056.88|9056.88|0
1620300900000|2021-05-06 11:35:00|9058.68|9058.68|9047.13|9047.13|9060.26|9060.26|9047.13|9047.13|0
1620301200000|2021-05-06 11:40:00|9047.29|9047.29|9044.45|9044.45|9047.31|9047.31|9043.25|9043.25|0
1620301500000|2021-05-06 11:45:00|9044.25|9044.25|9043.68|9043.68|9047.35|9047.35|9041.28|9041.28|0
1620301800000|2021-05-06 11:50:00|9043.87|9043.87|9051.56|9051.56|9051.73|9051.73|9042.44|9042.44|0
1620302100000|2021-05-06 11:55:00|9051.17|9051.17|9054.49|9054.49|9054.82|9054.82|9050.51|9050.51|0
1620302400000|2021-05-06 12:00:00|9054.91|9054.91|9055.47|9055.47|9055.89|9055.89|9050.98|9050.98|0
1620302700000|2021-05-06 12:05:00|9055.64|9055.64|9045.83|9045.83|9055.83|9055.83|9043.68|9043.68|0
1620303000000|2021-05-06 12:10:00|9045.81|9045.81|9036.21|9036.21|9045.81|9045.81|9036.21|9036.21|0
1620303300000|2021-05-06 12:15:00|9036.04|9036.04|9033.33|9033.33|9036.74|9036.74|9033.33|9033.33|0
1620303600000|2021-05-06 12:20:00|9033.41|9033.41|9036.66|9036.66|9036.95|9036.95|9029.15|9029.15|0
1620303900000|2021-05-06 12:25:00|9037.27|9037.27|9037.78|9037.78|9039.56|9039.56|9035.48|9035.48|0
1620304200000|2021-05-06 12:30:00|9037.97|9037.97|9040.87|9040.87|9041.86|9041.86|9037.97|9037.97|0
1620304500000|2021-05-06 12:35:00|9040.96|9040.96|9045.36|9045.36|9052.49|9052.49|9040.87|9040.87|0
1620304800000|2021-05-06 12:40:00|9045.2|9045.2|9041.62|9041.62|9045.34|9045.34|9041.62|9041.62|0
1620305100000|2021-05-06 12:45:00|9041.22|9041.22|9037.45|9037.45|9041.22|9041.22|9033.7|9033.7|0
1620305400000|2021-05-06 12:50:00|9037.62|9037.62|9040.12|9040.12|9041.21|9041.21|9036.76|9036.76|0
1620305700000|2021-05-06 12:55:00|9040.21|9040.21|9040.4|9040.4|9041.49|9041.49|9038.01|9038.01|0
1620306000000|2021-05-06 13:00:00|9040.61|9040.61|9040.5|9040.5|9042.6|9042.6|9034.87|9034.87|0
1620306300000|2021-05-06 13:05:00|9041.35|9041.35|9034.1|9034.1|9041.35|9041.35|9033.95|9033.95|0
1620306600000|2021-05-06 13:10:00|9034.15|9034.15|9033.33|9033.33|9034.21|9034.21|9031.19|9031.19|0
1620306900000|2021-05-06 13:15:00|9033.5|9033.5|9039.92|9039.92|9040.63|9040.63|9030.48|9030.48|0
1620307200000|2021-05-06 13:20:00|9040.13|9040.13|9041.7|9041.7|9041.93|9041.93|9039.03|9039.03|0
1620307500000|2021-05-06 13:25:00|9041.99|9041.99|9044.89|9044.89|9047.58|9047.58|9040.59|9040.59|0
1620307800000|2021-05-06 13:30:00|9045|9045|9026.51|9026.51|9045.56|9045.56|9023.2|9023.2|0
1620308100000|2021-05-06 13:35:00|9025.65|9025.65|9051.93|9051.93|9056.9|9056.9|9025.65|9025.65|0
1620308400000|2021-05-06 13:40:00|9052.54|9052.54|9033.34|9033.34|9053.09|9053.09|9031.44|9031.44|0
1620308700000|2021-05-06 13:45:00|9032.95|9032.95|9023.13|9023.13|9037.86|9037.86|9023.13|9023.13|0
1620309000000|2021-05-06 13:50:00|9022.96|9022.96|9023.61|9023.61|9033.25|9033.25|9020.48|9020.48|0
1620309300000|2021-05-06 13:55:00|9023.06|9023.06|9019.54|9019.54|9023.06|9023.06|9016.01|9016.01|0
1620309600000|2021-05-06 14:00:00|9017.77|9017.77|9000.15|9000.15|9021.43|9021.43|8992.87|8992.87|0
1620309900000|2021-05-06 14:05:00|8999.81|8999.81|8995.6|8995.6|9000.62|9000.62|8991.88|8991.88|0
1620310200000|2021-05-06 14:10:00|8995.87|8995.87|8988.33|8988.33|9002.6|9002.6|8985.66|8985.66|0
1620310500000|2021-05-06 14:15:00|8988.17|8988.17|8980.98|8980.98|8989.84|8989.84|8980.1|8980.1|0
1620310800000|2021-05-06 14:20:00|8981.06|8981.06|8972.76|8972.76|8981.06|8981.06|8970.96|8970.96|0
1620311100000|2021-05-06 14:25:00|8973.06|8973.06|8982.2|8982.2|8984.18|8984.18|8971.12|8971.12|0
1620311400000|2021-05-06 14:30:00|8979.64|8979.64|9019.32|9019.32|9019.63|9019.63|8977.45|8977.45|0
1620311700000|2021-05-06 14:35:00|9016.75|9016.75|9014.61|9014.61|9025.48|9025.48|9014.41|9014.41|0
1620312000000|2021-05-06 14:40:00|9014.28|9014.28|9002.59|9002.59|9014.28|9014.28|9001.36|9001.36|0
1620312300000|2021-05-06 14:45:00|9002.46|9002.46|8990.31|8990.31|9003.37|9003.37|8990.31|8990.31|0
1620312600000|2021-05-06 14:50:00|8990.17|8990.17|8989.61|8989.61|8991.45|8991.45|8983.96|8983.96|0
1620312900000|2021-05-06 14:55:00|8990.46|8990.46|8994.56|8994.56|8995.7|8995.7|8985.85|8985.85|0
1620313200000|2021-05-06 15:00:00|8995.41|8995.41|8996.69|8996.69|9001.17|9001.17|8993.67|8993.67|0
1620313500000|2021-05-06 15:05:00|8996.82|8996.82|8978.63|8978.63|8999.31|8999.31|8976.95|8976.95|0
1620313800000|2021-05-06 15:10:00|8978.41|8978.41|8988.05|8988.05|8989.07|8989.07|8978.23|8978.23|0
1620314100000|2021-05-06 15:15:00|8988.12|8988.12|8994.91|8994.91|8997.77|8997.77|8987.53|8987.53|0
1620314400000|2021-05-06 15:20:00|8995.1|8995.1|9000.9|9000.9|9003.12|9003.12|8994.66|8994.66|0
1620314700000|2021-05-06 15:25:00|9001.04|9001.04|9012.81|9012.81|9013.66|9013.66|8998.28|8998.28|0
1620371700000|2021-05-07 07:15:00|9047.52|9047.52|9025.73|9025.73|9047.72|9047.72|9025.65|9025.65|0
1620372000000|2021-05-07 07:20:00|9026.85|9026.85|9016.89|9016.89|9027.63|9027.63|9011.65|9011.65|0
1620372300000|2021-05-07 07:25:00|9017.43|9017.43|9022.87|9022.87|9022.87|9022.87|9014.02|9014.02|0
1620372600000|2021-05-07 07:30:00|9022.91|9022.91|9030.6|9030.6|9032.21|9032.21|9017.4|9017.4|0
1620372900000|2021-05-07 07:35:00|9031.11|9031.11|9040.78|9040.78|9042.23|9042.23|9024.74|9024.74|0
1620373200000|2021-05-07 07:40:00|9040.92|9040.92|9027.32|9027.32|9042.93|9042.93|9027.13|9027.13|0
1620373500000|2021-05-07 07:45:00|9027.27|9027.27|9019.01|9019.01|9029.47|9029.47|9018.62|9018.62|0
1620373800000|2021-05-07 07:50:00|9018.82|9018.82|9021.34|9021.34|9023.66|9023.66|9018.7|9018.7|0
1620374100000|2021-05-07 07:55:00|9021.11|9021.11|9002.71|9002.71|9021.21|9021.21|9002.32|9002.32|0
1620374400000|2021-05-07 08:00:00|9002.53|9002.53|8996.63|8996.63|9003.37|9003.37|8995.07|8995.07|0
1620374700000|2021-05-07 08:05:00|8996.29|8996.29|8994.69|8994.69|9002.46|9002.46|8994.36|8994.36|0
1620375000000|2021-05-07 08:10:00|8994.1|8994.1|8995.59|8995.59|8998.9|8998.9|8990.69|8990.69|0
1620375300000|2021-05-07 08:15:00|8995.79|8995.79|8994.26|8994.26|8996.23|8996.23|8983.43|8983.43|0
1620375600000|2021-05-07 08:20:00|8994.64|8994.64|9003.4|9003.4|9003.85|9003.85|8994.32|8994.32|0
1620375900000|2021-05-07 08:25:00|9002.55|9002.55|9017.1|9017.1|9017.1|9017.1|9002.55|9002.55|0
1620376200000|2021-05-07 08:30:00|9017.35|9017.35|9021.71|9021.71|9024.3|9024.3|9014.42|9014.42|0
1620376500000|2021-05-07 08:35:00|9021.29|9021.29|9022.26|9022.26|9023.32|9023.32|9018.58|9018.58|0
1620376800000|2021-05-07 08:40:00|9022.34|9022.34|9024.11|9024.11|9024.91|9024.91|9016.6|9016.6|0
1620377100000|2021-05-07 08:45:00|9024.5|9024.5|9038.02|9038.02|9038.21|9038.21|9024.11|9024.11|0
1620377400000|2021-05-07 08:50:00|9038.1|9038.1|9045.02|9045.02|9050.41|9050.41|9038.1|9038.1|0
1620377700000|2021-05-07 08:55:00|9043.31|9043.31|9031.63|9031.63|9043.31|9043.31|9029.19|9029.19|0
1620378000000|2021-05-07 09:00:00|9031.54|9031.54|9035.68|9035.68|9038.46|9038.46|9031.54|9031.54|0
1620378300000|2021-05-07 09:05:00|9035.2|9035.2|9047.36|9047.36|9049.55|9049.55|9034.41|9034.41|0
1620378600000|2021-05-07 09:10:00|9047.19|9047.19|9039.94|9039.94|9048.66|9048.66|9039.6|9039.6|0
1620378900000|2021-05-07 09:15:00|9040.79|9040.79|9039.83|9039.83|9041.23|9041.23|9035.38|9035.38|0
1620379200000|2021-05-07 09:20:00|9039.74|9039.74|9028.81|9028.81|9040.06|9040.06|9027.35|9027.35|0
1620379500000|2021-05-07 09:25:00|9028.5|9028.5|9039.81|9039.81|9040.67|9040.67|9025.2|9025.2|0
1620379800000|2021-05-07 09:30:00|9039.93|9039.93|9053.25|9053.25|9056.66|9056.66|9038.24|9038.24|0
1620380100000|2021-05-07 09:35:00|9052.6|9052.6|9061.81|9061.81|9066.56|9066.56|9050.85|9050.85|0
1620380400000|2021-05-07 09:40:00|9062|9062|9055.87|9055.87|9068.17|9068.17|9055.87|9055.87|0
1620380700000|2021-05-07 09:45:00|9055.76|9055.76|9035.69|9035.69|9058.42|9058.42|9035.34|9035.34|0
1620381000000|2021-05-07 09:50:00|9035.42|9035.42|9029.16|9029.16|9035.84|9035.84|9028.5|9028.5|0
1620381300000|2021-05-07 09:55:00|9029.34|9029.34|9040.47|9040.47|9041.09|9041.09|9029.15|9029.15|0
1620381600000|2021-05-07 10:00:00|9040.68|9040.68|9033|9033|9046.32|9046.32|9032.61|9032.61|0
1620381900000|2021-05-07 10:05:00|9033.2|9033.2|9035.96|9035.96|9038.79|9038.79|9032.42|9032.42|0
1620382200000|2021-05-07 10:10:00|9033.84|9033.84|9037.47|9037.47|9039.31|9039.31|9033.84|9033.84|0
1620382500000|2021-05-07 10:15:00|9037.23|9037.23|9035.73|9035.73|9038.55|9038.55|9035.5|9035.5|0
1620382800000|2021-05-07 10:20:00|9035.56|9035.56|9044.86|9044.86|9044.86|9044.86|9035.35|9035.35|0
1620383100000|2021-05-07 10:25:00|9045.05|9045.05|9046.51|9046.51|9047.18|9047.18|9043.44|9043.44|0
1620383400000|2021-05-07 10:30:00|9046.75|9046.75|9046.92|9046.92|9051.26|9051.26|9043.51|9043.51|0
1620383700000|2021-05-07 10:35:00|9047.12|9047.12|9055.26|9055.26|9059.13|9059.13|9047.05|9047.05|0
1620384000000|2021-05-07 10:40:00|9055.32|9055.32|9051.17|9051.17|9055.91|9055.91|9050.25|9050.25|0
1620384300000|2021-05-07 10:45:00|9051.57|9051.57|9054.92|9054.92|9055.14|9055.14|9051.57|9051.57|0
1620384600000|2021-05-07 10:50:00|9055.12|9055.12|9056.49|9056.49|9057.08|9057.08|9051.43|9051.43|0
1620384900000|2021-05-07 10:55:00|9055.64|9055.64|9055.11|9055.11|9057.3|9057.3|9052.42|9052.42|0
1620385200000|2021-05-07 11:00:00|9054.94|9054.94|9090.92|9090.92|9095.43|9095.43|9054.94|9054.94|0
1620385500000|2021-05-07 11:05:00|9091.23|9091.23|9074.73|9074.73|9094.08|9094.08|9072.52|9072.52|0
1620385800000|2021-05-07 11:10:00|9074.58|9074.58|9064.36|9064.36|9074.58|9074.58|9064.36|9064.36|0
1620386100000|2021-05-07 11:15:00|9063.98|9063.98|9040.89|9040.89|9063.98|9063.98|9040.89|9040.89|0
1620386400000|2021-05-07 11:20:00|9040.85|9040.85|9037.23|9037.23|9042.31|9042.31|9036.5|9036.5|0
1620386700000|2021-05-07 11:25:00|9037.15|9037.15|9032.26|9032.26|9037.15|9037.15|9031.71|9031.71|0
1620387000000|2021-05-07 11:30:00|9032.18|9032.18|9035.27|9035.27|9035.27|9035.27|9031.16|9031.16|0
1620387300000|2021-05-07 11:35:00|9035.38|9035.38|9038.26|9038.26|9040.97|9040.97|9035.38|9035.38|0
1620387600000|2021-05-07 11:40:00|9038.48|9038.48|9041.42|9041.42|9043.81|9043.81|9035.4|9035.4|0
1620387900000|2021-05-07 11:45:00|9041.47|9041.47|9035.94|9035.94|9043.22|9043.22|9035.94|9035.94|0
1620388200000|2021-05-07 11:50:00|9036.33|9036.33|9034.31|9034.31|9038.11|9038.11|9033.56|9033.56|0
1620388500000|2021-05-07 11:55:00|9034.7|9034.7|9051.39|9051.39|9052.79|9052.79|9034.7|9034.7|0
1620388800000|2021-05-07 12:00:00|9051.32|9051.32|9056.39|9056.39|9056.39|9056.39|9048.29|9048.29|0
1620389100000|2021-05-07 12:05:00|9058.11|9058.11|9055.7|9055.7|9058.31|9058.31|9053.7|9053.7|0
1620389400000|2021-05-07 12:10:00|9055.51|9055.51|9049.64|9049.64|9056.41|9056.41|9049.64|9049.64|0
1620389700000|2021-05-07 12:15:00|9049.58|9049.58|9044.76|9044.76|9051.08|9051.08|9043.23|9043.23|0
1620390000000|2021-05-07 12:20:00|9045.14|9045.14|9045.47|9045.47|9049.61|9049.61|9045.14|9045.14|0
1620390300000|2021-05-07 12:25:00|9045.86|9045.86|9050.32|9050.32|9050.62|9050.62|9044.8|9044.8|0
1620390600000|2021-05-07 12:30:00|9050.48|9050.48|9022.05|9022.05|9050.48|9050.48|9019.58|9019.58|0
1620390900000|2021-05-07 12:35:00|9022.44|9022.44|9048.26|9048.26|9057.35|9057.35|9022.44|9022.44|0
1620391200000|2021-05-07 12:40:00|9046.73|9046.73|9038.31|9038.31|9046.73|9046.73|9032.97|9032.97|0
1620391500000|2021-05-07 12:45:00|9038.33|9038.33|9055.17|9055.17|9055.17|9055.17|9037.63|9037.63|0
1620391800000|2021-05-07 12:50:00|9054.98|9054.98|9063.36|9063.36|9065.42|9065.42|9052.58|9052.58|0
1620392100000|2021-05-07 12:55:00|9063.06|9063.06|9059.63|9059.63|9064.75|9064.75|9058.48|9058.48|0
1620392400000|2021-05-07 13:00:00|9060.49|9060.49|9068.98|9068.98|9069.09|9069.09|9059.41|9059.41|0
1620392700000|2021-05-07 13:05:00|9069.01|9069.01|9053.21|9053.21|9070.09|9070.09|9052.38|9052.38|0
1620393000000|2021-05-07 13:10:00|9053.09|9053.09|9056.17|9056.17|9057.72|9057.72|9052.87|9052.87|0
1620393300000|2021-05-07 13:15:00|9056.36|9056.36|9055.84|9055.84|9060.15|9060.15|9052.95|9052.95|0
1620393600000|2021-05-07 13:20:00|9055.5|9055.5|9051.72|9051.72|9055.5|9055.5|9049.98|9049.98|0
1620393900000|2021-05-07 13:25:00|9051.78|9051.78|9042.3|9042.3|9051.78|9051.78|9041.73|9041.73|0
1620394200000|2021-05-07 13:30:00|9041.99|9041.99|9037.64|9037.64|9041.99|9041.99|9025.44|9025.44|0
1620394500000|2021-05-07 13:35:00|9037.15|9037.15|9076.44|9076.44|9076.44|9076.44|9037.04|9037.04|0
1620394800000|2021-05-07 13:40:00|9076.64|9076.64|9084.15|9084.15|9086.44|9086.44|9076.64|9076.64|0
1620395100000|2021-05-07 13:45:00|9084.1|9084.1|9091.24|9091.24|9096.69|9096.69|9083.56|9083.56|0
1620395400000|2021-05-07 13:50:00|9091.63|9091.63|9096.57|9096.57|9103.47|9103.47|9088.34|9088.34|0
1620395700000|2021-05-07 13:55:00|9096.24|9096.24|9102.66|9102.66|9102.66|9102.66|9091.12|9091.12|0
1620396000000|2021-05-07 14:00:00|9102.72|9102.72|9103.9|9103.9|9113|9113|9101.92|9101.92|0
1620396300000|2021-05-07 14:05:00|9103.6|9103.6|9118.03|9118.03|9118.12|9118.12|9099.16|9099.16|0
1620396600000|2021-05-07 14:10:00|9118.29|9118.29|9126.07|9126.07|9127.88|9127.88|9117.04|9117.04|0
1620396900000|2021-05-07 14:15:00|9126.26|9126.26|9113.63|9113.63|9126.26|9126.26|9113.34|9113.34|0
1620397200000|2021-05-07 14:20:00|9113.74|9113.74|9116.3|9116.3|9124.91|9124.91|9113.74|9113.74|0
1620397500000|2021-05-07 14:25:00|9116.5|9116.5|9110.36|9110.36|9124.78|9124.78|9104.83|9104.83|0
1620397800000|2021-05-07 14:30:00|9110.53|9110.53|9109.63|9109.63|9115.94|9115.94|9105.93|9105.93|0
1620398100000|2021-05-07 14:35:00|9109.5|9109.5|9124.86|9124.86|9124.86|9124.86|9108.67|9108.67|0
1620398400000|2021-05-07 14:40:00|9125.05|9125.05|9129.99|9129.99|9136.66|9136.66|9125.05|9125.05|0
1620398700000|2021-05-07 14:45:00|9130.38|9130.38|9141.01|9141.01|9141.09|9141.09|9130.3|9130.3|0
1620399000000|2021-05-07 14:50:00|9141.12|9141.12|9139.55|9139.55|9141.73|9141.73|9135.97|9135.97|0
1620399300000|2021-05-07 14:55:00|9139.46|9139.46|9136.25|9136.25|9139.93|9139.93|9131.73|9131.73|0
1620399600000|2021-05-07 15:00:00|9136.06|9136.06|9132.31|9132.31|9139.69|9139.69|9128.48|9128.48|0
1620399900000|2021-05-07 15:05:00|9132.37|9132.37|9136.01|9136.01|9136.83|9136.83|9130.68|9130.68|0
1620400200000|2021-05-07 15:10:00|9135.99|9135.99|9132.7|9132.7|9135.99|9135.99|9130.37|9130.37|0
1620400500000|2021-05-07 15:15:00|9132.68|9132.68|9132.32|9132.32|9132.71|9132.71|9124.88|9124.88|0
1620400800000|2021-05-07 15:20:00|9132.26|9132.26|9140.34|9140.34|9140.34|9140.34|9131.63|9131.63|0
1620401100000|2021-05-07 15:25:00|9140.53|9140.53|9145.13|9145.13|9145.21|9145.21|9134.77|9134.77|0
1620630900000|2021-05-10 07:15:00|9090.78|9090.78|9101.71|9101.71|9101.71|9101.71|9089.48|9089.48|0
1620631200000|2021-05-10 07:20:00|9100.94|9100.94|9089.43|9089.43|9101.07|9101.07|9081.59|9081.59|0
1620631500000|2021-05-10 07:25:00|9089.81|9089.81|9084.65|9084.65|9090.7|9090.7|9081.25|9081.25|0
1620631800000|2021-05-10 07:30:00|9084.6|9084.6|9079.25|9079.25|9085.83|9085.83|9074.19|9074.19|0
1620632100000|2021-05-10 07:35:00|9079.46|9079.46|9063.65|9063.65|9080.42|9080.42|9056.43|9056.43|0
1620632400000|2021-05-10 07:40:00|9064.01|9064.01|9051.38|9051.38|9064.19|9064.19|9048.64|9048.64|0
1620632700000|2021-05-10 07:45:00|9051.6|9051.6|9042.44|9042.44|9052.9|9052.9|9041.5|9041.5|0
1620633000000|2021-05-10 07:50:00|9042.69|9042.69|9047.98|9047.98|9048.24|9048.24|9038.52|9038.52|0
1620633300000|2021-05-10 07:55:00|9048.17|9048.17|9037.17|9037.17|9048.17|9048.17|9032.21|9032.21|0
1620633600000|2021-05-10 08:00:00|9036.98|9036.98|9040.65|9040.65|9042.1|9042.1|9033.73|9033.73|0
1620633900000|2021-05-10 08:05:00|9040.74|9040.74|9037.6|9037.6|9042.88|9042.88|9036.7|9036.7|0
1620634200000|2021-05-10 08:10:00|9037.7|9037.7|9023.06|9023.06|9038.16|9038.16|9019.89|9019.89|0
1620634500000|2021-05-10 08:15:00|9023.27|9023.27|9025.06|9025.06|9025.06|9025.06|9013.21|9013.21|0
1620634800000|2021-05-10 08:20:00|9024.76|9024.76|9034.66|9034.66|9036.69|9036.69|9024.68|9024.68|0
1620635100000|2021-05-10 08:25:00|9033.9|9033.9|9017.64|9017.64|9034.04|9034.04|9017.64|9017.64|0
1620635400000|2021-05-10 08:30:00|9017.45|9017.45|9014.2|9014.2|9019.06|9019.06|9014.05|9014.05|0
1620635700000|2021-05-10 08:35:00|9014.66|9014.66|9015.71|9015.71|9018.01|9018.01|9010.65|9010.65|0
1620636000000|2021-05-10 08:40:00|9015.4|9015.4|9013.98|9013.98|9016.12|9016.12|9011.59|9011.59|0
1620636300000|2021-05-10 08:45:00|9014.06|9014.06|9010.2|9010.2|9014.06|9014.06|9006.12|9006.12|0
1620636600000|2021-05-10 08:50:00|9010.12|9010.12|9008.86|9008.86|9010.14|9010.14|9002.88|9002.88|0
1620636900000|2021-05-10 08:55:00|9009.28|9009.28|9016.07|9016.07|9017.78|9017.78|9008.12|9008.12|0
1620637200000|2021-05-10 09:00:00|9015.84|9015.84|9032.2|9032.2|9033.22|9033.22|9015.84|9015.84|0
1620637500000|2021-05-10 09:05:00|9031.49|9031.49|9036.93|9036.93|9040.49|9040.49|9031.38|9031.38|0
1620637800000|2021-05-10 09:10:00|9037.03|9037.03|9035.83|9035.83|9037.03|9037.03|9031.87|9031.87|0
1620638100000|2021-05-10 09:15:00|9035.74|9035.74|9050.51|9050.51|9050.62|9050.62|9035.74|9035.74|0
1620638400000|2021-05-10 09:20:00|9050.26|9050.26|9047.89|9047.89|9051.77|9051.77|9047.75|9047.75|0
1620638700000|2021-05-10 09:25:00|9047.51|9047.51|9043.03|9043.03|9047.51|9047.51|9042.63|9042.63|0
1620639000000|2021-05-10 09:30:00|9042.93|9042.93|9038.24|9038.24|9042.93|9042.93|9036.52|9036.52|0
1620639300000|2021-05-10 09:35:00|9038.4|9038.4|9031.91|9031.91|9038.46|9038.46|9027.93|9027.93|0
1620639600000|2021-05-10 09:40:00|9032.11|9032.11|9030.32|9030.32|9032.11|9032.11|9029.45|9029.45|0
1620639900000|2021-05-10 09:45:00|9030.19|9030.19|9030.54|9030.54|9031.63|9031.63|9029.05|9029.05|0
1620640200000|2021-05-10 09:50:00|9030.69|9030.69|9037.36|9037.36|9037.61|9037.61|9030.69|9030.69|0
1620640500000|2021-05-10 09:55:00|9037.46|9037.46|9040.47|9040.47|9041.32|9041.32|9035.79|9035.79|0
1620640800000|2021-05-10 10:00:00|9040.59|9040.59|9032.32|9032.32|9040.59|9040.59|9028.47|9028.47|0
1620641100000|2021-05-10 10:05:00|9032.13|9032.13|9028.47|9028.47|9032.47|9032.47|9027.71|9027.71|0
1620641400000|2021-05-10 10:10:00|9028.36|9028.36|9028.72|9028.72|9029.98|9029.98|9025.49|9025.49|0
1620641700000|2021-05-10 10:15:00|9028.92|9028.92|9024.86|9024.86|9028.92|9028.92|9024.57|9024.57|0
1620642000000|2021-05-10 10:20:00|9024.93|9024.93|9010.62|9010.62|9024.93|9024.93|9010.61|9010.61|0
1620642300000|2021-05-10 10:25:00|9010.43|9010.43|9017.25|9017.25|9018.3|9018.3|9009.9|9009.9|0
1620642600000|2021-05-10 10:30:00|9017.33|9017.33|9015.2|9015.2|9018.11|9018.11|9014.41|9014.41|0
1620642900000|2021-05-10 10:35:00|9015.8|9015.8|9024.47|9024.47|9025.03|9025.03|9015.79|9015.79|0
1620643200000|2021-05-10 10:40:00|9024.54|9024.54|9025.68|9025.68|9029.29|9029.29|9024.28|9024.28|0
1620643500000|2021-05-10 10:45:00|9025.93|9025.93|9022.78|9022.78|9027.27|9027.27|9022.55|9022.55|0
1620643800000|2021-05-10 10:50:00|9022.86|9022.86|9027.17|9027.17|9027.5|9027.5|9019.67|9019.67|0
1620644100000|2021-05-10 10:55:00|9027.06|9027.06|9027.83|9027.83|9030.88|9030.88|9026.41|9026.41|0
1620644400000|2021-05-10 11:00:00|9027.82|9027.82|9030.62|9030.62|9030.62|9030.62|9025.87|9025.87|0
1620644700000|2021-05-10 11:05:00|9030.71|9030.71|9032.53|9032.53|9033.99|9033.99|9030.62|9030.62|0
1620645000000|2021-05-10 11:10:00|9032.44|9032.44|9033.36|9033.36|9036.85|9036.85|9032.28|9032.28|0
1620645300000|2021-05-10 11:15:00|9033.97|9033.97|9031.33|9031.33|9038.44|9038.44|9031.33|9031.33|0
1620645600000|2021-05-10 11:20:00|9031.23|9031.23|9026.1|9026.1|9031.88|9031.88|9024.58|9024.58|0
1620645900000|2021-05-10 11:25:00|9026.49|9026.49|9021.21|9021.21|9030.28|9030.28|9020.99|9020.99|0
1620646200000|2021-05-10 11:30:00|9021.41|9021.41|9023.79|9023.79|9023.79|9023.79|9016.9|9016.9|0
1620646500000|2021-05-10 11:35:00|9025.61|9025.61|9027.66|9027.66|9030.77|9030.77|9024.75|9024.75|0
1620646800000|2021-05-10 11:40:00|9027.76|9027.76|9022.95|9022.95|9030.39|9030.39|9022.51|9022.51|0
1620647100000|2021-05-10 11:45:00|9023.02|9023.02|9015.96|9015.96|9024.07|9024.07|9014.26|9014.26|0
1620647400000|2021-05-10 11:50:00|9016.06|9016.06|9023.56|9023.56|9025.36|9025.36|9016.06|9016.06|0
1620647700000|2021-05-10 11:55:00|9023.65|9023.65|9028.47|9028.47|9031.19|9031.19|9023.65|9023.65|0
1620648000000|2021-05-10 12:00:00|9028.37|9028.37|9033.88|9033.88|9037.99|9037.99|9026.13|9026.13|0
1620648300000|2021-05-10 12:05:00|9033.95|9033.95|9032.77|9032.77|9038.75|9038.75|9032.67|9032.67|0
1620648600000|2021-05-10 12:10:00|9032.39|9032.39|9038.56|9038.56|9040.05|9040.05|9031.78|9031.78|0
1620648900000|2021-05-10 12:15:00|9038.47|9038.47|9029.71|9029.71|9039.61|9039.61|9029.71|9029.71|0
1620649200000|2021-05-10 12:20:00|9029.65|9029.65|9018.18|9018.18|9030.14|9030.14|9017.55|9017.55|0
1620649500000|2021-05-10 12:25:00|9017.96|9017.96|9007.87|9007.87|9019.37|9019.37|9007.36|9007.36|0
1620649800000|2021-05-10 12:30:00|9008.07|9008.07|9009.3|9009.3|9011.74|9011.74|9004.35|9004.35|0
1620650100000|2021-05-10 12:35:00|9009.46|9009.46|9003.07|9003.07|9009.85|9009.85|9001.68|9001.68|0
1620650400000|2021-05-10 12:40:00|9002.92|9002.92|8996.97|8996.97|9003.94|9003.94|8996.78|8996.78|0
1620650700000|2021-05-10 12:45:00|8996.95|8996.95|9000.59|9000.59|9003.01|9003.01|8995.15|8995.15|0
1620651000000|2021-05-10 12:50:00|9000.49|9000.49|8997.89|8997.89|9008.6|9008.6|8997.89|8997.89|0
1620651300000|2021-05-10 12:55:00|8997.73|8997.73|8997.84|8997.84|8998.13|8998.13|8990.98|8990.98|0
1620651600000|2021-05-10 13:00:00|8998.03|8998.03|8993.86|8993.86|8999.99|8999.99|8993.06|8993.06|0
1620651900000|2021-05-10 13:05:00|8994.05|8994.05|8985.22|8985.22|8994.05|8994.05|8985.22|8985.22|0
1620652200000|2021-05-10 13:10:00|8985.16|8985.16|8985.37|8985.37|8989.53|8989.53|8985.16|8985.16|0
1620652500000|2021-05-10 13:15:00|8985.21|8985.21|8983.48|8983.48|8985.87|8985.87|8978.48|8978.48|0
1620652800000|2021-05-10 13:20:00|8983.61|8983.61|8975.38|8975.38|8983.83|8983.83|8974.98|8974.98|0
1620653100000|2021-05-10 13:25:00|8975.46|8975.46|8979.33|8979.33|8979.33|8979.33|8970.31|8970.31|0
1620653400000|2021-05-10 13:30:00|8979.36|8979.36|8979.24|8979.24|8987.06|8987.06|8971.23|8971.23|0
1620653700000|2021-05-10 13:35:00|8979.43|8979.43|8961.47|8961.47|8980.8|8980.8|8961.47|8961.47|0
1620654000000|2021-05-10 13:40:00|8960.26|8960.26|8951.15|8951.15|8960.26|8960.26|8945.12|8945.12|0
1620654300000|2021-05-10 13:45:00|8950.96|8950.96|8952.71|8952.71|8957.4|8957.4|8949.17|8949.17|0
1620654600000|2021-05-10 13:50:00|8952.5|8952.5|8948.79|8948.79|8954.94|8954.94|8944.79|8944.79|0
1620654900000|2021-05-10 13:55:00|8948.7|8948.7|8934.86|8934.86|8948.86|8948.86|8928.9|8928.9|0
1620655200000|2021-05-10 14:00:00|8934.69|8934.69|8931.42|8931.42|8937.03|8937.03|8923.25|8923.25|0
1620655500000|2021-05-10 14:05:00|8931.72|8931.72|8936.26|8936.26|8937.91|8937.91|8919.99|8919.99|0
1620655800000|2021-05-10 14:10:00|8936.38|8936.38|8947.86|8947.86|8949.84|8949.84|8931.17|8931.17|0
1620656100000|2021-05-10 14:15:00|8948.11|8948.11|8959.75|8959.75|8962.6|8962.6|8944.42|8944.42|0
1620656400000|2021-05-10 14:20:00|8960.22|8960.22|8964.15|8964.15|8974.6|8974.6|8957.43|8957.43|0
1620656700000|2021-05-10 14:25:00|8964.23|8964.23|8944.87|8944.87|8964.55|8964.55|8944.87|8944.87|0
1620657000000|2021-05-10 14:30:00|8944.91|8944.91|8940.34|8940.34|8944.91|8944.91|8934.4|8934.4|0
1620657300000|2021-05-10 14:35:00|8940.44|8940.44|8937.12|8937.12|8940.75|8940.75|8934.55|8934.55|0
1620657600000|2021-05-10 14:40:00|8936.96|8936.96|8945.13|8945.13|8945.13|8945.13|8936.85|8936.85|0
1620657900000|2021-05-10 14:45:00|8945.1|8945.1|8921.02|8921.02|8945.1|8945.1|8920.32|8920.32|0
1620658200000|2021-05-10 14:50:00|8920.85|8920.85|8915.62|8915.62|8922.45|8922.45|8910.63|8910.63|0
1620658500000|2021-05-10 14:55:00|8915.51|8915.51|8932.81|8932.81|8932.86|8932.86|8914.87|8914.87|0
1620658800000|2021-05-10 15:00:00|8932.43|8932.43|8933.4|8933.4|8936.92|8936.92|8930.72|8930.72|0
1620659100000|2021-05-10 15:05:00|8933.31|8933.31|8937.19|8937.19|8937.19|8937.19|8931.38|8931.38|0
1620659400000|2021-05-10 15:10:00|8937.38|8937.38|8942.29|8942.29|8944.33|8944.33|8935.99|8935.99|0
1620659700000|2021-05-10 15:15:00|8942.31|8942.31|8953.21|8953.21|8953.21|8953.21|8936.47|8936.47|0
1620660000000|2021-05-10 15:20:00|8952.91|8952.91|8951.74|8951.74|8956.59|8956.59|8947.91|8947.91|0
1620660300000|2021-05-10 15:25:00|8951.91|8951.91|8957.87|8957.87|8959.58|8959.58|8948.55|8948.55|0
1620630900000|2021-05-10 07:15:00|9090.78|9090.78|9101.71|9101.71|9101.71|9101.71|9089.48|9089.48|0
1620631200000|2021-05-10 07:20:00|9100.94|9100.94|9089.43|9089.43|9101.07|9101.07|9081.59|9081.59|0
1620631500000|2021-05-10 07:25:00|9089.81|9089.81|9084.65|9084.65|9090.7|9090.7|9081.25|9081.25|0
1620631800000|2021-05-10 07:30:00|9084.6|9084.6|9079.25|9079.25|9085.83|9085.83|9074.19|9074.19|0
1620632100000|2021-05-10 07:35:00|9079.46|9079.46|9063.65|9063.65|9080.42|9080.42|9056.43|9056.43|0
1620632400000|2021-05-10 07:40:00|9064.01|9064.01|9051.38|9051.38|9064.19|9064.19|9048.64|9048.64|0
1620632700000|2021-05-10 07:45:00|9051.6|9051.6|9042.44|9042.44|9052.9|9052.9|9041.5|9041.5|0
1620633000000|2021-05-10 07:50:00|9042.69|9042.69|9047.98|9047.98|9048.24|9048.24|9038.52|9038.52|0
1620633300000|2021-05-10 07:55:00|9048.17|9048.17|9037.17|9037.17|9048.17|9048.17|9032.21|9032.21|0
1620633600000|2021-05-10 08:00:00|9036.98|9036.98|9040.65|9040.65|9042.1|9042.1|9033.73|9033.73|0
1620633900000|2021-05-10 08:05:00|9040.74|9040.74|9037.6|9037.6|9042.88|9042.88|9036.7|9036.7|0
1620634200000|2021-05-10 08:10:00|9037.7|9037.7|9023.06|9023.06|9038.16|9038.16|9019.89|9019.89|0
1620634500000|2021-05-10 08:15:00|9023.27|9023.27|9025.06|9025.06|9025.06|9025.06|9013.21|9013.21|0
1620634800000|2021-05-10 08:20:00|9024.76|9024.76|9034.66|9034.66|9036.69|9036.69|9024.68|9024.68|0
1620635100000|2021-05-10 08:25:00|9033.9|9033.9|9017.64|9017.64|9034.04|9034.04|9017.64|9017.64|0
1620635400000|2021-05-10 08:30:00|9017.45|9017.45|9014.2|9014.2|9019.06|9019.06|9014.05|9014.05|0
1620635700000|2021-05-10 08:35:00|9014.66|9014.66|9015.71|9015.71|9018.01|9018.01|9010.65|9010.65|0
1620636000000|2021-05-10 08:40:00|9015.4|9015.4|9013.98|9013.98|9016.12|9016.12|9011.59|9011.59|0
1620636300000|2021-05-10 08:45:00|9014.06|9014.06|9010.2|9010.2|9014.06|9014.06|9006.12|9006.12|0
1620636600000|2021-05-10 08:50:00|9010.12|9010.12|9008.86|9008.86|9010.14|9010.14|9002.88|9002.88|0
1620636900000|2021-05-10 08:55:00|9009.28|9009.28|9016.07|9016.07|9017.78|9017.78|9008.12|9008.12|0
1620637200000|2021-05-10 09:00:00|9015.84|9015.84|9032.2|9032.2|9033.22|9033.22|9015.84|9015.84|0
1620637500000|2021-05-10 09:05:00|9031.49|9031.49|9036.93|9036.93|9040.49|9040.49|9031.38|9031.38|0
1620637800000|2021-05-10 09:10:00|9037.03|9037.03|9035.83|9035.83|9037.03|9037.03|9031.87|9031.87|0
1620638100000|2021-05-10 09:15:00|9035.74|9035.74|9050.51|9050.51|9050.62|9050.62|9035.74|9035.74|0
1620638400000|2021-05-10 09:20:00|9050.26|9050.26|9047.89|9047.89|9051.77|9051.77|9047.75|9047.75|0
1620638700000|2021-05-10 09:25:00|9047.51|9047.51|9043.03|9043.03|9047.51|9047.51|9042.63|9042.63|0
1620639000000|2021-05-10 09:30:00|9042.93|9042.93|9038.24|9038.24|9042.93|9042.93|9036.52|9036.52|0
1620639300000|2021-05-10 09:35:00|9038.4|9038.4|9031.91|9031.91|9038.46|9038.46|9027.93|9027.93|0
1620639600000|2021-05-10 09:40:00|9032.11|9032.11|9030.32|9030.32|9032.11|9032.11|9029.45|9029.45|0
1620639900000|2021-05-10 09:45:00|9030.19|9030.19|9030.54|9030.54|9031.63|9031.63|9029.05|9029.05|0
1620640200000|2021-05-10 09:50:00|9030.69|9030.69|9037.36|9037.36|9037.61|9037.61|9030.69|9030.69|0
1620640500000|2021-05-10 09:55:00|9037.46|9037.46|9040.47|9040.47|9041.32|9041.32|9035.79|9035.79|0
1620640800000|2021-05-10 10:00:00|9040.59|9040.59|9032.32|9032.32|9040.59|9040.59|9028.47|9028.47|0
1620641100000|2021-05-10 10:05:00|9032.13|9032.13|9028.47|9028.47|9032.47|9032.47|9027.71|9027.71|0
1620641400000|2021-05-10 10:10:00|9028.36|9028.36|9028.72|9028.72|9029.98|9029.98|9025.49|9025.49|0
1620641700000|2021-05-10 10:15:00|9028.92|9028.92|9024.86|9024.86|9028.92|9028.92|9024.57|9024.57|0
1620642000000|2021-05-10 10:20:00|9024.93|9024.93|9010.62|9010.62|9024.93|9024.93|9010.61|9010.61|0
1620642300000|2021-05-10 10:25:00|9010.43|9010.43|9017.25|9017.25|9018.3|9018.3|9009.9|9009.9|0
1620642600000|2021-05-10 10:30:00|9017.33|9017.33|9015.2|9015.2|9018.11|9018.11|9014.41|9014.41|0
1620642900000|2021-05-10 10:35:00|9015.8|9015.8|9024.47|9024.47|9025.03|9025.03|9015.79|9015.79|0
1620643200000|2021-05-10 10:40:00|9024.54|9024.54|9025.68|9025.68|9029.29|9029.29|9024.28|9024.28|0
1620643500000|2021-05-10 10:45:00|9025.93|9025.93|9022.78|9022.78|9027.27|9027.27|9022.55|9022.55|0
1620643800000|2021-05-10 10:50:00|9022.86|9022.86|9027.17|9027.17|9027.5|9027.5|9019.67|9019.67|0
1620644100000|2021-05-10 10:55:00|9027.06|9027.06|9027.83|9027.83|9030.88|9030.88|9026.41|9026.41|0
1620644400000|2021-05-10 11:00:00|9027.82|9027.82|9030.62|9030.62|9030.62|9030.62|9025.87|9025.87|0
1620644700000|2021-05-10 11:05:00|9030.71|9030.71|9032.53|9032.53|9033.99|9033.99|9030.62|9030.62|0
1620645000000|2021-05-10 11:10:00|9032.44|9032.44|9033.36|9033.36|9036.85|9036.85|9032.28|9032.28|0
1620645300000|2021-05-10 11:15:00|9033.97|9033.97|9031.33|9031.33|9038.44|9038.44|9031.33|9031.33|0
1620645600000|2021-05-10 11:20:00|9031.23|9031.23|9026.1|9026.1|9031.88|9031.88|9024.58|9024.58|0
1620645900000|2021-05-10 11:25:00|9026.49|9026.49|9021.21|9021.21|9030.28|9030.28|9020.99|9020.99|0
1620646200000|2021-05-10 11:30:00|9021.41|9021.41|9023.79|9023.79|9023.79|9023.79|9016.9|9016.9|0
1620646500000|2021-05-10 11:35:00|9025.61|9025.61|9027.66|9027.66|9030.77|9030.77|9024.75|9024.75|0
1620646800000|2021-05-10 11:40:00|9027.76|9027.76|9022.95|9022.95|9030.39|9030.39|9022.51|9022.51|0
1620647100000|2021-05-10 11:45:00|9023.02|9023.02|9015.96|9015.96|9024.07|9024.07|9014.26|9014.26|0
1620647400000|2021-05-10 11:50:00|9016.06|9016.06|9023.56|9023.56|9025.36|9025.36|9016.06|9016.06|0
1620647700000|2021-05-10 11:55:00|9023.65|9023.65|9028.47|9028.47|9031.19|9031.19|9023.65|9023.65|0
1620648000000|2021-05-10 12:00:00|9028.37|9028.37|9033.88|9033.88|9037.99|9037.99|9026.13|9026.13|0
1620648300000|2021-05-10 12:05:00|9033.95|9033.95|9032.77|9032.77|9038.75|9038.75|9032.67|9032.67|0
1620648600000|2021-05-10 12:10:00|9032.39|9032.39|9038.56|9038.56|9040.05|9040.05|9031.78|9031.78|0
1620648900000|2021-05-10 12:15:00|9038.47|9038.47|9029.71|9029.71|9039.61|9039.61|9029.71|9029.71|0
1620649200000|2021-05-10 12:20:00|9029.65|9029.65|9018.18|9018.18|9030.14|9030.14|9017.55|9017.55|0
1620649500000|2021-05-10 12:25:00|9017.96|9017.96|9007.87|9007.87|9019.37|9019.37|9007.36|9007.36|0
1620649800000|2021-05-10 12:30:00|9008.07|9008.07|9009.3|9009.3|9011.74|9011.74|9004.35|9004.35|0
1620650100000|2021-05-10 12:35:00|9009.46|9009.46|9003.07|9003.07|9009.85|9009.85|9001.68|9001.68|0
1620650400000|2021-05-10 12:40:00|9002.92|9002.92|8996.97|8996.97|9003.94|9003.94|8996.78|8996.78|0
1620650700000|2021-05-10 12:45:00|8996.95|8996.95|9000.59|9000.59|9003.01|9003.01|8995.15|8995.15|0
1620651000000|2021-05-10 12:50:00|9000.49|9000.49|8997.89|8997.89|9008.6|9008.6|8997.89|8997.89|0
1620651300000|2021-05-10 12:55:00|8997.73|8997.73|8997.84|8997.84|8998.13|8998.13|8990.98|8990.98|0
1620651600000|2021-05-10 13:00:00|8998.03|8998.03|8993.86|8993.86|8999.99|8999.99|8993.06|8993.06|0
1620651900000|2021-05-10 13:05:00|8994.05|8994.05|8985.22|8985.22|8994.05|8994.05|8985.22|8985.22|0
1620652200000|2021-05-10 13:10:00|8985.16|8985.16|8985.37|8985.37|8989.53|8989.53|8985.16|8985.16|0
1620652500000|2021-05-10 13:15:00|8985.21|8985.21|8983.48|8983.48|8985.87|8985.87|8978.48|8978.48|0
1620652800000|2021-05-10 13:20:00|8983.61|8983.61|8975.38|8975.38|8983.83|8983.83|8974.98|8974.98|0
1620653100000|2021-05-10 13:25:00|8975.46|8975.46|8979.33|8979.33|8979.33|8979.33|8970.31|8970.31|0
1620653400000|2021-05-10 13:30:00|8979.36|8979.36|8979.24|8979.24|8987.06|8987.06|8971.23|8971.23|0
1620653700000|2021-05-10 13:35:00|8979.43|8979.43|8961.47|8961.47|8980.8|8980.8|8961.47|8961.47|0
1620654000000|2021-05-10 13:40:00|8960.26|8960.26|8951.15|8951.15|8960.26|8960.26|8945.12|8945.12|0
1620654300000|2021-05-10 13:45:00|8950.96|8950.96|8952.71|8952.71|8957.4|8957.4|8949.17|8949.17|0
1620654600000|2021-05-10 13:50:00|8952.5|8952.5|8948.79|8948.79|8954.94|8954.94|8944.79|8944.79|0
1620654900000|2021-05-10 13:55:00|8948.7|8948.7|8934.86|8934.86|8948.86|8948.86|8928.9|8928.9|0
1620655200000|2021-05-10 14:00:00|8934.69|8934.69|8931.42|8931.42|8937.03|8937.03|8923.25|8923.25|0
1620655500000|2021-05-10 14:05:00|8931.72|8931.72|8936.26|8936.26|8937.91|8937.91|8919.99|8919.99|0
1620655800000|2021-05-10 14:10:00|8936.38|8936.38|8947.86|8947.86|8949.84|8949.84|8931.17|8931.17|0
1620656100000|2021-05-10 14:15:00|8948.11|8948.11|8959.75|8959.75|8962.6|8962.6|8944.42|8944.42|0
1620656400000|2021-05-10 14:20:00|8960.22|8960.22|8964.15|8964.15|8974.6|8974.6|8957.43|8957.43|0
1620656700000|2021-05-10 14:25:00|8964.23|8964.23|8944.87|8944.87|8964.55|8964.55|8944.87|8944.87|0
1620657000000|2021-05-10 14:30:00|8944.91|8944.91|8940.34|8940.34|8944.91|8944.91|8934.4|8934.4|0
1620657300000|2021-05-10 14:35:00|8940.44|8940.44|8937.12|8937.12|8940.75|8940.75|8934.55|8934.55|0
1620657600000|2021-05-10 14:40:00|8936.96|8936.96|8945.13|8945.13|8945.13|8945.13|8936.85|8936.85|0
1620657900000|2021-05-10 14:45:00|8945.1|8945.1|8921.02|8921.02|8945.1|8945.1|8920.32|8920.32|0
1620658200000|2021-05-10 14:50:00|8920.85|8920.85|8915.62|8915.62|8922.45|8922.45|8910.63|8910.63|0
1620658500000|2021-05-10 14:55:00|8915.51|8915.51|8932.81|8932.81|8932.86|8932.86|8914.87|8914.87|0
1620658800000|2021-05-10 15:00:00|8932.43|8932.43|8933.4|8933.4|8936.92|8936.92|8930.72|8930.72|0
1620659100000|2021-05-10 15:05:00|8933.31|8933.31|8937.19|8937.19|8937.19|8937.19|8931.38|8931.38|0
1620659400000|2021-05-10 15:10:00|8937.38|8937.38|8942.29|8942.29|8944.33|8944.33|8935.99|8935.99|0
1620659700000|2021-05-10 15:15:00|8942.31|8942.31|8953.21|8953.21|8953.21|8953.21|8936.47|8936.47|0
1620660000000|2021-05-10 15:20:00|8952.91|8952.91|8951.74|8951.74|8956.59|8956.59|8947.91|8947.91|0
1620660300000|2021-05-10 15:25:00|8951.91|8951.91|8957.87|8957.87|8959.58|8959.58|8948.55|8948.55|0
1620717300000|2021-05-11 07:15:00|8727.67|8727.67|8728.6|8728.6|8729.43|8729.43|8712.03|8712.03|0
1620717600000|2021-05-11 07:20:00|8728.83|8728.83|8737.57|8737.57|8746.51|8746.51|8724.36|8724.36|0
1620717900000|2021-05-11 07:25:00|8739.39|8739.39|8735.69|8735.69|8739.39|8739.39|8718.46|8718.46|0
1620718200000|2021-05-11 07:30:00|8735.5|8735.5|8719.03|8719.03|8735.89|8735.89|8714.38|8714.38|0
1620718500000|2021-05-11 07:35:00|8719.18|8719.18|8719.87|8719.87|8725.3|8725.3|8715.99|8715.99|0
1620718800000|2021-05-11 07:40:00|8720.07|8720.07|8696.33|8696.33|8720.07|8720.07|8690.86|8690.86|0
1620719100000|2021-05-11 07:45:00|8696.24|8696.24|8689.22|8689.22|8696.62|8696.62|8678.78|8678.78|0
1620719400000|2021-05-11 07:50:00|8689.3|8689.3|8696.76|8696.76|8699.87|8699.87|8687.92|8687.92|0
1620719700000|2021-05-11 07:55:00|8696.7|8696.7|8717.42|8717.42|8717.58|8717.58|8692.79|8692.79|0
1620720000000|2021-05-11 08:00:00|8717.93|8717.93|8678.49|8678.49|8719.35|8719.35|8678.49|8678.49|0
1620720300000|2021-05-11 08:05:00|8677.64|8677.64|8673.02|8673.02|8678.38|8678.38|8667.4|8667.4|0
1620720600000|2021-05-11 08:10:00|8672.79|8672.79|8676.43|8676.43|8676.43|8676.43|8665.72|8665.72|0
1620720900000|2021-05-11 08:15:00|8675.41|8675.41|8682.98|8682.98|8683.52|8683.52|8671.52|8671.52|0
1620721200000|2021-05-11 08:20:00|8683.18|8683.18|8690.34|8690.34|8696.19|8696.19|8680.3|8680.3|0
1620721500000|2021-05-11 08:25:00|8690.45|8690.45|8696.98|8696.98|8699.67|8699.67|8685.26|8685.26|0
1620721800000|2021-05-11 08:30:00|8696.59|8696.59|8670.67|8670.67|8696.59|8696.59|8670.67|8670.67|0
1620722100000|2021-05-11 08:35:00|8670.75|8670.75|8672.59|8672.59|8674.07|8674.07|8667|8667|0
1620722400000|2021-05-11 08:40:00|8672.83|8672.83|8671.94|8671.94|8677.02|8677.02|8666.15|8666.15|0
1620722700000|2021-05-11 08:45:00|8672.01|8672.01|8688.43|8688.43|8691.87|8691.87|8672.01|8672.01|0
1620723000000|2021-05-11 08:50:00|8687.87|8687.87|8679.48|8679.48|8687.87|8687.87|8675.42|8675.42|0
1620723300000|2021-05-11 08:55:00|8679.64|8679.64|8675.63|8675.63|8679.71|8679.71|8673.91|8673.91|0
1620723600000|2021-05-11 09:00:00|8675.94|8675.94|8680|8680|8680|8680|8670.12|8670.12|0
1620723900000|2021-05-11 09:05:00|8679.77|8679.77|8680.49|8680.49|8683.42|8683.42|8675.77|8675.77|0
1620724200000|2021-05-11 09:10:00|8680.47|8680.47|8670.41|8670.41|8680.47|8680.47|8669.68|8669.68|0
1620724500000|2021-05-11 09:15:00|8670.25|8670.25|8678.33|8678.33|8678.67|8678.67|8661.88|8661.88|0
1620724800000|2021-05-11 09:20:00|8678.4|8678.4|8674.19|8674.19|8680.56|8680.56|8671.43|8671.43|0
1620725100000|2021-05-11 09:25:00|8674.09|8674.09|8670.02|8670.02|8675.66|8675.66|8667.76|8667.76|0
1620725400000|2021-05-11 09:30:00|8670.12|8670.12|8670.2|8670.2|8670.71|8670.71|8660.93|8660.93|0
1620725700000|2021-05-11 09:35:00|8670.49|8670.49|8656.31|8656.31|8670.49|8670.49|8655.25|8655.25|0
1620726000000|2021-05-11 09:40:00|8656.18|8656.18|8653.71|8653.71|8656.18|8656.18|8651.54|8651.54|0
1620726300000|2021-05-11 09:45:00|8654.57|8654.57|8653.49|8653.49|8657.86|8657.86|8649.47|8649.47|0
1620726600000|2021-05-11 09:50:00|8653.68|8653.68|8661.6|8661.6|8664.91|8664.91|8653.39|8653.39|0
1620726900000|2021-05-11 09:55:00|8661.5|8661.5|8660.57|8660.57|8663.3|8663.3|8657.97|8657.97|0
1620727200000|2021-05-11 10:00:00|8660.27|8660.27|8655.9|8655.9|8666.97|8666.97|8655.82|8655.82|0
1620727500000|2021-05-11 10:05:00|8655.74|8655.74|8654.73|8654.73|8660.76|8660.76|8653.81|8653.81|0
1620727800000|2021-05-11 10:10:00|8654.81|8654.81|8653.12|8653.12|8657.69|8657.69|8650.66|8650.66|0
1620728100000|2021-05-11 10:15:00|8652.81|8652.81|8663.43|8663.43|8666.31|8666.31|8652.6|8652.6|0
1620728400000|2021-05-11 10:20:00|8663.73|8663.73|8667.02|8667.02|8674.4|8674.4|8663.2|8663.2|0
1620728700000|2021-05-11 10:25:00|8666.8|8666.8|8663.44|8663.44|8669.98|8669.98|8663.26|8663.26|0
1620729000000|2021-05-11 10:30:00|8663.38|8663.38|8651.66|8651.66|8663.55|8663.55|8651.66|8651.66|0
1620729300000|2021-05-11 10:35:00|8650.87|8650.87|8658.35|8658.35|8662.3|8662.3|8650.35|8650.35|0
1620729600000|2021-05-11 10:40:00|8658.41|8658.41|8645.21|8645.21|8658.41|8658.41|8644.96|8644.96|0
1620729900000|2021-05-11 10:45:00|8646.06|8646.06|8643.94|8643.94|8651.04|8651.04|8643.91|8643.91|0
1620730200000|2021-05-11 10:50:00|8643.77|8643.77|8643.31|8643.31|8645.58|8645.58|8638.93|8638.93|0
1620730500000|2021-05-11 10:55:00|8643.14|8643.14|8652.53|8652.53|8657.03|8657.03|8639.14|8639.14|0
1620730800000|2021-05-11 11:00:00|8652.15|8652.15|8657.27|8657.27|8658.43|8658.43|8651.38|8651.38|0
1620731100000|2021-05-11 11:05:00|8657.19|8657.19|8652.61|8652.61|8660.13|8660.13|8652.53|8652.53|0
1620731400000|2021-05-11 11:10:00|8652.54|8652.54|8662.42|8662.42|8662.42|8662.42|8651.68|8651.68|0
1620731700000|2021-05-11 11:15:00|8662.23|8662.23|8656.25|8656.25|8663.34|8663.34|8656.17|8656.17|0
1620732000000|2021-05-11 11:20:00|8656.05|8656.05|8660.73|8660.73|8664.07|8664.07|8653.63|8653.63|0
1620732300000|2021-05-11 11:25:00|8660.7|8660.7|8649.01|8649.01|8660.7|8660.7|8648.87|8648.87|0
1620732600000|2021-05-11 11:30:00|8648.91|8648.91|8632.29|8632.29|8649.56|8649.56|8630.77|8630.77|0
1620732900000|2021-05-11 11:35:00|8631.74|8631.74|8629.22|8629.22|8633.49|8633.49|8629.03|8629.03|0
1620733200000|2021-05-11 11:40:00|8628.98|8628.98|8629.93|8629.93|8631.06|8631.06|8622.94|8622.94|0
1620733500000|2021-05-11 11:45:00|8630.01|8630.01|8620.05|8620.05|8630.26|8630.26|8620.05|8620.05|0
1620733800000|2021-05-11 11:50:00|8619.99|8619.99|8626.62|8626.62|8626.79|8626.79|8618.1|8618.1|0
1620734100000|2021-05-11 11:55:00|8626.79|8626.79|8611.16|8611.16|8628.32|8628.32|8610.52|8610.52|0
1620734400000|2021-05-11 12:00:00|8611.07|8611.07|8611.08|8611.08|8611.08|8611.08|8603.62|8603.62|0
1620734700000|2021-05-11 12:05:00|8611.16|8611.16|8597.46|8597.46|8613.78|8613.78|8597.46|8597.46|0
1620735000000|2021-05-11 12:10:00|8597.55|8597.55|8593.72|8593.72|8600.03|8600.03|8592.57|8592.57|0
1620735300000|2021-05-11 12:15:00|8593.77|8593.77|8593.77|8593.77|8594.76|8594.76|8590.46|8590.46|0
1620735600000|2021-05-11 12:20:00|8593.46|8593.46|8583.02|8583.02|8598.57|8598.57|8583.02|8583.02|0
1620735900000|2021-05-11 12:25:00|8582.88|8582.88|8562.76|8562.76|8582.88|8582.88|8562.65|8562.65|0
1620736200000|2021-05-11 12:30:00|8562.77|8562.77|8566.17|8566.17|8568.64|8568.64|8557.41|8557.41|0
1620736500000|2021-05-11 12:35:00|8566.24|8566.24|8577.41|8577.41|8578.71|8578.71|8564.38|8564.38|0
1620736800000|2021-05-11 12:40:00|8577.33|8577.33|8581.4|8581.4|8582.38|8582.38|8571.97|8571.97|0
1620737100000|2021-05-11 12:45:00|8581.56|8581.56|8575.44|8575.44|8584.41|8584.41|8575.44|8575.44|0
1620737400000|2021-05-11 12:50:00|8575.37|8575.37|8564.16|8564.16|8576.13|8576.13|8563.92|8563.92|0
1620737700000|2021-05-11 12:55:00|8564.33|8564.33|8548.12|8548.12|8564.91|8564.91|8546.67|8546.67|0
1620738000000|2021-05-11 13:00:00|8548.04|8548.04|8544.49|8544.49|8548.41|8548.41|8538.51|8538.51|0
1620738300000|2021-05-11 13:05:00|8544.38|8544.38|8536.08|8536.08|8552.08|8552.08|8534.87|8534.87|0
1620738600000|2021-05-11 13:10:00|8536.32|8536.32|8531.72|8531.72|8538.78|8538.78|8531.72|8531.72|0
1620738900000|2021-05-11 13:15:00|8531.33|8531.33|8533.42|8533.42|8534.14|8534.14|8524.32|8524.32|0
1620739200000|2021-05-11 13:20:00|8533.4|8533.4|8534.17|8534.17|8542.36|8542.36|8531.91|8531.91|0
1620739500000|2021-05-11 13:25:00|8534.36|8534.36|8539.55|8539.55|8540.2|8540.2|8532.31|8532.31|0
1620739800000|2021-05-11 13:30:00|8540.6|8540.6|8550.25|8550.25|8553.75|8553.75|8524.9|8524.9|0
1620740100000|2021-05-11 13:35:00|8549.14|8549.14|8528.36|8528.36|8549.82|8549.82|8528.36|8528.36|0
1620740400000|2021-05-11 13:40:00|8528.43|8528.43|8565.8|8565.8|8584.55|8584.55|8526.72|8526.72|0
1620740700000|2021-05-11 13:45:00|8565.49|8565.49|8572.26|8572.26|8577.55|8577.55|8560.87|8560.87|0
1620741000000|2021-05-11 13:50:00|8572.34|8572.34|8605.1|8605.1|8605.81|8605.81|8572.1|8572.1|0
1620741300000|2021-05-11 13:55:00|8605.41|8605.41|8595.64|8595.64|8606.3|8606.3|8589.86|8589.86|0
1620741600000|2021-05-11 14:00:00|8596.04|8596.04|8606.97|8606.97|8610.28|8610.28|8584.72|8584.72|0
1620741900000|2021-05-11 14:05:00|8607.05|8607.05|8567.23|8567.23|8611.65|8611.65|8567.23|8567.23|0
1620742200000|2021-05-11 14:10:00|8567.08|8567.08|8568.51|8568.51|8574.74|8574.74|8566.45|8566.45|0
1620742500000|2021-05-11 14:15:00|8568.12|8568.12|8547.28|8547.28|8568.12|8568.12|8540.3|8540.3|0
1620742800000|2021-05-11 14:20:00|8547.42|8547.42|8556.4|8556.4|8567.72|8567.72|8546.53|8546.53|0
1620743100000|2021-05-11 14:25:00|8552.29|8552.29|8524.44|8524.44|8552.29|8552.29|8523.38|8523.38|0
1620743400000|2021-05-11 14:30:00|8524.52|8524.52|8506.84|8506.84|8524.52|8524.52|8506.67|8506.67|0
1620743700000|2021-05-11 14:35:00|8506.34|8506.34|8515.67|8515.67|8516.33|8516.33|8499.62|8499.62|0
1620744000000|2021-05-11 14:40:00|8515.51|8515.51|8532.46|8532.46|8535.61|8535.61|8514.92|8514.92|0
1620744300000|2021-05-11 14:45:00|8532.54|8532.54|8536.94|8536.94|8537.92|8537.92|8516.03|8516.03|0
1620744600000|2021-05-11 14:50:00|8537.39|8537.39|8545.81|8545.81|8548.04|8548.04|8537.16|8537.16|0
1620744900000|2021-05-11 14:55:00|8544.56|8544.56|8554.74|8554.74|8561.96|8561.96|8539.9|8539.9|0
1620745200000|2021-05-11 15:00:00|8554.5|8554.5|8536.55|8536.55|8554.73|8554.73|8536.16|8536.16|0
1620745500000|2021-05-11 15:05:00|8535.69|8535.69|8534.23|8534.23|8538.21|8538.21|8526.24|8526.24|0
1620745800000|2021-05-11 15:10:00|8534.31|8534.31|8554.16|8554.16|8554.16|8554.16|8526.15|8526.15|0
1620746100000|2021-05-11 15:15:00|8554.33|8554.33|8562.71|8562.71|8562.71|8562.71|8544.97|8544.97|0
1620746400000|2021-05-11 15:20:00|8562.86|8562.86|8571.78|8571.78|8572.12|8572.12|8560.29|8560.29|0
1620746700000|2021-05-11 15:25:00|8571.71|8571.71|8578.61|8578.61|8580.24|8580.24|8562.8|8562.8|0
1620803700000|2021-05-12 07:15:00|8505.15|8505.15|8541.03|8541.03|8541.03|8541.03|8503.46|8503.46|0
1620804000000|2021-05-12 07:20:00|8541.93|8541.93|8535.71|8535.71|8547.8|8547.8|8534.26|8534.26|0
1620804300000|2021-05-12 07:25:00|8535.27|8535.27|8553.9|8553.9|8553.9|8553.9|8535.27|8535.27|0
1620804600000|2021-05-12 07:30:00|8554.58|8554.58|8566.03|8566.03|8566.99|8566.99|8554.58|8554.58|0
1620804900000|2021-05-12 07:35:00|8565.9|8565.9|8550.21|8550.21|8569.09|8569.09|8542.47|8542.47|0
1620805200000|2021-05-12 07:40:00|8550.42|8550.42|8560.5|8560.5|8560.5|8560.5|8543.65|8543.65|0
1620805500000|2021-05-12 07:45:00|8560.22|8560.22|8558.26|8558.26|8573.75|8573.75|8558.26|8558.26|0
1620805800000|2021-05-12 07:50:00|8557.71|8557.71|8544.44|8544.44|8557.71|8557.71|8538.3|8538.3|0
1620806100000|2021-05-12 07:55:00|8544.64|8544.64|8546.37|8546.37|8552.08|8552.08|8544.64|8544.64|0
1620806400000|2021-05-12 08:00:00|8546.53|8546.53|8532.84|8532.84|8548.5|8548.5|8531.73|8531.73|0
1620806700000|2021-05-12 08:05:00|8531.98|8531.98|8525.83|8525.83|8540.23|8540.23|8525.83|8525.83|0
1620807000000|2021-05-12 08:10:00|8527.04|8527.04|8535.61|8535.61|8542.15|8542.15|8526.81|8526.81|0
1620807300000|2021-05-12 08:15:00|8535.64|8535.64|8521.85|8521.85|8536.7|8536.7|8520.95|8520.95|0
1620807600000|2021-05-12 08:20:00|8521.7|8521.7|8524.45|8524.45|8524.97|8524.97|8518.07|8518.07|0
1620807900000|2021-05-12 08:25:00|8524.62|8524.62|8538.97|8538.97|8547.31|8547.31|8522.49|8522.49|0
1620808200000|2021-05-12 08:30:00|8538.59|8538.59|8532.28|8532.28|8542.6|8542.6|8524.72|8524.72|0
1620808500000|2021-05-12 08:35:00|8531.98|8531.98|8521.04|8521.04|8533.43|8533.43|8517.85|8517.85|0
1620808800000|2021-05-12 08:40:00|8520.91|8520.91|8505.96|8505.96|8526.89|8526.89|8505.63|8505.63|0
1620809100000|2021-05-12 08:45:00|8506.04|8506.04|8512.19|8512.19|8517.27|8517.27|8506.04|8506.04|0
1620809400000|2021-05-12 08:50:00|8511.65|8511.65|8498.44|8498.44|8515.63|8515.63|8498.02|8498.02|0
1620809700000|2021-05-12 08:55:00|8499.08|8499.08|8499.24|8499.24|8501|8501|8495.19|8495.19|0
1620810000000|2021-05-12 09:00:00|8499.49|8499.49|8505.45|8505.45|8508|8508|8499.18|8499.18|0
1620810300000|2021-05-12 09:05:00|8505.76|8505.76|8503.4|8503.4|8506.52|8506.52|8496.54|8496.54|0
1620810600000|2021-05-12 09:10:00|8503.48|8503.48|8498.36|8498.36|8503.48|8503.48|8494.47|8494.47|0
1620810900000|2021-05-12 09:15:00|8498.46|8498.46|8504.58|8504.58|8506.69|8506.69|8497.51|8497.51|0
1620811200000|2021-05-12 09:20:00|8504.77|8504.77|8497.88|8497.88|8506.02|8506.02|8495.65|8495.65|0
1620811500000|2021-05-12 09:25:00|8498.19|8498.19|8501.83|8501.83|8505.52|8505.52|8498.19|8498.19|0
1620811800000|2021-05-12 09:30:00|8501.71|8501.71|8493.27|8493.27|8502.77|8502.77|8492.96|8492.96|0
1620812100000|2021-05-12 09:35:00|8494.12|8494.12|8483.77|8483.77|8495.53|8495.53|8478.4|8478.4|0
1620812400000|2021-05-12 09:40:00|8483.55|8483.55|8488.24|8488.24|8488.24|8488.24|8476.19|8476.19|0
1620812700000|2021-05-12 09:45:00|8488.05|8488.05|8499.38|8499.38|8499.68|8499.68|8487.84|8487.84|0
1620813000000|2021-05-12 09:50:00|8499.46|8499.46|8512.1|8512.1|8513.41|8513.41|8499.46|8499.46|0
1620813300000|2021-05-12 09:55:00|8512.03|8512.03|8517.34|8517.34|8517.34|8517.34|8509.33|8509.33|0
1620813600000|2021-05-12 10:00:00|8517.68|8517.68|8516.01|8516.01|8519.59|8519.59|8515.61|8515.61|0
1620813900000|2021-05-12 10:05:00|8515.77|8515.77|8517.64|8517.64|8517.91|8517.91|8510.15|8510.15|0
1620814200000|2021-05-12 10:10:00|8517.83|8517.83|8505.61|8505.61|8521.3|8521.3|8503.06|8503.06|0
1620814500000|2021-05-12 10:15:00|8505.95|8505.95|8502.21|8502.21|8507.05|8507.05|8501.89|8501.89|0
1620814800000|2021-05-12 10:20:00|8503.92|8503.92|8504.5|8504.5|8507.16|8507.16|8502.11|8502.11|0
1620815100000|2021-05-12 10:25:00|8504.34|8504.34|8500.18|8500.18|8504.53|8504.53|8496.15|8496.15|0
1620815400000|2021-05-12 10:30:00|8501.04|8501.04|8507|8507|8507|8507|8501.04|8501.04|0
1620815700000|2021-05-12 10:35:00|8506.83|8506.83|8507.75|8507.75|8517.15|8517.15|8506.83|8506.83|0
1620816000000|2021-05-12 10:40:00|8507.97|8507.97|8498.72|8498.72|8509.21|8509.21|8498.72|8498.72|0
1620816300000|2021-05-12 10:45:00|8498.3|8498.3|8492.45|8492.45|8498.3|8498.3|8489.5|8489.5|0
1620816600000|2021-05-12 10:50:00|8492.59|8492.59|8468.77|8468.77|8492.59|8492.59|8468.77|8468.77|0
1620816900000|2021-05-12 10:55:00|8468.64|8468.64|8455.8|8455.8|8468.64|8468.64|8453.55|8453.55|0
1620817200000|2021-05-12 11:00:00|8455.26|8455.26|8445.7|8445.7|8456.91|8456.91|8445.02|8445.02|0
1620817500000|2021-05-12 11:05:00|8445.82|8445.82|8444.27|8444.27|8450.11|8450.11|8438.48|8438.48|0
1620817800000|2021-05-12 11:10:00|8444.03|8444.03|8447.56|8447.56|8450.5|8450.5|8443.85|8443.85|0
1620818100000|2021-05-12 11:15:00|8447.94|8447.94|8447.64|8447.64|8452.38|8452.38|8444|8444|0
1620818400000|2021-05-12 11:20:00|8446.79|8446.79|8440.13|8440.13|8450.62|8450.62|8439.7|8439.7|0
1620818700000|2021-05-12 11:25:00|8441.34|8441.34|8434.81|8434.81|8441.34|8441.34|8432.42|8432.42|0
1620819000000|2021-05-12 11:30:00|8434.5|8434.5|8444.47|8444.47|8446.48|8446.48|8434.35|8434.35|0
1620819300000|2021-05-12 11:35:00|8444.28|8444.28|8435.68|8435.68|8445.71|8445.71|8435.42|8435.42|0
1620819600000|2021-05-12 11:40:00|8435.85|8435.85|8437.21|8437.21|8439.83|8439.83|8435.62|8435.62|0
1620819900000|2021-05-12 11:45:00|8437.55|8437.55|8441.93|8441.93|8448.15|8448.15|8436.97|8436.97|0
1620820200000|2021-05-12 11:50:00|8441.59|8441.59|8432.56|8432.56|8444.16|8444.16|8432.56|8432.56|0
1620820500000|2021-05-12 11:55:00|8432.64|8432.64|8430.42|8430.42|8436.94|8436.94|8429.33|8429.33|0
1620820800000|2021-05-12 12:00:00|8431.28|8431.28|8436|8436|8438.41|8438.41|8430.93|8430.93|0
1620821100000|2021-05-12 12:05:00|8436.08|8436.08|8442.04|8442.04|8442.04|8442.04|8435.21|8435.21|0
1620821400000|2021-05-12 12:10:00|8441.81|8441.81|8449.87|8449.87|8451.23|8451.23|8441.73|8441.73|0
1620821700000|2021-05-12 12:15:00|8450.08|8450.08|8452.69|8452.69|8459.62|8459.62|8450.08|8450.08|0
1620822000000|2021-05-12 12:20:00|8452.58|8452.58|8453.01|8453.01|8457.67|8457.67|8451.35|8451.35|0
1620822300000|2021-05-12 12:25:00|8452.8|8452.8|8454.58|8454.58|8457.73|8457.73|8452.67|8452.67|0
1620822600000|2021-05-12 12:30:00|8454.97|8454.97|8438.96|8438.96|8454.97|8454.97|8408.15|8408.15|0
1620822900000|2021-05-12 12:35:00|8439.07|8439.07|8452.84|8452.84|8458.05|8458.05|8439.07|8439.07|0
1620823200000|2021-05-12 12:40:00|8452.63|8452.63|8461.11|8461.11|8461.11|8461.11|8446.75|8446.75|0
1620823500000|2021-05-12 12:45:00|8461.18|8461.18|8467.18|8467.18|8472.24|8472.24|8461.18|8461.18|0
1620823800000|2021-05-12 12:50:00|8467.12|8467.12|8489.3|8489.3|8492.9|8492.9|8466.8|8466.8|0
1620824100000|2021-05-12 12:55:00|8489.53|8489.53|8496.81|8496.81|8496.81|8496.81|8482.56|8482.56|0
1620824400000|2021-05-12 13:00:00|8497|8497|8519.78|8519.78|8519.78|8519.78|8497|8497|0
1620824700000|2021-05-12 13:05:00|8520.09|8520.09|8524.9|8524.9|8533.55|8533.55|8520.09|8520.09|0
1620825000000|2021-05-12 13:10:00|8524.44|8524.44|8508.91|8508.91|8527.74|8527.74|8504.96|8504.96|0
1620825300000|2021-05-12 13:15:00|8508.36|8508.36|8506.11|8506.11|8511.93|8511.93|8499.74|8499.74|0
1620825600000|2021-05-12 13:20:00|8506.42|8506.42|8475.23|8475.23|8506.42|8506.42|8474.85|8474.85|0
1620825900000|2021-05-12 13:25:00|8474.85|8474.85|8491.8|8491.8|8494.38|8494.38|8474.61|8474.61|0
1620826200000|2021-05-12 13:30:00|8492.18|8492.18|8515.61|8515.61|8516.42|8516.42|8492.18|8492.18|0
1620826500000|2021-05-12 13:35:00|8515.8|8515.8|8501.26|8501.26|8522.08|8522.08|8501.26|8501.26|0
1620826800000|2021-05-12 13:40:00|8501.18|8501.18|8506.81|8506.81|8508.81|8508.81|8490.18|8490.18|0
1620827100000|2021-05-12 13:45:00|8507.04|8507.04|8510.14|8510.14|8518.94|8518.94|8505.39|8505.39|0
1620827400000|2021-05-12 13:50:00|8509.62|8509.62|8488.79|8488.79|8509.62|8509.62|8488.79|8488.79|0
1620827700000|2021-05-12 13:55:00|8488.87|8488.87|8490.85|8490.85|8499.91|8499.91|8486.15|8486.15|0
1620828000000|2021-05-12 14:00:00|8490.64|8490.64|8487.95|8487.95|8490.99|8490.99|8480.11|8480.11|0
1620828300000|2021-05-12 14:05:00|8487.91|8487.91|8492|8492|8495.98|8495.98|8486.92|8486.92|0
1620828600000|2021-05-12 14:10:00|8492.21|8492.21|8484.92|8484.92|8492.23|8492.23|8482.5|8482.5|0
1620828900000|2021-05-12 14:15:00|8485.08|8485.08|8484.02|8484.02|8487.42|8487.42|8482.45|8482.45|0
1620829200000|2021-05-12 14:20:00|8483.94|8483.94|8483.72|8483.72|8492.67|8492.67|8482.25|8482.25|0
1620829500000|2021-05-12 14:25:00|8483.88|8483.88|8471.03|8471.03|8485.04|8485.04|8471.03|8471.03|0
1620829800000|2021-05-12 14:30:00|8470.18|8470.18|8459.38|8459.38|8473.16|8473.16|8458.48|8458.48|0
1620830100000|2021-05-12 14:35:00|8459.3|8459.3|8465.96|8465.96|8466.21|8466.21|8457.97|8457.97|0
1620830400000|2021-05-12 14:40:00|8466.04|8466.04|8449.55|8449.55|8470.27|8470.27|8445.73|8445.73|0
1620830700000|2021-05-12 14:45:00|8449.4|8449.4|8450.25|8450.25|8452.58|8452.58|8444.34|8444.34|0
1620831000000|2021-05-12 14:50:00|8450.55|8450.55|8443.78|8443.78|8455.04|8455.04|8442.88|8442.88|0
1620831300000|2021-05-12 14:55:00|8443.61|8443.61|8448.63|8448.63|8448.79|8448.79|8440.01|8440.01|0
1620831600000|2021-05-12 15:00:00|8448.54|8448.54|8470.55|8470.55|8470.55|8470.55|8441.49|8441.49|0
1620831900000|2021-05-12 15:05:00|8470.89|8470.89|8470.73|8470.73|8473.24|8473.24|8464.87|8464.87|0
1620832200000|2021-05-12 15:10:00|8471.18|8471.18|8462.8|8462.8|8471.52|8471.52|8462.31|8462.31|0
1620832500000|2021-05-12 15:15:00|8462.91|8462.91|8462.67|8462.67|8463.48|8463.48|8451.88|8451.88|0
1620832800000|2021-05-12 15:20:00|8462.84|8462.84|8445.94|8445.94|8463.17|8463.17|8444.33|8444.33|0
1620833100000|2021-05-12 15:25:00|8445.81|8445.81|8440.53|8440.53|8449.13|8449.13|8437.31|8437.31|0
1620890100000|2021-05-13 07:15:00|8342.24|8342.24|8310.93|8310.93|8342.24|8342.24|8307.91|8307.91|0
1620890400000|2021-05-13 07:20:00|8311.17|8311.17|8299.63|8299.63|8318.31|8318.31|8297.15|8297.15|0
1620890700000|2021-05-13 07:25:00|8299.84|8299.84|8304.39|8304.39|8309.3|8309.3|8297.23|8297.23|0
1620891000000|2021-05-13 07:30:00|8303.54|8303.54|8323.67|8323.67|8323.67|8323.67|8297.18|8297.18|0
1620891300000|2021-05-13 07:35:00|8322.81|8322.81|8307.74|8307.74|8332.7|8332.7|8307.31|8307.31|0
1620891600000|2021-05-13 07:40:00|8307.35|8307.35|8289.6|8289.6|8308.23|8308.23|8289.15|8289.15|0
1620891900000|2021-05-13 07:45:00|8289.54|8289.54|8274.11|8274.11|8291.22|8291.22|8273.77|8273.77|0
1620892200000|2021-05-13 07:50:00|8274.27|8274.27|8254.57|8254.57|8275.29|8275.29|8252.46|8252.46|0
1620892500000|2021-05-13 07:55:00|8254.49|8254.49|8235.45|8235.45|8254.49|8254.49|8234.46|8234.46|0
1620892800000|2021-05-13 08:00:00|8235.65|8235.65|8232.24|8232.24|8235.65|8235.65|8210.62|8210.62|0
1620893100000|2021-05-13 08:05:00|8231.34|8231.34|8234.52|8234.52|8243.25|8243.25|8229.88|8229.88|0
1620893400000|2021-05-13 08:10:00|8234.29|8234.29|8220.42|8220.42|8234.29|8234.29|8217.38|8217.38|0
1620893700000|2021-05-13 08:15:00|8220.5|8220.5|8211.5|8211.5|8224.17|8224.17|8210.88|8210.88|0
1620894000000|2021-05-13 08:20:00|8211.39|8211.39|8245.31|8245.31|8245.5|8245.5|8211.36|8211.36|0
1620894300000|2021-05-13 08:25:00|8244.45|8244.45|8208.86|8208.86|8244.45|8244.45|8207.34|8207.34|0
1620894600000|2021-05-13 08:30:00|8209.47|8209.47|8200.22|8200.22|8211.47|8211.47|8197.37|8197.37|0
1620894900000|2021-05-13 08:35:00|8199.9|8199.9|8206.42|8206.42|8210.58|8210.58|8199.01|8199.01|0
1620895200000|2021-05-13 08:40:00|8206.48|8206.48|8197.51|8197.51|8207.8|8207.8|8187.95|8187.95|0
1620895500000|2021-05-13 08:45:00|8196.66|8196.66|8190.98|8190.98|8197.62|8197.62|8185.24|8185.24|0
1620895800000|2021-05-13 08:50:00|8191.36|8191.36|8210.37|8210.37|8210.37|8210.37|8191.19|8191.19|0
1620896100000|2021-05-13 08:55:00|8210.43|8210.43|8225.83|8225.83|8228.46|8228.46|8209.84|8209.84|0
1620896400000|2021-05-13 09:00:00|8225.9|8225.9|8265.49|8265.49|8265.94|8265.94|8225.9|8225.9|0
1620896700000|2021-05-13 09:05:00|8265.42|8265.42|8257.41|8257.41|8267.72|8267.72|8254.5|8254.5|0
1620897000000|2021-05-13 09:10:00|8257.1|8257.1|8253.12|8253.12|8257.92|8257.92|8251.35|8251.35|0
1620897300000|2021-05-13 09:15:00|8252.91|8252.91|8251.79|8251.79|8253.17|8253.17|8251.41|8251.41|0
1620897600000|2021-05-13 09:20:00|8251.87|8251.87|8248.75|8248.75|8252.01|8252.01|8248.67|8248.67|0
1620897900000|2021-05-13 09:25:00|8250.46|8250.46|8251.68|8251.68|8251.68|8251.68|8250.46|8250.46|0
1620898200000|2021-05-13 09:30:00|8251.77|8251.77|8257.49|8257.49|8258.17|8258.17|8250.06|8250.06|0
1620898500000|2021-05-13 09:35:00|8257.33|8257.33|8257.31|8257.31|8257.92|8257.92|8256.93|8256.93|0
1620898800000|2021-05-13 09:40:00|8257.38|8257.38|8257.62|8257.62|8257.92|8257.92|8257.03|8257.03|0
1620899100000|2021-05-13 09:45:00|8257|8257|8257.22|8257.22|8257.33|8257.33|8255.9|8255.9|0
1620899400000|2021-05-13 09:50:00|8257.03|8257.03|8252.12|8252.12|8257.03|8257.03|8252.12|8252.12|0
1620899700000|2021-05-13 09:55:00|8252.05|8252.05|8251.72|8251.72|8252.05|8252.05|8251.35|8251.35|0
1620900000000|2021-05-13 10:00:00|8251.88|8251.88|8251.97|8251.97|8253.17|8253.17|8251.85|8251.85|0
1620900300000|2021-05-13 10:05:00|8252.01|8252.01|8252.61|8252.61|8252.69|8252.69|8251.36|8251.36|0
1620900600000|2021-05-13 10:10:00|8252.81|8252.81|8253.17|8253.17|8253.17|8253.17|8252.26|8252.26|0
1620900900000|2021-05-13 10:15:00|8253.14|8253.14|8248.8|8248.8|8253.14|8253.14|8248.8|8248.8|0
1620901200000|2021-05-13 10:20:00|8248.88|8248.88|8251.2|8251.2|8251.33|8251.33|8248.67|8248.67|0
1620901500000|2021-05-13 10:25:00|8250.96|8250.96|8253.52|8253.52|8253.52|8253.52|8250.06|8250.06|0
1620901800000|2021-05-13 10:30:00|8253.75|8253.75|8254.47|8254.47|8254.47|8254.47|8253.75|8253.75|0
1620902100000|2021-05-13 10:35:00|8254.08|8254.08|8252.82|8252.82|8254.31|8254.31|8251.87|8251.87|0
1620902400000|2021-05-13 10:40:00|8252.52|8252.52|8251.65|8251.65|8253.41|8253.41|8251.16|8251.16|0
1620902700000|2021-05-13 10:45:00|8251.42|8251.42|8248.01|8248.01|8251.72|8251.72|8248.01|8248.01|0
1620903000000|2021-05-13 10:50:00|8247.88|8247.88|8248.57|8248.57|8249.97|8249.97|8247.88|8247.88|0
1620903300000|2021-05-13 10:55:00|8248.79|8248.79|8253.35|8253.35|8253.58|8253.58|8248.79|8248.79|0
1620903600000|2021-05-13 11:00:00|8253.31|8253.31|8252.74|8252.74|8254.89|8254.89|8252.74|8252.74|0
1620903900000|2021-05-13 11:05:00|8252.53|8252.53|8255.44|8255.44|8255.55|8255.55|8252.53|8252.53|0
1620904200000|2021-05-13 11:10:00|8255.6|8255.6|8252.97|8252.97|8255.6|8255.6|8252.61|8252.61|0
1620904500000|2021-05-13 11:15:00|8253.28|8253.28|8251.48|8251.48|8253.39|8253.39|8250.77|8250.77|0
1620904800000|2021-05-13 11:20:00|8251.54|8251.54|8252.9|8252.9|8253.68|8253.68|8251.54|8251.54|0
1620905100000|2021-05-13 11:25:00|8252.68|8252.68|8253.67|8253.67|8254.05|8254.05|8252.62|8252.62|0
1620905400000|2021-05-13 11:30:00|8253.83|8253.83|8366.33|8366.33|8366.33|8366.33|8253.36|8253.36|0
1620905700000|2021-05-13 11:35:00|8366.97|8366.97|8370.99|8370.99|8373.6|8373.6|8366.19|8366.19|0
1620906000000|2021-05-13 11:40:00|8371.29|8371.29|8371.95|8371.95|8375.33|8375.33|8370.35|8370.35|0
1620906300000|2021-05-13 11:45:00|8371.85|8371.85|8369.46|8369.46|8372.37|8372.37|8368.7|8368.7|0
1620906600000|2021-05-13 11:50:00|8370.32|8370.32|8382.22|8382.22|8382.22|8382.22|8370.32|8370.32|0
1620906900000|2021-05-13 11:55:00|8383.02|8383.02|8379.77|8379.77|8387.61|8387.61|8379.16|8379.16|0
1620907200000|2021-05-13 12:00:00|8378.91|8378.91|8388.84|8388.84|8388.84|8388.84|8377.97|8377.97|0
1620907500000|2021-05-13 12:05:00|8388.92|8388.92|8384.43|8384.43|8389.81|8389.81|8380.53|8380.53|0
1620907800000|2021-05-13 12:10:00|8384.23|8384.23|8375.85|8375.85|8386.44|8386.44|8375.22|8375.22|0
1620908100000|2021-05-13 12:15:00|8376.16|8376.16|8377.76|8377.76|8381.65|8381.65|8374.79|8374.79|0
1620908400000|2021-05-13 12:20:00|8377.95|8377.95|8378.64|8378.64|8385.57|8385.57|8377.95|8377.95|0
1620908700000|2021-05-13 12:25:00|8378.75|8378.75|8374.14|8374.14|8380.45|8380.45|8374.14|8374.14|0
1620909000000|2021-05-13 12:30:00|8373.96|8373.96|8371.67|8371.67|8395.48|8395.48|8367.24|8367.24|0
1620909300000|2021-05-13 12:35:00|8371.56|8371.56|8366.62|8366.62|8376.88|8376.88|8365.28|8365.28|0
1620909600000|2021-05-13 12:40:00|8366.72|8366.72|8367.91|8367.91|8371.94|8371.94|8364.53|8364.53|0
1620909900000|2021-05-13 12:45:00|8369.19|8369.19|8363.14|8363.14|8373.44|8373.44|8363.14|8363.14|0
1620910200000|2021-05-13 12:50:00|8363.1|8363.1|8357.8|8357.8|8367.02|8367.02|8355.9|8355.9|0
1620910500000|2021-05-13 12:55:00|8358.11|8358.11|8360.01|8360.01|8361.11|8361.11|8356.24|8356.24|0
1620910800000|2021-05-13 13:00:00|8360.64|8360.64|8374.09|8374.09|8374.2|8374.2|8360.64|8360.64|0
1620911100000|2021-05-13 13:05:00|8374.3|8374.3|8391.86|8391.86|8391.86|8391.86|8374.3|8374.3|0
1620911400000|2021-05-13 13:10:00|8392.28|8392.28|8381.99|8381.99|8392.28|8392.28|8381.91|8381.91|0
1620911700000|2021-05-13 13:15:00|8382.15|8382.15|8364.93|8364.93|8382.15|8382.15|8362.73|8362.73|0
1620912000000|2021-05-13 13:20:00|8364.89|8364.89|8371.29|8371.29|8371.29|8371.29|8364.32|8364.32|0
1620912300000|2021-05-13 13:25:00|8371.45|8371.45|8375.7|8375.7|8376.44|8376.44|8369.08|8369.08|0
1620912600000|2021-05-13 13:30:00|8375.71|8375.71|8394.27|8394.27|8394.27|8394.27|8370.26|8370.26|0
1620912900000|2021-05-13 13:35:00|8394.42|8394.42|8409.62|8409.62|8412.68|8412.68|8394.42|8394.42|0
1620913200000|2021-05-13 13:40:00|8409.7|8409.7|8395.01|8395.01|8410.6|8410.6|8395.01|8395.01|0
1620913500000|2021-05-13 13:45:00|8395.65|8395.65|8375.3|8375.3|8404.07|8404.07|8375.3|8375.3|0
1620913800000|2021-05-13 13:50:00|8375.11|8375.11|8395.76|8395.76|8397.23|8397.23|8373.23|8373.23|0
1620914100000|2021-05-13 13:55:00|8395.87|8395.87|8401.47|8401.47|8408.3|8408.3|8395.31|8395.31|0
1620914400000|2021-05-13 14:00:00|8401.61|8401.61|8411.36|8411.36|8421.12|8421.12|8401.45|8401.45|0
1620914700000|2021-05-13 14:05:00|8411.3|8411.3|8404.56|8404.56|8420.84|8420.84|8404.56|8404.56|0
1620915000000|2021-05-13 14:10:00|8404.48|8404.48|8408.25|8408.25|8415.72|8415.72|8404.21|8404.21|0
1620915300000|2021-05-13 14:15:00|8408.17|8408.17|8398.79|8398.79|8412.7|8412.7|8398.79|8398.79|0
1620915600000|2021-05-13 14:20:00|8396.2|8396.2|8397.65|8397.65|8402.3|8402.3|8393.94|8393.94|0
1620915900000|2021-05-13 14:25:00|8397.57|8397.57|8388.18|8388.18|8398.95|8398.95|8380.85|8380.85|0
1620916200000|2021-05-13 14:30:00|8388.33|8388.33|8379.28|8379.28|8390.79|8390.79|8377.48|8377.48|0
1620916500000|2021-05-13 14:35:00|8380.71|8380.71|8388.46|8388.46|8391.34|8391.34|8379.64|8379.64|0
1620916800000|2021-05-13 14:40:00|8388.6|8388.6|8381.07|8381.07|8389.72|8389.72|8379.24|8379.24|0
1620917100000|2021-05-13 14:45:00|8380.94|8380.94|8367.95|8367.95|8380.94|8380.94|8367.68|8367.68|0
1620917400000|2021-05-13 14:50:00|8368.08|8368.08|8378.03|8378.03|8378.11|8378.11|8366.18|8366.18|0
1620917700000|2021-05-13 14:55:00|8377.86|8377.86|8374.91|8374.91|8383.15|8383.15|8374.06|8374.06|0
1620918000000|2021-05-13 15:00:00|8374.74|8374.74|8371.61|8371.61|8374.93|8374.93|8369.55|8369.55|0
1620918300000|2021-05-13 15:05:00|8371.49|8371.49|8361.3|8361.3|8371.49|8371.49|8361.3|8361.3|0
1620918600000|2021-05-13 15:10:00|8361.21|8361.21|8358.49|8358.49|8361.83|8361.83|8356.29|8356.29|0
1620918900000|2021-05-13 15:15:00|8358.64|8358.64|8375.77|8375.77|8376.38|8376.38|8357.07|8357.07|0
1620919200000|2021-05-13 15:20:00|8375.27|8375.27|8379.57|8379.57|8379.91|8379.91|8373.57|8373.57|0
1620919500000|2021-05-13 15:25:00|8380.04|8380.04|8360.2|8360.2|8381.95|8381.95|8356.51|8356.51|0
1620976500000|2021-05-14 07:15:00|8468.58|8468.58|8472.07|8472.07|8476.39|8476.39|8461.59|8461.59|0
1620976800000|2021-05-14 07:20:00|8472.5|8472.5|8464.97|8464.97|8477.64|8477.64|8458.12|8458.12|0
1620977100000|2021-05-14 07:25:00|8465.62|8465.62|8472.84|8472.84|8473.1|8473.1|8455.7|8455.7|0
1620977400000|2021-05-14 07:30:00|8471.94|8471.94|8456.16|8456.16|8474.44|8474.44|8455.36|8455.36|0
1620977700000|2021-05-14 07:35:00|8456|8456|8448.94|8448.94|8456|8456|8443.33|8443.33|0
1620978000000|2021-05-14 07:40:00|8448.66|8448.66|8431.45|8431.45|8449.84|8449.84|8431.45|8431.45|0
1620978300000|2021-05-14 07:45:00|8432.3|8432.3|8436.83|8436.83|8436.83|8436.83|8425.31|8425.31|0
1620978600000|2021-05-14 07:50:00|8435.98|8435.98|8411.75|8411.75|8436.2|8436.2|8408.8|8408.8|0
1620978900000|2021-05-14 07:55:00|8410.9|8410.9|8412.86|8412.86|8417.32|8417.32|8406.31|8406.31|0
1620979200000|2021-05-14 08:00:00|8412.48|8412.48|8417.86|8417.86|8418.1|8418.1|8411.06|8411.06|0
1620979500000|2021-05-14 08:05:00|8418.08|8418.08|8418.65|8418.65|8424.14|8424.14|8417.92|8417.92|0
1620979800000|2021-05-14 08:10:00|8418.16|8418.16|8417.9|8417.9|8422.87|8422.87|8414.45|8414.45|0
1620980100000|2021-05-14 08:15:00|8417.59|8417.59|8415.27|8415.27|8421.77|8421.77|8411.37|8411.37|0
1620980400000|2021-05-14 08:20:00|8415.35|8415.35|8406.56|8406.56|8415.35|8415.35|8402.87|8402.87|0
1620980700000|2021-05-14 08:25:00|8406.39|8406.39|8397.6|8397.6|8406.41|8406.41|8392.05|8392.05|0
1620981000000|2021-05-14 08:30:00|8397.74|8397.74|8406.08|8406.08|8407.37|8407.37|8397.74|8397.74|0
1620981300000|2021-05-14 08:35:00|8406.18|8406.18|8413.73|8413.73|8418.76|8418.76|8406.18|8406.18|0
1620981600000|2021-05-14 08:40:00|8413.42|8413.42|8401.29|8401.29|8413.45|8413.45|8401.13|8401.13|0
1620981900000|2021-05-14 08:45:00|8401.31|8401.31|8418.64|8418.64|8422.52|8422.52|8400.76|8400.76|0
1620982200000|2021-05-14 08:50:00|8418.07|8418.07|8406.2|8406.2|8420.54|8420.54|8406.2|8406.2|0
1620982500000|2021-05-14 08:55:00|8405.97|8405.97|8400.4|8400.4|8405.97|8405.97|8399.11|8399.11|0
1620982800000|2021-05-14 09:00:00|8401.03|8401.03|8413.52|8413.52|8417.63|8417.63|8400.84|8400.84|0
1620983100000|2021-05-14 09:05:00|8412.99|8412.99|8411.04|8411.04|8413.27|8413.27|8407.56|8407.56|0
1620983400000|2021-05-14 09:10:00|8411.34|8411.34|8409.24|8409.24|8413.41|8413.41|8408.46|8408.46|0
1620983700000|2021-05-14 09:15:00|8409.15|8409.15|8417.73|8417.73|8418.55|8418.55|8406.81|8406.81|0
1620984000000|2021-05-14 09:20:00|8417.76|8417.76|8417.6|8417.6|8420.51|8420.51|8416.25|8416.25|0
1620984300000|2021-05-14 09:25:00|8418.46|8418.46|8406.45|8406.45|8419.65|8419.65|8406.37|8406.37|0
1620984600000|2021-05-14 09:30:00|8406.66|8406.66|8398.03|8398.03|8408.52|8408.52|8398.03|8398.03|0
1620984900000|2021-05-14 09:35:00|8398.23|8398.23|8405.55|8405.55|8405.98|8405.98|8396.89|8396.89|0
1620985200000|2021-05-14 09:40:00|8405.77|8405.77|8415.44|8415.44|8415.63|8415.63|8405.63|8405.63|0
1620985500000|2021-05-14 09:45:00|8416.35|8416.35|8428.8|8428.8|8429.09|8429.09|8416.14|8416.14|0
1620985800000|2021-05-14 09:50:00|8428.61|8428.61|8424.4|8424.4|8429.21|8429.21|8423.18|8423.18|0
1620986100000|2021-05-14 09:55:00|8424.7|8424.7|8421.86|8421.86|8426.64|8426.64|8420.47|8420.47|0
1620986400000|2021-05-14 10:00:00|8421.78|8421.78|8427.12|8427.12|8427.12|8427.12|8420.37|8420.37|0
1620986700000|2021-05-14 10:05:00|8426.47|8426.47|8427.57|8427.57|8428.82|8428.82|8422.62|8422.62|0
1620987000000|2021-05-14 10:10:00|8427.26|8427.26|8426.51|8426.51|8430.74|8430.74|8425.35|8425.35|0
1620987300000|2021-05-14 10:15:00|8426.7|8426.7|8421.94|8421.94|8426.94|8426.94|8418.8|8418.8|0
1620987600000|2021-05-14 10:20:00|8422.02|8422.02|8421.84|8421.84|8423.68|8423.68|8420.62|8420.62|0
1620987900000|2021-05-14 10:25:00|8422.03|8422.03|8418.43|8418.43|8423.79|8423.79|8418.04|8418.04|0
1620988200000|2021-05-14 10:30:00|8418.62|8418.62|8431.76|8431.76|8431.76|8431.76|8418.62|8418.62|0
1620988500000|2021-05-14 10:35:00|8431.85|8431.85|8426.5|8426.5|8431.99|8431.99|8425.18|8425.18|0
1620988800000|2021-05-14 10:40:00|8426.59|8426.59|8431.21|8431.21|8433.11|8433.11|8426.43|8426.43|0
1620989100000|2021-05-14 10:45:00|8430.91|8430.91|8439.23|8439.23|8439.23|8439.23|8429|8429|0
1620989400000|2021-05-14 10:50:00|8439.06|8439.06|8452.27|8452.27|8452.51|8452.51|8438.99|8438.99|0
1620989700000|2021-05-14 10:55:00|8452.42|8452.42|8451.84|8451.84|8453.76|8453.76|8449.6|8449.6|0
1620990000000|2021-05-14 11:00:00|8451.92|8451.92|8447.78|8447.78|8451.92|8451.92|8446.85|8446.85|0
1620990300000|2021-05-14 11:05:00|8447.56|8447.56|8447.57|8447.57|8448.57|8448.57|8444.86|8444.86|0
1620990600000|2021-05-14 11:10:00|8447.59|8447.59|8441.92|8441.92|8448.76|8448.76|8441.92|8441.92|0
1620990900000|2021-05-14 11:15:00|8441.98|8441.98|8439.64|8439.64|8442.21|8442.21|8437.97|8437.97|0
1620991200000|2021-05-14 11:20:00|8439.45|8439.45|8442.38|8442.38|8445.05|8445.05|8439.45|8439.45|0
1620991500000|2021-05-14 11:25:00|8442.41|8442.41|8440.89|8440.89|8442.41|8442.41|8438.87|8438.87|0
1620991800000|2021-05-14 11:30:00|8441.07|8441.07|8438.3|8438.3|8441.62|8441.62|8437.4|8437.4|0
1620992100000|2021-05-14 11:35:00|8438.38|8438.38|8439.81|8439.81|8440.24|8440.24|8433.74|8433.74|0
1620992400000|2021-05-14 11:40:00|8439.99|8439.99|8441.89|8441.89|8443.43|8443.43|8439.88|8439.88|0
1620992700000|2021-05-14 11:45:00|8442.21|8442.21|8443.4|8443.4|8444.14|8444.14|8437.76|8437.76|0
1620993000000|2021-05-14 11:50:00|8443.48|8443.48|8449.05|8449.05|8449.05|8449.05|8443.48|8443.48|0
1620993300000|2021-05-14 11:55:00|8448.98|8448.98|8447.01|8447.01|8449.83|8449.83|8445.96|8445.96|0
1620993600000|2021-05-14 12:00:00|8446.63|8446.63|8440.73|8440.73|8450.17|8450.17|8440.73|8440.73|0
1620993900000|2021-05-14 12:05:00|8440.68|8440.68|8433.57|8433.57|8440.92|8440.92|8430.18|8430.18|0
1620994200000|2021-05-14 12:10:00|8433.82|8433.82|8436.86|8436.86|8436.94|8436.94|8433.13|8433.13|0
1620994500000|2021-05-14 12:15:00|8436.01|8436.01|8445.45|8445.45|8447.75|8447.75|8436.01|8436.01|0
1620994800000|2021-05-14 12:20:00|8445.25|8445.25|8449.52|8449.52|8449.76|8449.76|8444.86|8444.86|0
1620995100000|2021-05-14 12:25:00|8449.61|8449.61|8453.42|8453.42|8457.92|8457.92|8449.61|8449.61|0
1620995400000|2021-05-14 12:30:00|8453.32|8453.32|8448.82|8448.82|8453.32|8453.32|8447.77|8447.77|0
1620995700000|2021-05-14 12:35:00|8448.29|8448.29|8443.72|8443.72|8448.29|8448.29|8439.1|8439.1|0
1620996000000|2021-05-14 12:40:00|8443.79|8443.79|8446.41|8446.41|8448.79|8448.79|8443.24|8443.24|0
1620996300000|2021-05-14 12:45:00|8446.88|8446.88|8446.56|8446.56|8448.13|8448.13|8444.28|8444.28|0
1620996600000|2021-05-14 12:50:00|8446.42|8446.42|8440.26|8440.26|8446.42|8446.42|8438.8|8438.8|0
1620996900000|2021-05-14 12:55:00|8440.3|8440.3|8445.03|8445.03|8450.68|8450.68|8439.96|8439.96|0
1620997200000|2021-05-14 13:00:00|8445.19|8445.19|8444.99|8444.99|8446.68|8446.68|8442.81|8442.81|0
1620997500000|2021-05-14 13:05:00|8445.07|8445.07|8446.28|8446.28|8446.28|8446.28|8443.2|8443.2|0
1620997800000|2021-05-14 13:10:00|8446.59|8446.59|8442.67|8442.67|8451.58|8451.58|8441.91|8441.91|0
1620998100000|2021-05-14 13:15:00|8442.46|8442.46|8438.43|8438.43|8443.41|8443.41|8437.71|8437.71|0
1620998400000|2021-05-14 13:20:00|8438.35|8438.35|8444.78|8444.78|8449.23|8449.23|8437.79|8437.79|0
1620998700000|2021-05-14 13:25:00|8443.8|8443.8|8426.24|8426.24|8443.92|8443.92|8426.24|8426.24|0
1620999000000|2021-05-14 13:30:00|8425.86|8425.86|8421.75|8421.75|8434.29|8434.29|8420.63|8420.63|0
1620999300000|2021-05-14 13:35:00|8421.85|8421.85|8427.67|8427.67|8433.25|8433.25|8421.85|8421.85|0
1620999600000|2021-05-14 13:40:00|8427.34|8427.34|8432.48|8432.48|8432.85|8432.85|8419.92|8419.92|0
1620999900000|2021-05-14 13:45:00|8433.28|8433.28|8428.44|8428.44|8433.71|8433.71|8427.66|8427.66|0
1621000200000|2021-05-14 13:50:00|8428.71|8428.71|8435.76|8435.76|8436.77|8436.77|8424.47|8424.47|0
1621000500000|2021-05-14 13:55:00|8435.98|8435.98|8451.34|8451.34|8452.43|8452.43|8435.5|8435.5|0
1621000800000|2021-05-14 14:00:00|8451.84|8451.84|8454.29|8454.29|8457.85|8457.85|8449.42|8449.42|0
1621001100000|2021-05-14 14:05:00|8454.37|8454.37|8468.43|8468.43|8468.61|8468.61|8454.37|8454.37|0
1621001400000|2021-05-14 14:10:00|8468.35|8468.35|8476.73|8476.73|8485.73|8485.73|8466.8|8466.8|0
1621001700000|2021-05-14 14:15:00|8476.64|8476.64|8473.53|8473.53|8479.6|8479.6|8469.82|8469.82|0
1621002000000|2021-05-14 14:20:00|8474.38|8474.38|8486.12|8486.12|8489.82|8489.82|8474.38|8474.38|0
1621002300000|2021-05-14 14:25:00|8486.24|8486.24|8491.2|8491.2|8493.44|8493.44|8480.59|8480.59|0
1621002600000|2021-05-14 14:30:00|8490.84|8490.84|8523.52|8523.52|8523.52|8523.52|8490.84|8490.84|0
1621002900000|2021-05-14 14:35:00|8524.01|8524.01|8519.77|8519.77|8529.8|8529.8|8519.36|8519.36|0
1621003200000|2021-05-14 14:40:00|8519.91|8519.91|8522.55|8522.55|8530.78|8530.78|8519.68|8519.68|0
1621003500000|2021-05-14 14:45:00|8523.37|8523.37|8526.95|8526.95|8528.75|8528.75|8522.41|8522.41|0
1621003800000|2021-05-14 14:50:00|8526.53|8526.53|8524.05|8524.05|8530.46|8530.46|8523.57|8523.57|0
1621004100000|2021-05-14 14:55:00|8524.1|8524.1|8515.25|8515.25|8524.27|8524.27|8510.51|8510.51|0
1621004400000|2021-05-14 15:00:00|8515.04|8515.04|8511.74|8511.74|8515.04|8515.04|8504.72|8504.72|0
1621004700000|2021-05-14 15:05:00|8511.77|8511.77|8521.44|8521.44|8525.77|8525.77|8509.01|8509.01|0
1621005000000|2021-05-14 15:10:00|8521.36|8521.36|8529.02|8529.02|8529.02|8529.02|8521.32|8521.32|0
1621005300000|2021-05-14 15:15:00|8529.87|8529.87|8530.94|8530.94|8530.94|8530.94|8526.36|8526.36|0
1621005600000|2021-05-14 15:20:00|8531.03|8531.03|8528.88|8528.88|8534.68|8534.68|8527.36|8527.36|0
1621005900000|2021-05-14 15:25:00|8528.67|8528.67|8532.69|8532.69|8533.03|8533.03|8526.4|8526.4|0
1621235700000|2021-05-17 07:15:00|8548.85|8548.85|8520.21|8520.21|8548.85|8548.85|8519.65|8519.65|0
1621236000000|2021-05-17 07:20:00|8519.36|8519.36|8497.68|8497.68|8519.7|8519.7|8492.6|8492.6|0
1621236300000|2021-05-17 07:25:00|8497.51|8497.51|8502.08|8502.08|8506.24|8506.24|8496.46|8496.46|0
1621236600000|2021-05-17 07:30:00|8501.69|8501.69|8483.35|8483.35|8501.69|8501.69|8479.89|8479.89|0
1621236900000|2021-05-17 07:35:00|8483.15|8483.15|8473.24|8473.24|8483.15|8483.15|8472.33|8472.33|0
1621237200000|2021-05-17 07:40:00|8473.5|8473.5|8455.12|8455.12|8474.05|8474.05|8451.84|8451.84|0
1621237500000|2021-05-17 07:45:00|8454.57|8454.57|8444.25|8444.25|8454.57|8454.57|8432.85|8432.85|0
1621237800000|2021-05-17 07:50:00|8444.35|8444.35|8430.06|8430.06|8447.65|8447.65|8430.06|8430.06|0
1621238100000|2021-05-17 07:55:00|8430.6|8430.6|8428.17|8428.17|8432.77|8432.77|8417.46|8417.46|0
1621238400000|2021-05-17 08:00:00|8428.23|8428.23|8441.54|8441.54|8441.54|8441.54|8426.4|8426.4|0
1621238700000|2021-05-17 08:05:00|8441.62|8441.62|8437.33|8437.33|8448.42|8448.42|8436.89|8436.89|0
1621239000000|2021-05-17 08:10:00|8437.52|8437.52|8439.74|8439.74|8439.98|8439.98|8436.95|8436.95|0
1621239300000|2021-05-17 08:15:00|8439.54|8439.54|8442.56|8442.56|8445.23|8445.23|8434.64|8434.64|0
1621239600000|2021-05-17 08:20:00|8442.75|8442.75|8449.79|8449.79|8453.58|8453.58|8441.74|8441.74|0
1621239900000|2021-05-17 08:25:00|8449.67|8449.67|8450.43|8450.43|8456.22|8456.22|8446.31|8446.31|0
1621240200000|2021-05-17 08:30:00|8447.86|8447.86|8457.72|8457.72|8457.72|8457.72|8447.44|8447.44|0
1621240500000|2021-05-17 08:35:00|8457.79|8457.79|8453.28|8453.28|8457.79|8457.79|8452.22|8452.22|0
1621240800000|2021-05-17 08:40:00|8453.26|8453.26|8449.4|8449.4|8454.58|8454.58|8449.4|8449.4|0
1621241100000|2021-05-17 08:45:00|8449.54|8449.54|8452.48|8452.48|8453.04|8453.04|8449.5|8449.5|0
1621241400000|2021-05-17 08:50:00|8452.69|8452.69|8467.31|8467.31|8467.42|8467.42|8452.69|8452.69|0
1621241700000|2021-05-17 08:55:00|8467.79|8467.79|8459.93|8459.93|8467.98|8467.98|8459.63|8459.63|0
1621242000000|2021-05-17 09:00:00|8459.86|8459.86|8455.84|8455.84|8459.86|8459.86|8451.57|8451.57|0
1621242300000|2021-05-17 09:05:00|8455.74|8455.74|8465.75|8465.75|8465.75|8465.75|8454.88|8454.88|0
1621242600000|2021-05-17 09:10:00|8465.52|8465.52|8463.17|8463.17|8467.7|8467.7|8462.11|8462.11|0
1621242900000|2021-05-17 09:15:00|8463.11|8463.11|8462.6|8462.6|8469.75|8469.75|8461.53|8461.53|0
1621243200000|2021-05-17 09:20:00|8462.41|8462.41|8454.07|8454.07|8462.86|8462.86|8451.45|8451.45|0
1621243500000|2021-05-17 09:25:00|8454.28|8454.28|8472.36|8472.36|8472.67|8472.67|8454.14|8454.14|0
1621243800000|2021-05-17 09:30:00|8472.17|8472.17|8467.87|8467.87|8472.17|8472.17|8467.35|8467.35|0
1621244100000|2021-05-17 09:35:00|8467.67|8467.67|8465.21|8465.21|8467.77|8467.77|8461.09|8461.09|0
1621244400000|2021-05-17 09:40:00|8465.42|8465.42|8467.78|8467.78|8469.74|8469.74|8465.01|8465.01|0
1621244700000|2021-05-17 09:45:00|8467.86|8467.86|8470.97|8470.97|8471.5|8471.5|8463.56|8463.56|0
1621245000000|2021-05-17 09:50:00|8470.85|8470.85|8463.74|8463.74|8470.85|8470.85|8462.1|8462.1|0
1621245300000|2021-05-17 09:55:00|8463.64|8463.64|8471.89|8471.89|8471.89|8471.89|8463.62|8463.62|0
1621245600000|2021-05-17 10:00:00|8471.81|8471.81|8461.09|8461.09|8474.19|8474.19|8460.94|8460.94|0
1621245900000|2021-05-17 10:05:00|8461.16|8461.16|8451.45|8451.45|8462.29|8462.29|8450.88|8450.88|0
1621246200000|2021-05-17 10:10:00|8451.34|8451.34|8450.95|8450.95|8456.11|8456.11|8450.48|8450.48|0
1621246500000|2021-05-17 10:15:00|8450.7|8450.7|8430.09|8430.09|8450.92|8450.92|8429.86|8429.86|0
1621246800000|2021-05-17 10:20:00|8430.3|8430.3|8436.95|8436.95|8437.13|8437.13|8429.46|8429.46|0
1621247100000|2021-05-17 10:25:00|8436.76|8436.76|8429.96|8429.96|8437.46|8437.46|8426.86|8426.86|0
1621247400000|2021-05-17 10:30:00|8429.76|8429.76|8427.83|8427.83|8430.44|8430.44|8427.28|8427.28|0
1621247700000|2021-05-17 10:35:00|8428.45|8428.45|8427.7|8427.7|8431.13|8431.13|8423.04|8423.04|0
1621248000000|2021-05-17 10:40:00|8427.81|8427.81|8434.57|8434.57|8436.19|8436.19|8427.66|8427.66|0
1621248300000|2021-05-17 10:45:00|8434.29|8434.29|8433.93|8433.93|8436.72|8436.72|8431.21|8431.21|0
1621248600000|2021-05-17 10:50:00|8434.5|8434.5|8425.49|8425.49|8434.5|8434.5|8421.56|8421.56|0
1621248900000|2021-05-17 10:55:00|8425.8|8425.8|8431.26|8431.26|8432.2|8432.2|8425.8|8425.8|0
1621249200000|2021-05-17 11:00:00|8432.64|8432.64|8422.17|8422.17|8434.11|8434.11|8422.17|8422.17|0
1621249500000|2021-05-17 11:05:00|8422.15|8422.15|8429.37|8429.37|8429.37|8429.37|8416.02|8416.02|0
1621249800000|2021-05-17 11:10:00|8429.94|8429.94|8439.44|8439.44|8439.85|8439.85|8429.94|8429.94|0
1621250100000|2021-05-17 11:15:00|8439.13|8439.13|8442.93|8442.93|8445.58|8445.58|8437.28|8437.28|0
1621250400000|2021-05-17 11:20:00|8442.79|8442.79|8442.01|8442.01|8443.57|8443.57|8438.53|8438.53|0
1621250700000|2021-05-17 11:25:00|8442.1|8442.1|8437.67|8437.67|8442.27|8442.27|8436.44|8436.44|0
1621251000000|2021-05-17 11:30:00|8438.47|8438.47|8433.06|8433.06|8438.47|8438.47|8431.61|8431.61|0
1621251300000|2021-05-17 11:35:00|8432.85|8432.85|8430.8|8430.8|8435.95|8435.95|8430.69|8430.69|0
1621251600000|2021-05-17 11:40:00|8430.65|8430.65|8420.71|8420.71|8430.71|8430.71|8420.04|8420.04|0
1621251900000|2021-05-17 11:45:00|8420.84|8420.84|8413.82|8413.82|8420.84|8420.84|8413.72|8413.72|0
1621252200000|2021-05-17 11:50:00|8413.52|8413.52|8410.3|8410.3|8416.17|8416.17|8408.62|8408.62|0
1621252500000|2021-05-17 11:55:00|8411.15|8411.15|8409.51|8409.51|8412.15|8412.15|8409.28|8409.28|0
1621252800000|2021-05-17 12:00:00|8409.72|8409.72|8415.23|8415.23|8415.39|8415.39|8407.39|8407.39|0
1621253100000|2021-05-17 12:05:00|8415.36|8415.36|8417.66|8417.66|8418.28|8418.28|8411.94|8411.94|0
1621253400000|2021-05-17 12:10:00|8417.59|8417.59|8414.55|8414.55|8419.83|8419.83|8413.99|8413.99|0
1621253700000|2021-05-17 12:15:00|8414.44|8414.44|8405.55|8405.55|8414.44|8414.44|8405.55|8405.55|0
1621254000000|2021-05-17 12:20:00|8405.93|8405.93|8420.99|8420.99|8420.99|8420.99|8405.66|8405.66|0
1621254300000|2021-05-17 12:25:00|8421.07|8421.07|8416.36|8416.36|8422.83|8422.83|8415.76|8415.76|0
1621254600000|2021-05-17 12:30:00|8416.17|8416.17|8411.92|8411.92|8416.3|8416.3|8411.69|8411.69|0
1621254900000|2021-05-17 12:35:00|8411.74|8411.74|8422.68|8422.68|8424.46|8424.46|8410.1|8410.1|0
1621255200000|2021-05-17 12:40:00|8422.87|8422.87|8419.79|8419.79|8423.88|8423.88|8418.18|8418.18|0
1621255500000|2021-05-17 12:45:00|8419.41|8419.41|8418.81|8418.81|8422.05|8422.05|8418.18|8418.18|0
1621255800000|2021-05-17 12:50:00|8418.54|8418.54|8415.5|8415.5|8418.54|8418.54|8414.08|8414.08|0
1621256100000|2021-05-17 12:55:00|8415.73|8415.73|8415.31|8415.31|8415.87|8415.87|8409.99|8409.99|0
1621256400000|2021-05-17 13:00:00|8415.25|8415.25|8414.04|8414.04|8418.68|8418.68|8414.04|8414.04|0
1621256700000|2021-05-17 13:05:00|8414.07|8414.07|8416.03|8416.03|8416.03|8416.03|8409.63|8409.63|0
1621257000000|2021-05-17 13:10:00|8416.11|8416.11|8416.7|8416.7|8418.82|8418.82|8414.43|8414.43|0
1621257300000|2021-05-17 13:15:00|8416.76|8416.76|8422.57|8422.57|8424.44|8424.44|8416.76|8416.76|0
1621257600000|2021-05-17 13:20:00|8422.64|8422.64|8445.55|8445.55|8445.55|8445.55|8422.59|8422.59|0
1621257900000|2021-05-17 13:25:00|8445.98|8445.98|8438.64|8438.64|8445.98|8445.98|8437.63|8437.63|0
1621258200000|2021-05-17 13:30:00|8438.68|8438.68|8422.66|8422.66|8444.53|8444.53|8416.61|8416.61|0
1621258500000|2021-05-17 13:35:00|8422.86|8422.86|8434.13|8434.13|8440.35|8440.35|8422.86|8422.86|0
1621258800000|2021-05-17 13:40:00|8433.75|8433.75|8410.56|8410.56|8435.03|8435.03|8410.33|8410.33|0
1621259100000|2021-05-17 13:45:00|8410.1|8410.1|8406.28|8406.28|8415.78|8415.78|8406.28|8406.28|0
1621259400000|2021-05-17 13:50:00|8405.65|8405.65|8387.23|8387.23|8405.65|8405.65|8376.86|8376.86|0
1621259700000|2021-05-17 13:55:00|8387.43|8387.43|8380.86|8380.86|8391.01|8391.01|8380.86|8380.86|0
1621260000000|2021-05-17 14:00:00|8380.39|8380.39|8373.25|8373.25|8380.39|8380.39|8363.46|8363.46|0
1621260300000|2021-05-17 14:05:00|8373.05|8373.05|8375.16|8375.16|8385.9|8385.9|8373.05|8373.05|0
1621260600000|2021-05-17 14:10:00|8374.86|8374.86|8398.81|8398.81|8401.85|8401.85|8374.18|8374.18|0
1621260900000|2021-05-17 14:15:00|8398.75|8398.75|8409.61|8409.61|8409.61|8409.61|8393.9|8393.9|0
1621261200000|2021-05-17 14:20:00|8409.84|8409.84|8408.67|8408.67|8410.97|8410.97|8407.09|8407.09|0
1621261500000|2021-05-17 14:25:00|8407.82|8407.82|8387.15|8387.15|8412.24|8412.24|8387.15|8387.15|0
1621261800000|2021-05-17 14:30:00|8386.71|8386.71|8371.01|8371.01|8386.71|8386.71|8369.53|8369.53|0
1621262100000|2021-05-17 14:35:00|8370.72|8370.72|8396.22|8396.22|8397.29|8397.29|8369.41|8369.41|0
1621262400000|2021-05-17 14:40:00|8396.27|8396.27|8397.67|8397.67|8398.76|8398.76|8393.02|8393.02|0
1621262700000|2021-05-17 14:45:00|8397.82|8397.82|8397.82|8397.82|8398.85|8398.85|8390.78|8390.78|0
1621263000000|2021-05-17 14:50:00|8397.91|8397.91|8390.43|8390.43|8400.79|8400.79|8389.32|8389.32|0
1621263300000|2021-05-17 14:55:00|8390.05|8390.05|8383.53|8383.53|8390.12|8390.12|8381.03|8381.03|0
1621263600000|2021-05-17 15:00:00|8383.4|8383.4|8374.91|8374.91|8383.48|8383.48|8368.55|8368.55|0
1621263900000|2021-05-17 15:05:00|8374.76|8374.76|8361.21|8361.21|8375.08|8375.08|8357.8|8357.8|0
1621264200000|2021-05-17 15:10:00|8360.35|8360.35|8363.79|8363.79|8363.87|8363.87|8354.45|8354.45|0
1621264500000|2021-05-17 15:15:00|8363.89|8363.89|8365.58|8365.58|8371.12|8371.12|8361.88|8361.88|0
1621264800000|2021-05-17 15:20:00|8365.49|8365.49|8366.31|8366.31|8370.48|8370.48|8365.1|8365.1|0
1621265100000|2021-05-17 15:25:00|8366.23|8366.23|8362.43|8362.43|8366.6|8366.6|8357.73|8357.73|0
1621322100000|2021-05-18 07:15:00|8450.63|8450.63|8446.34|8446.34|8452.76|8452.76|8444.7|8444.7|0
1621322400000|2021-05-18 07:20:00|8447.85|8447.85|8449.96|8449.96|8454.96|8454.96|8445.11|8445.11|0
1621322700000|2021-05-18 07:25:00|8449.57|8449.57|8441.84|8441.84|8449.57|8449.57|8439.2|8439.2|0
1621323000000|2021-05-18 07:30:00|8441.58|8441.58|8458.05|8458.05|8458.21|8458.21|8436.31|8436.31|0
1621323300000|2021-05-18 07:35:00|8457.97|8457.97|8458.58|8458.58|8464.92|8464.92|8454.66|8454.66|0
1621323600000|2021-05-18 07:40:00|8458.82|8458.82|8448.22|8448.22|8459.82|8459.82|8447.76|8447.76|0
1621323900000|2021-05-18 07:45:00|8448.2|8448.2|8437.79|8437.79|8448.2|8448.2|8434.27|8434.27|0
1621324200000|2021-05-18 07:50:00|8438.27|8438.27|8451.11|8451.11|8451.11|8451.11|8437.97|8437.97|0
1621324500000|2021-05-18 07:55:00|8450.92|8450.92|8447.29|8447.29|8452.3|8452.3|8445.28|8445.28|0
1621324800000|2021-05-18 08:00:00|8446.69|8446.69|8434.7|8434.7|8447.1|8447.1|8434.7|8434.7|0
1621325100000|2021-05-18 08:05:00|8434.81|8434.81|8425.23|8425.23|8435.95|8435.95|8425.23|8425.23|0
1621325400000|2021-05-18 08:10:00|8424.66|8424.66|8418.64|8418.64|8424.66|8424.66|8415.54|8415.54|0
1621325700000|2021-05-18 08:15:00|8419.03|8419.03|8422.12|8422.12|8424.27|8424.27|8418.08|8418.08|0
1621326000000|2021-05-18 08:20:00|8422.1|8422.1|8414.2|8414.2|8423.69|8423.69|8410.48|8410.48|0
1621326300000|2021-05-18 08:25:00|8414.51|8414.51|8414.96|8414.96|8417.32|8417.32|8408.23|8408.23|0
1621326600000|2021-05-18 08:30:00|8414.77|8414.77|8412.22|8412.22|8416.97|8416.97|8411.74|8411.74|0
1621326900000|2021-05-18 08:35:00|8412.41|8412.41|8414.41|8414.41|8418.25|8418.25|8411.46|8411.46|0
1621327200000|2021-05-18 08:40:00|8414.22|8414.22|8408.39|8408.39|8414.22|8414.22|8408.39|8408.39|0
1621327500000|2021-05-18 08:45:00|8408.01|8408.01|8403.56|8403.56|8408.15|8408.15|8400.94|8400.94|0
1621327800000|2021-05-18 08:50:00|8403.46|8403.46|8401.63|8401.63|8403.96|8403.96|8399.63|8399.63|0
1621328100000|2021-05-18 08:55:00|8401.93|8401.93|8401.49|8401.49|8403.25|8403.25|8397.79|8397.79|0
1621328400000|2021-05-18 09:00:00|8402.65|8402.65|8411.55|8411.55|8411.55|8411.55|8402.65|8402.65|0
1621328700000|2021-05-18 09:05:00|8411.85|8411.85|8416.26|8416.26|8421.88|8421.88|8409.4|8409.4|0
1621329000000|2021-05-18 09:10:00|8416.53|8416.53|8409.36|8409.36|8416.53|8416.53|8408.06|8408.06|0
1621329300000|2021-05-18 09:15:00|8409.74|8409.74|8413.6|8413.6|8413.83|8413.83|8404.95|8404.95|0
1621329600000|2021-05-18 09:20:00|8413.68|8413.68|8416.03|8416.03|8418.16|8418.16|8411.14|8411.14|0
1621329900000|2021-05-18 09:25:00|8415.65|8415.65|8399.27|8399.27|8415.65|8415.65|8399.27|8399.27|0
1621330200000|2021-05-18 09:30:00|8399.1|8399.1|8397.69|8397.69|8399.8|8399.8|8394.33|8394.33|0
1621330500000|2021-05-18 09:35:00|8397.54|8397.54|8392.28|8392.28|8401.09|8401.09|8392.28|8392.28|0
1621330800000|2021-05-18 09:40:00|8392.45|8392.45|8388.88|8388.88|8393.9|8393.9|8388.88|8388.88|0
1621331100000|2021-05-18 09:45:00|8387.81|8387.81|8390.68|8390.68|8395.73|8395.73|8384.08|8384.08|0
1621331400000|2021-05-18 09:50:00|8390.47|8390.47|8396.01|8396.01|8396.2|8396.2|8390.47|8390.47|0
1621331700000|2021-05-18 09:55:00|8396.28|8396.28|8388.87|8388.87|8399.04|8399.04|8384.62|8384.62|0
1621332000000|2021-05-18 10:00:00|8389.04|8389.04|8397.76|8397.76|8399.58|8399.58|8389.04|8389.04|0
1621332300000|2021-05-18 10:05:00|8397.68|8397.68|8405.59|8405.59|8408.12|8408.12|8397.09|8397.09|0
1621332600000|2021-05-18 10:10:00|8405.65|8405.65|8401.46|8401.46|8408.36|8408.36|8401.33|8401.33|0
1621332900000|2021-05-18 10:15:00|8399.75|8399.75|8403.46|8403.46|8403.46|8403.46|8397.12|8397.12|0
1621333200000|2021-05-18 10:20:00|8402.61|8402.61|8399.3|8399.3|8402.69|8402.69|8399.22|8399.22|0
1621333500000|2021-05-18 10:25:00|8399.14|8399.14|8394.82|8394.82|8399.72|8399.72|8388.2|8388.2|0
1621333800000|2021-05-18 10:30:00|8395.13|8395.13|8394.81|8394.81|8397|8397|8392.86|8392.86|0
1621334100000|2021-05-18 10:35:00|8394.66|8394.66|8394.39|8394.39|8395.19|8395.19|8392.99|8392.99|0
1621334400000|2021-05-18 10:40:00|8394.42|8394.42|8384.79|8384.79|8395.26|8395.26|8384.48|8384.48|0
1621334700000|2021-05-18 10:45:00|8385.03|8385.03|8378.31|8378.31|8386.11|8386.11|8376.54|8376.54|0
1621335000000|2021-05-18 10:50:00|8378.53|8378.53|8379.22|8379.22|8381.17|8381.17|8377.23|8377.23|0
1621335300000|2021-05-18 10:55:00|8379.09|8379.09|8380.65|8380.65|8381.64|8381.64|8378.25|8378.25|0
1621335600000|2021-05-18 11:00:00|8379.93|8379.93|8378.87|8378.87|8381.01|8381.01|8376.98|8376.98|0
1621335900000|2021-05-18 11:05:00|8378.63|8378.63|8381.53|8381.53|8388.62|8388.62|8378.55|8378.55|0
1621336200000|2021-05-18 11:10:00|8381.78|8381.78|8381.62|8381.62|8382.51|8382.51|8377.42|8377.42|0
1621336500000|2021-05-18 11:15:00|8381.39|8381.39|8388.88|8388.88|8389.07|8389.07|8380.65|8380.65|0
1621336800000|2021-05-18 11:20:00|8389.01|8389.01|8378.8|8378.8|8390.5|8390.5|8378.8|8378.8|0
1621337100000|2021-05-18 11:25:00|8378.71|8378.71|8368.64|8368.64|8378.71|8378.71|8364.44|8364.44|0
1621337400000|2021-05-18 11:30:00|8368.56|8368.56|8377.25|8377.25|8380.34|8380.34|8368.56|8368.56|0
1621337700000|2021-05-18 11:35:00|8377.12|8377.12|8374.23|8374.23|8378.51|8378.51|8374|8374|0
1621338000000|2021-05-18 11:40:00|8373.84|8373.84|8370|8370|8376.41|8376.41|8368.66|8368.66|0
1621338300000|2021-05-18 11:45:00|8370.08|8370.08|8366.07|8366.07|8375.37|8375.37|8366.07|8366.07|0
1621338600000|2021-05-18 11:50:00|8366.92|8366.92|8377.77|8377.77|8377.77|8377.77|8366.92|8366.92|0
1621338900000|2021-05-18 11:55:00|8377.64|8377.64|8375.63|8375.63|8379.84|8379.84|8372.6|8372.6|0
1621339200000|2021-05-18 12:00:00|8375.42|8375.42|8374.94|8374.94|8375.42|8375.42|8370.5|8370.5|0
1621339500000|2021-05-18 12:05:00|8374.91|8374.91|8385.35|8385.35|8385.55|8385.55|8374|8374|0
1621339800000|2021-05-18 12:10:00|8385.04|8385.04|8391.84|8391.84|8396.07|8396.07|8382.33|8382.33|0
1621340100000|2021-05-18 12:15:00|8391.65|8391.65|8392.24|8392.24|8395|8395|8390.19|8390.19|0
1621340400000|2021-05-18 12:20:00|8392.16|8392.16|8388.28|8388.28|8392.16|8392.16|8384.38|8384.38|0
1621340700000|2021-05-18 12:25:00|8388.03|8388.03|8385.07|8385.07|8388.03|8388.03|8380.92|8380.92|0
1621341000000|2021-05-18 12:30:00|8385.24|8385.24|8390.48|8390.48|8392.45|8392.45|8383.72|8383.72|0
1621341300000|2021-05-18 12:35:00|8390.86|8390.86|8388.71|8388.71|8392.78|8392.78|8387.99|8387.99|0
1621341600000|2021-05-18 12:40:00|8388.69|8388.69|8377.63|8377.63|8388.9|8388.9|8375.83|8375.83|0
1621341900000|2021-05-18 12:45:00|8377.42|8377.42|8376.46|8376.46|8377.71|8377.71|8373.3|8373.3|0
1621342200000|2021-05-18 12:50:00|8376.38|8376.38|8369.17|8369.17|8376.74|8376.74|8369.1|8369.1|0
1621342500000|2021-05-18 12:55:00|8368.99|8368.99|8373.51|8373.51|8373.63|8373.63|8367.37|8367.37|0
1621342800000|2021-05-18 13:00:00|8373.4|8373.4|8369.63|8369.63|8376.41|8376.41|8369.63|8369.63|0
1621343100000|2021-05-18 13:05:00|8369.7|8369.7|8366.23|8366.23|8369.97|8369.97|8363.25|8363.25|0
1621343400000|2021-05-18 13:10:00|8366.51|8366.51|8360.52|8360.52|8367.75|8367.75|8360.52|8360.52|0
1621343700000|2021-05-18 13:15:00|8360.91|8360.91|8362.52|8362.52|8362.82|8362.82|8359.54|8359.54|0
1621344000000|2021-05-18 13:20:00|8361.66|8361.66|8358.24|8358.24|8362.02|8362.02|8353.56|8353.56|0
1621344300000|2021-05-18 13:25:00|8358.49|8358.49|8363.84|8363.84|8369.5|8369.5|8358.49|8358.49|0
1621344600000|2021-05-18 13:30:00|8364.75|8364.75|8339.49|8339.49|8374.61|8374.61|8338.67|8338.67|0
1621344900000|2021-05-18 13:35:00|8339.3|8339.3|8368.95|8368.95|8368.95|8368.95|8339.18|8339.18|0
1621345200000|2021-05-18 13:40:00|8369.03|8369.03|8390.08|8390.08|8390.92|8390.92|8369.03|8369.03|0
1621345500000|2021-05-18 13:45:00|8390.31|8390.31|8400.71|8400.71|8400.86|8400.86|8384.8|8384.8|0
1621345800000|2021-05-18 13:50:00|8401.38|8401.38|8405.11|8405.11|8406.24|8406.24|8398.8|8398.8|0
1621346100000|2021-05-18 13:55:00|8404.73|8404.73|8417.51|8417.51|8420.7|8420.7|8404.73|8404.73|0
1621346400000|2021-05-18 14:00:00|8417.61|8417.61|8411.92|8411.92|8420.66|8420.66|8403.51|8403.51|0
1621346700000|2021-05-18 14:05:00|8412.11|8412.11|8434.8|8434.8|8436.71|8436.71|8410.09|8410.09|0
1621347000000|2021-05-18 14:10:00|8434.57|8434.57|8438.02|8438.02|8440.52|8440.52|8428.35|8428.35|0
1621347300000|2021-05-18 14:15:00|8437.83|8437.83|8429.41|8429.41|8446.83|8446.83|8429.41|8429.41|0
1621347600000|2021-05-18 14:20:00|8429.58|8429.58|8437.13|8437.13|8440.45|8440.45|8423.04|8423.04|0
1621347900000|2021-05-18 14:25:00|8436.35|8436.35|8438.36|8438.36|8441.25|8441.25|8435.06|8435.06|0
1621348200000|2021-05-18 14:30:00|8438.12|8438.12|8437.73|8437.73|8438.65|8438.65|8435.52|8435.52|0
1621348500000|2021-05-18 14:35:00|8438.03|8438.03|8430.67|8430.67|8442.2|8442.2|8430.67|8430.67|0
1621348800000|2021-05-18 14:40:00|8430.46|8430.46|8421.3|8421.3|8435.64|8435.64|8421.06|8421.06|0
1621349100000|2021-05-18 14:45:00|8421.32|8421.32|8432.85|8432.85|8432.85|8432.85|8419.73|8419.73|0
1621349400000|2021-05-18 14:50:00|8433.71|8433.71|8423.85|8423.85|8435.83|8435.83|8423.85|8423.85|0
1621349700000|2021-05-18 14:55:00|8423.7|8423.7|8429.84|8429.84|8430.03|8430.03|8420.76|8420.76|0
1621350000000|2021-05-18 15:00:00|8429.92|8429.92|8423.22|8423.22|8429.95|8429.95|8419.92|8419.92|0
1621350300000|2021-05-18 15:05:00|8423.14|8423.14|8420.76|8420.76|8423.14|8423.14|8415.96|8415.96|0
1621350600000|2021-05-18 15:10:00|8419.91|8419.91|8424.55|8424.55|8426.55|8426.55|8419.72|8419.72|0
1621350900000|2021-05-18 15:15:00|8424.74|8424.74|8428.81|8428.81|8431.46|8431.46|8423.48|8423.48|0
1621351200000|2021-05-18 15:20:00|8428.89|8428.89|8432.23|8432.23|8434.3|8434.3|8427.87|8427.87|0
1621351500000|2021-05-18 15:25:00|8432.08|8432.08|8437.11|8437.11|8437.47|8437.47|8429.51|8429.51|0
1621408500000|2021-05-19 07:15:00|8375.15|8375.15|8368.29|8368.29|8375.61|8375.61|8349.08|8349.08|0
1621408800000|2021-05-19 07:20:00|8368.54|8368.54|8336.19|8336.19|8369|8369|8325.06|8325.06|0
1621409100000|2021-05-19 07:25:00|8337.04|8337.04|8339.31|8339.31|8340.31|8340.31|8327.11|8327.11|0
1621409400000|2021-05-19 07:30:00|8338.74|8338.74|8322.84|8322.84|8338.74|8338.74|8322.84|8322.84|0
1621409700000|2021-05-19 07:35:00|8321.99|8321.99|8332.52|8332.52|8332.86|8332.86|8315.75|8315.75|0
1621410000000|2021-05-19 07:40:00|8332.28|8332.28|8348|8348|8352.95|8352.95|8327.52|8327.52|0
1621410300000|2021-05-19 07:45:00|8347.81|8347.81|8343.84|8343.84|8348.34|8348.34|8341.3|8341.3|0
1621410600000|2021-05-19 07:50:00|8343.9|8343.9|8309.89|8309.89|8344.56|8344.56|8309.58|8309.58|0
1621410900000|2021-05-19 07:55:00|8309.95|8309.95|8305.03|8305.03|8312.28|8312.28|8300.26|8300.26|0
1621411200000|2021-05-19 08:00:00|8305.13|8305.13|8308.13|8308.13|8308.52|8308.52|8300.5|8300.5|0
1621411500000|2021-05-19 08:05:00|8308.04|8308.04|8301.36|8301.36|8315.66|8315.66|8301.36|8301.36|0
1621411800000|2021-05-19 08:10:00|8301.01|8301.01|8281.57|8281.57|8301.01|8301.01|8281.57|8281.57|0
1621412100000|2021-05-19 08:15:00|8281.66|8281.66|8285.84|8285.84|8293.25|8293.25|8274.55|8274.55|0
1621412400000|2021-05-19 08:20:00|8285.61|8285.61|8284.52|8284.52|8285.61|8285.61|8280.16|8280.16|0
1621412700000|2021-05-19 08:25:00|8284.86|8284.86|8270.73|8270.73|8284.93|8284.93|8268.92|8268.92|0
1621413000000|2021-05-19 08:30:00|8270.57|8270.57|8259.58|8259.58|8273.17|8273.17|8259.58|8259.58|0
1621413300000|2021-05-19 08:35:00|8259.43|8259.43|8263.6|8263.6|8263.92|8263.92|8254.56|8254.56|0
1621413600000|2021-05-19 08:40:00|8263.39|8263.39|8260.74|8260.74|8266.64|8266.64|8258.54|8258.54|0
1621413900000|2021-05-19 08:45:00|8260.14|8260.14|8260.09|8260.09|8261.13|8261.13|8252.33|8252.33|0
1621414200000|2021-05-19 08:50:00|8259.83|8259.83|8248.01|8248.01|8259.83|8259.83|8244.04|8244.04|0
1621414500000|2021-05-19 08:55:00|8248.42|8248.42|8260.99|8260.99|8261.58|8261.58|8247.8|8247.8|0
1621414800000|2021-05-19 09:00:00|8261.85|8261.85|8273.94|8273.94|8274.1|8274.1|8261.25|8261.25|0
1621415100000|2021-05-19 09:05:00|8273.85|8273.85|8273.26|8273.26|8279.25|8279.25|8271.7|8271.7|0
1621415400000|2021-05-19 09:10:00|8273.22|8273.22|8272.49|8272.49|8275.99|8275.99|8269.69|8269.69|0
1621415700000|2021-05-19 09:15:00|8272.51|8272.51|8287.02|8287.02|8287.87|8287.87|8269.84|8269.84|0
1621416000000|2021-05-19 09:20:00|8287.11|8287.11|8285.84|8285.84|8296.82|8296.82|8285.84|8285.84|0
1621416300000|2021-05-19 09:25:00|8286.07|8286.07|8284.62|8284.62|8290.62|8290.62|8284.62|8284.62|0
1621416600000|2021-05-19 09:30:00|8284.98|8284.98|8294.06|8294.06|8294.06|8294.06|8284.98|8284.98|0
1621416900000|2021-05-19 09:35:00|8293.83|8293.83|8305.89|8305.89|8305.89|8305.89|8293.34|8293.34|0
1621417200000|2021-05-19 09:40:00|8306.13|8306.13|8323.21|8323.21|8325.18|8325.18|8305.81|8305.81|0
1621417500000|2021-05-19 09:45:00|8323.28|8323.28|8323.11|8323.11|8326.72|8326.72|8320.69|8320.69|0
1621417800000|2021-05-19 09:50:00|8323.71|8323.71|8324.09|8324.09|8327.36|8327.36|8321.86|8321.86|0
1621418100000|2021-05-19 09:55:00|8323.99|8323.99|8311.79|8311.79|8325.08|8325.08|8311.01|8311.01|0
1621418400000|2021-05-19 10:00:00|8311.67|8311.67|8306.98|8306.98|8315.09|8315.09|8306.54|8306.54|0
1621418700000|2021-05-19 10:05:00|8306.68|8306.68|8291.23|8291.23|8306.68|8306.68|8289.75|8289.75|0
1621419000000|2021-05-19 10:10:00|8291.46|8291.46|8297.2|8297.2|8300.24|8300.24|8290.78|8290.78|0
1621419300000|2021-05-19 10:15:00|8297.13|8297.13|8297.54|8297.54|8298.26|8298.26|8290.33|8290.33|0
1621419600000|2021-05-19 10:20:00|8297.3|8297.3|8308.05|8308.05|8308.59|8308.59|8297.23|8297.23|0
1621419900000|2021-05-19 10:25:00|8307.64|8307.64|8312.03|8312.03|8312.72|8312.72|8303.15|8303.15|0
1621420200000|2021-05-19 10:30:00|8311.82|8311.82|8307.62|8307.62|8312.51|8312.51|8307.44|8307.44|0
1621420500000|2021-05-19 10:35:00|8307.23|8307.23|8307.79|8307.79|8311.09|8311.09|8304.55|8304.55|0
1621420800000|2021-05-19 10:40:00|8307.72|8307.72|8303.62|8303.62|8310.19|8310.19|8302.87|8302.87|0
1621421100000|2021-05-19 10:45:00|8304.23|8304.23|8305.96|8305.96|8308.04|8308.04|8304|8304|0
1621421400000|2021-05-19 10:50:00|8305.84|8305.84|8306.22|8306.22|8308.85|8308.85|8305.79|8305.79|0
1621421700000|2021-05-19 10:55:00|8307.08|8307.08|8311.2|8311.2|8312.69|8312.69|8306.77|8306.77|0
1621422000000|2021-05-19 11:00:00|8311.39|8311.39|8299.16|8299.16|8311.45|8311.45|8298.76|8298.76|0
1621422300000|2021-05-19 11:05:00|8299.08|8299.08|8294.14|8294.14|8301.35|8301.35|8292.43|8292.43|0
1621422600000|2021-05-19 11:10:00|8293.93|8293.93|8288.02|8288.02|8293.93|8293.93|8286.85|8286.85|0
1621422900000|2021-05-19 11:15:00|8287.94|8287.94|8276.57|8276.57|8288.07|8288.07|8276.57|8276.57|0
1621423200000|2021-05-19 11:20:00|8276.91|8276.91|8269.19|8269.19|8279.11|8279.11|8268.54|8268.54|0
1621423500000|2021-05-19 11:25:00|8269.49|8269.49|8266.11|8266.11|8274|8274|8263.34|8263.34|0
1621423800000|2021-05-19 11:30:00|8265.69|8265.69|8252.79|8252.79|8265.88|8265.88|8252.33|8252.33|0
1621424100000|2021-05-19 11:35:00|8253.04|8253.04|8261.87|8261.87|8262.97|8262.97|8251.84|8251.84|0
1621424400000|2021-05-19 11:40:00|8261.81|8261.81|8256.73|8256.73|8261.81|8261.81|8250.7|8250.7|0
1621424700000|2021-05-19 11:45:00|8256.82|8256.82|8252.43|8252.43|8259.89|8259.89|8251.4|8251.4|0
1621425000000|2021-05-19 11:50:00|8252.51|8252.51|8229.33|8229.33|8252.74|8252.74|8225.73|8225.73|0
1621425300000|2021-05-19 11:55:00|8229.6|8229.6|8229.17|8229.17|8231.99|8231.99|8225.23|8225.23|0
1621425600000|2021-05-19 12:00:00|8230.03|8230.03|8242.92|8242.92|8242.92|8242.92|8226.02|8226.02|0
1621425900000|2021-05-19 12:05:00|8243.3|8243.3|8255.65|8255.65|8256.58|8256.58|8240.53|8240.53|0
1621426200000|2021-05-19 12:10:00|8256.29|8256.29|8254.23|8254.23|8258.82|8258.82|8249.4|8249.4|0
1621426500000|2021-05-19 12:15:00|8254.15|8254.15|8270.45|8270.45|8271.09|8271.09|8252.99|8252.99|0
1621426800000|2021-05-19 12:20:00|8270.53|8270.53|8264.85|8264.85|8271.76|8271.76|8264|8264|0
1621427100000|2021-05-19 12:25:00|8265.27|8265.27|8262.31|8262.31|8270.43|8270.43|8262.31|8262.31|0
1621427400000|2021-05-19 12:30:00|8262.62|8262.62|8248.28|8248.28|8262.78|8262.78|8248.21|8248.21|0
1621427700000|2021-05-19 12:35:00|8248.49|8248.49|8252.92|8252.92|8255.03|8255.03|8248.49|8248.49|0
1621428000000|2021-05-19 12:40:00|8252.98|8252.98|8239.66|8239.66|8254.71|8254.71|8239.66|8239.66|0
1621428300000|2021-05-19 12:45:00|8239.56|8239.56|8244.79|8244.79|8245.67|8245.67|8239.17|8239.17|0
1621428600000|2021-05-19 12:50:00|8245.02|8245.02|8231.27|8231.27|8245.27|8245.27|8229.31|8229.31|0
1621428900000|2021-05-19 12:55:00|8230.72|8230.72|8221.52|8221.52|8233.33|8233.33|8220.7|8220.7|0
1621429200000|2021-05-19 13:00:00|8221.44|8221.44|8214.27|8214.27|8221.73|8221.73|8212.48|8212.48|0
1621429500000|2021-05-19 13:05:00|8214.18|8214.18|8229.65|8229.65|8229.65|8229.65|8214.09|8214.09|0
1621429800000|2021-05-19 13:10:00|8229.49|8229.49|8216.51|8216.51|8230.63|8230.63|8215.16|8215.16|0
1621430100000|2021-05-19 13:15:00|8216.91|8216.91|8219.26|8219.26|8221.22|8221.22|8213.2|8213.2|0
1621430400000|2021-05-19 13:20:00|8219.34|8219.34|8214.69|8214.69|8224.78|8224.78|8210.04|8210.04|0
1621430700000|2021-05-19 13:25:00|8214.77|8214.77|8207.55|8207.55|8219.03|8219.03|8207.08|8207.08|0
1621431000000|2021-05-19 13:30:00|8207.7|8207.7|8254.85|8254.85|8255.05|8255.05|8201.99|8201.99|0
1621431300000|2021-05-19 13:35:00|8254.91|8254.91|8215.17|8215.17|8256.6|8256.6|8212.59|8212.59|0
1621431600000|2021-05-19 13:40:00|8214.98|8214.98|8204.3|8204.3|8214.98|8214.98|8188.01|8188.01|0
1621431900000|2021-05-19 13:45:00|8204.07|8204.07|8213.39|8213.39|8215.9|8215.9|8202.98|8202.98|0
1621432200000|2021-05-19 13:50:00|8213.53|8213.53|8228.38|8228.38|8232.35|8232.35|8210.27|8210.27|0
1621432500000|2021-05-19 13:55:00|8228.31|8228.31|8243.39|8243.39|8247.26|8247.26|8221.7|8221.7|0
1621432800000|2021-05-19 14:00:00|8242.57|8242.57|8203.07|8203.07|8242.57|8242.57|8201.07|8201.07|0
1621433100000|2021-05-19 14:05:00|8203.14|8203.14|8207.03|8207.03|8211.11|8211.11|8199.72|8199.72|0
1621433400000|2021-05-19 14:10:00|8206.97|8206.97|8216.78|8216.78|8219.11|8219.11|8201.9|8201.9|0
1621433700000|2021-05-19 14:15:00|8216.67|8216.67|8248.22|8248.22|8248.22|8248.22|8202.96|8202.96|0
1621434000000|2021-05-19 14:20:00|8248.37|8248.37|8260.86|8260.86|8271.91|8271.91|8243.61|8243.61|0
1621434300000|2021-05-19 14:25:00|8260.77|8260.77|8312.86|8312.86|8313.79|8313.79|8258.39|8258.39|0
1621434600000|2021-05-19 14:30:00|8313.17|8313.17|8275.25|8275.25|8313.17|8313.17|8269.99|8269.99|0
1621434900000|2021-05-19 14:35:00|8275.45|8275.45|8247.01|8247.01|8279.49|8279.49|8246.51|8246.51|0
1621435200000|2021-05-19 14:40:00|8246.86|8246.86|8277.93|8277.93|8278.93|8278.93|8241.1|8241.1|0
1621435500000|2021-05-19 14:45:00|8278.54|8278.54|8276.92|8276.92|8278.91|8278.91|8265.64|8265.64|0
1621435800000|2021-05-19 14:50:00|8276.99|8276.99|8293.35|8293.35|8293.81|8293.81|8275.82|8275.82|0
1621436100000|2021-05-19 14:55:00|8293.27|8293.27|8303.19|8303.19|8310.46|8310.46|8292.25|8292.25|0
1621436400000|2021-05-19 15:00:00|8302.81|8302.81|8299.55|8299.55|8308.05|8308.05|8298.72|8298.72|0
1621436700000|2021-05-19 15:05:00|8299.63|8299.63|8312.32|8312.32|8315.08|8315.08|8299.63|8299.63|0
1621437000000|2021-05-19 15:10:00|8312.05|8312.05|8311.62|8311.62|8315.37|8315.37|8307.7|8307.7|0
1621437300000|2021-05-19 15:15:00|8311.71|8311.71|8308.03|8308.03|8314.57|8314.57|8306.96|8306.96|0
1621437600000|2021-05-19 15:20:00|8308.89|8308.89|8314.2|8314.2|8319.22|8319.22|8306.44|8306.44|0
1621437900000|2021-05-19 15:25:00|8314.42|8314.42|8304.65|8304.65|8314.96|8314.96|8304.05|8304.05|0
1621494900000|2021-05-20 07:15:00|8289.66|8289.66|8269.56|8269.56|8290.07|8290.07|8266.64|8266.64|0
1621495200000|2021-05-20 07:20:00|8270.42|8270.42|8271.41|8271.41|8282.83|8282.83|8267.72|8267.72|0
1621495500000|2021-05-20 07:25:00|8271.53|8271.53|8268.87|8268.87|8273.33|8273.33|8259.44|8259.44|0
1621495800000|2021-05-20 07:30:00|8268.63|8268.63|8277.45|8277.45|8283.86|8283.86|8266.84|8266.84|0
1621496100000|2021-05-20 07:35:00|8276.3|8276.3|8278.62|8278.62|8280.68|8280.68|8275.6|8275.6|0
1621496400000|2021-05-20 07:40:00|8278.42|8278.42|8264.22|8264.22|8278.42|8278.42|8264.22|8264.22|0
1621496700000|2021-05-20 07:45:00|8263.99|8263.99|8266.39|8266.39|8268.82|8268.82|8260.66|8260.66|0
1621497000000|2021-05-20 07:50:00|8266.97|8266.97|8265.87|8265.87|8274.07|8274.07|8260.07|8260.07|0
1621497300000|2021-05-20 07:55:00|8265.01|8265.01|8260.76|8260.76|8267.85|8267.85|8260.16|8260.16|0
1621497600000|2021-05-20 08:00:00|8260.83|8260.83|8239.3|8239.3|8263.05|8263.05|8239.04|8239.04|0
1621497900000|2021-05-20 08:05:00|8239.53|8239.53|8229.4|8229.4|8243.32|8243.32|8229.4|8229.4|0
1621498200000|2021-05-20 08:10:00|8229.94|8229.94|8234.58|8234.58|8235.01|8235.01|8221.42|8221.42|0
1621498500000|2021-05-20 08:15:00|8234.73|8234.73|8234.66|8234.66|8234.96|8234.96|8230.38|8230.38|0
1621498800000|2021-05-20 08:20:00|8234.28|8234.28|8228.04|8228.04|8234.28|8234.28|8224.65|8224.65|0
1621499100000|2021-05-20 08:25:00|8227.85|8227.85|8219.65|8219.65|8227.85|8227.85|8216.39|8216.39|0
1621499400000|2021-05-20 08:30:00|8219.34|8219.34|8227.75|8227.75|8234.72|8234.72|8218.75|8218.75|0
1621499700000|2021-05-20 08:35:00|8227.59|8227.59|8199.41|8199.41|8228.6|8228.6|8199.34|8199.34|0
1621500000000|2021-05-20 08:40:00|8199.88|8199.88|8207.21|8207.21|8212.33|8212.33|8199.6|8199.6|0
1621500300000|2021-05-20 08:45:00|8206.67|8206.67|8208.07|8208.07|8209.3|8209.3|8205.02|8205.02|0
1621500600000|2021-05-20 08:50:00|8207.87|8207.87|8202.84|8202.84|8207.87|8207.87|8200.9|8200.9|0
1621500900000|2021-05-20 08:55:00|8202.6|8202.6|8200.9|8200.9|8206.78|8206.78|8200.48|8200.48|0
1621501200000|2021-05-20 09:00:00|8200.5|8200.5|8194.62|8194.62|8200.78|8200.78|8191.8|8191.8|0
1621501500000|2021-05-20 09:05:00|8194.7|8194.7|8218.84|8218.84|8222.69|8222.69|8194.7|8194.7|0
1621501800000|2021-05-20 09:10:00|8218.76|8218.76|8220.06|8220.06|8223.32|8223.32|8218.18|8218.18|0
1621502100000|2021-05-20 09:15:00|8220.15|8220.15|8213.19|8213.19|8220.24|8220.24|8211.96|8211.96|0
1621502400000|2021-05-20 09:20:00|8213.77|8213.77|8203.18|8203.18|8215.49|8215.49|8198.06|8198.06|0
1621502700000|2021-05-20 09:25:00|8203.31|8203.31|8205.75|8205.75|8211.34|8211.34|8203.01|8203.01|0
1621503000000|2021-05-20 09:30:00|8205.27|8205.27|8190.02|8190.02|8205.37|8205.37|8188.27|8188.27|0
1621503300000|2021-05-20 09:35:00|8190.25|8190.25|8194.41|8194.41|8194.41|8194.41|8189.5|8189.5|0
1621503600000|2021-05-20 09:40:00|8193.73|8193.73|8199.56|8199.56|8202.59|8202.59|8193.62|8193.62|0
1621503900000|2021-05-20 09:45:00|8199.99|8199.99|8214.26|8214.26|8214.26|8214.26|8197.36|8197.36|0
1621504200000|2021-05-20 09:50:00|8214.33|8214.33|8211.44|8211.44|8214.42|8214.42|8206.26|8206.26|0
1621504500000|2021-05-20 09:55:00|8211.31|8211.31|8213.27|8213.27|8216.45|8216.45|8209.92|8209.92|0
1621504800000|2021-05-20 10:00:00|8213.35|8213.35|8230.53|8230.53|8231.04|8231.04|8213.16|8213.16|0
1621505100000|2021-05-20 10:05:00|8230.67|8230.67|8239.13|8239.13|8239.29|8239.29|8230.67|8230.67|0
1621505400000|2021-05-20 10:10:00|8239.21|8239.21|8228.09|8228.09|8239.21|8239.21|8227.8|8227.8|0
1621505700000|2021-05-20 10:15:00|8227.93|8227.93|8226.63|8226.63|8228.88|8228.88|8225.26|8225.26|0
1621506000000|2021-05-20 10:20:00|8226.47|8226.47|8232.26|8232.26|8232.4|8232.4|8225.89|8225.89|0
1621506300000|2021-05-20 10:25:00|8232.4|8232.4|8231.35|8231.35|8234.82|8234.82|8227.68|8227.68|0
1621506600000|2021-05-20 10:30:00|8230.94|8230.94|8235.99|8235.99|8237.17|8237.17|8230.94|8230.94|0
1621506900000|2021-05-20 10:35:00|8235.88|8235.88|8230|8230|8235.93|8235.93|8230|8230|0
1621507200000|2021-05-20 10:40:00|8230.2|8230.2|8242.67|8242.67|8242.67|8242.67|8229.54|8229.54|0
1621507500000|2021-05-20 10:45:00|8242.54|8242.54|8252.87|8252.87|8253.2|8253.2|8242.54|8242.54|0
1621507800000|2021-05-20 10:50:00|8252.74|8252.74|8263.83|8263.83|8264.18|8264.18|8251.96|8251.96|0
1621508100000|2021-05-20 10:55:00|8264.05|8264.05|8267.31|8267.31|8267.31|8267.31|8263.29|8263.29|0
1621508400000|2021-05-20 11:00:00|8267.34|8267.34|8278.59|8278.59|8278.59|8278.59|8267.31|8267.31|0
1621508700000|2021-05-20 11:05:00|8278.53|8278.53|8273.11|8273.11|8279.79|8279.79|8273.11|8273.11|0
1621509000000|2021-05-20 11:10:00|8273.34|8273.34|8269.66|8269.66|8273.34|8273.34|8267.55|8267.55|0
1621509300000|2021-05-20 11:15:00|8269.26|8269.26|8279.84|8279.84|8280.31|8280.31|8269.26|8269.26|0
1621509600000|2021-05-20 11:20:00|8279.53|8279.53|8275.94|8275.94|8281.35|8281.35|8275.7|8275.7|0
1621509900000|2021-05-20 11:25:00|8276.32|8276.32|8279.28|8279.28|8280.13|8280.13|8273.91|8273.91|0
1621510200000|2021-05-20 11:30:00|8279.34|8279.34|8281.95|8281.95|8282.23|8282.23|8278.28|8278.28|0
1621510500000|2021-05-20 11:35:00|8282.37|8282.37|8272.76|8272.76|8283.81|8283.81|8272.76|8272.76|0
1621510800000|2021-05-20 11:40:00|8272.97|8272.97|8274.26|8274.26|8280.38|8280.38|8272.97|8272.97|0
1621511100000|2021-05-20 11:45:00|8274.15|8274.15|8269.86|8269.86|8275.27|8275.27|8268.98|8268.98|0
1621511400000|2021-05-20 11:50:00|8269.95|8269.95|8272.57|8272.57|8273.41|8273.41|8266.45|8266.45|0
1621511700000|2021-05-20 11:55:00|8272.33|8272.33|8274.05|8274.05|8277.14|8277.14|8270.78|8270.78|0
1621512000000|2021-05-20 12:00:00|8274.24|8274.24|8275.17|8275.17|8275.76|8275.76|8273.22|8273.22|0
1621512300000|2021-05-20 12:05:00|8275.56|8275.56|8276.31|8276.31|8280.48|8280.48|8275.56|8275.56|0
1621512600000|2021-05-20 12:10:00|8278.02|8278.02|8278.13|8278.13|8280.31|8280.31|8276.14|8276.14|0
1621512900000|2021-05-20 12:15:00|8278.34|8278.34|8271.03|8271.03|8279.17|8279.17|8270.62|8270.62|0
1621513200000|2021-05-20 12:20:00|8270.87|8270.87|8267.84|8267.84|8271.23|8271.23|8267.15|8267.15|0
1621513500000|2021-05-20 12:25:00|8267.93|8267.93|8273.24|8273.24|8273.24|8273.24|8267.36|8267.36|0
1621513800000|2021-05-20 12:30:00|8273.53|8273.53|8271.25|8271.25|8274.48|8274.48|8270.4|8270.4|0
1621514100000|2021-05-20 12:35:00|8270.57|8270.57|8274.4|8274.4|8276.64|8276.64|8268.97|8268.97|0
1621514400000|2021-05-20 12:40:00|8274.61|8274.61|8271.9|8271.9|8276.92|8276.92|8271.52|8271.52|0
1621514700000|2021-05-20 12:45:00|8271.81|8271.81|8273.78|8273.78|8274.94|8274.94|8269.63|8269.63|0
1621515000000|2021-05-20 12:50:00|8273.92|8273.92|8281.09|8281.09|8281.09|8281.09|8273.77|8273.77|0
1621515300000|2021-05-20 12:55:00|8281.02|8281.02|8277.55|8277.55|8285.39|8285.39|8277.55|8277.55|0
1621515600000|2021-05-20 13:00:00|8277.34|8277.34|8272.32|8272.32|8281.98|8281.98|8270.52|8270.52|0
1621515900000|2021-05-20 13:05:00|8272.56|8272.56|8284.87|8284.87|8285.54|8285.54|8272.56|8272.56|0
1621516200000|2021-05-20 13:10:00|8285.03|8285.03|8293.41|8293.41|8296.02|8296.02|8284.95|8284.95|0
1621516500000|2021-05-20 13:15:00|8293.32|8293.32|8300.21|8300.21|8301.16|8301.16|8288.99|8288.99|0
1621516800000|2021-05-20 13:20:00|8299.36|8299.36|8302.71|8302.71|8305.69|8305.69|8298.85|8298.85|0
1621517100000|2021-05-20 13:25:00|8302.29|8302.29|8316.27|8316.27|8316.44|8316.44|8302.29|8302.29|0
1621517400000|2021-05-20 13:30:00|8316.04|8316.04|8294.99|8294.99|8316.04|8316.04|8294.99|8294.99|0
1621517700000|2021-05-20 13:35:00|8294.82|8294.82|8284.48|8284.48|8298.87|8298.87|8284.48|8284.48|0
1621518000000|2021-05-20 13:40:00|8284.19|8284.19|8294.51|8294.51|8294.51|8294.51|8280.19|8280.19|0
1621518300000|2021-05-20 13:45:00|8294.35|8294.35|8294.55|8294.55|8305.3|8305.3|8292.91|8292.91|0
1621518600000|2021-05-20 13:50:00|8294.58|8294.58|8303.76|8303.76|8305.12|8305.12|8294.58|8294.58|0
1621518900000|2021-05-20 13:55:00|8304.61|8304.61|8316.27|8316.27|8317.44|8317.44|8303.24|8303.24|0
1621519200000|2021-05-20 14:00:00|8316.19|8316.19|8320.68|8320.68|8320.68|8320.68|8309.85|8309.85|0
1621519500000|2021-05-20 14:05:00|8320.45|8320.45|8304.45|8304.45|8322.63|8322.63|8304.45|8304.45|0
1621519800000|2021-05-20 14:10:00|8304.7|8304.7|8304.36|8304.36|8315.59|8315.59|8303.52|8303.52|0
1621520100000|2021-05-20 14:15:00|8304.68|8304.68|8306.6|8306.6|8308.87|8308.87|8295.82|8295.82|0
1621520400000|2021-05-20 14:20:00|8306.65|8306.65|8295.45|8295.45|8309.95|8309.95|8295.45|8295.45|0
1621520700000|2021-05-20 14:25:00|8294.59|8294.59|8303.82|8303.82|8304.58|8304.58|8289.97|8289.97|0
1621521000000|2021-05-20 14:30:00|8304.02|8304.02|8314.86|8314.86|8316.84|8316.84|8304.02|8304.02|0
1621521300000|2021-05-20 14:35:00|8314.47|8314.47|8309.8|8309.8|8314.47|8314.47|8305.46|8305.46|0
1621521600000|2021-05-20 14:40:00|8309.82|8309.82|8310.8|8310.8|8310.8|8310.8|8303.7|8303.7|0
1621521900000|2021-05-20 14:45:00|8310.57|8310.57|8310.49|8310.49|8318.75|8318.75|8310.23|8310.23|0
1621522200000|2021-05-20 14:50:00|8310.62|8310.62|8307.98|8307.98|8312.78|8312.78|8303.87|8303.87|0
1621522500000|2021-05-20 14:55:00|8307.89|8307.89|8317.58|8317.58|8317.58|8317.58|8307.69|8307.69|0
1621522800000|2021-05-20 15:00:00|8317.87|8317.87|8323.81|8323.81|8325.59|8325.59|8317.87|8317.87|0
1621523100000|2021-05-20 15:05:00|8323.73|8323.73|8306.46|8306.46|8323.73|8323.73|8305.85|8305.85|0
1621523400000|2021-05-20 15:10:00|8304.95|8304.95|8307.87|8307.87|8309.7|8309.7|8301.8|8301.8|0
1621523700000|2021-05-20 15:15:00|8307.82|8307.82|8318.87|8318.87|8318.88|8318.88|8307.29|8307.29|0
1621524000000|2021-05-20 15:20:00|8318.95|8318.95|8330.57|8330.57|8330.57|8330.57|8318.95|8318.95|0
1621524300000|2021-05-20 15:25:00|8330.88|8330.88|8343|8343|8345.57|8345.57|8329.18|8329.18|0
1621581300000|2021-05-21 07:15:00|8378.59|8378.59|8395.79|8395.79|8401.69|8401.69|8378.59|8378.59|0
1621581600000|2021-05-21 07:20:00|8395.4|8395.4|8397.33|8397.33|8397.47|8397.47|8380|8380|0
1621581900000|2021-05-21 07:25:00|8396.42|8396.42|8404.59|8404.59|8414.87|8414.87|8396.42|8396.42|0
1621582200000|2021-05-21 07:30:00|8401.83|8401.83|8403.71|8403.71|8407.73|8407.73|8393.14|8393.14|0
1621582500000|2021-05-21 07:35:00|8403.62|8403.62|8384.74|8384.74|8403.62|8403.62|8382.33|8382.33|0
1621582800000|2021-05-21 07:40:00|8383.88|8383.88|8383.63|8383.63|8389.27|8389.27|8377.79|8377.79|0
1621583100000|2021-05-21 07:45:00|8384.05|8384.05|8374.81|8374.81|8384.05|8384.05|8370.88|8370.88|0
1621583400000|2021-05-21 07:50:00|8373.96|8373.96|8362.98|8362.98|8374.81|8374.81|8355.02|8355.02|0
1621583700000|2021-05-21 07:55:00|8362.88|8362.88|8367.62|8367.62|8369.09|8369.09|8362.88|8362.88|0
1621584000000|2021-05-21 08:00:00|8366.76|8366.76|8369.21|8369.21|8372.81|8372.81|8366.55|8366.55|0
1621584300000|2021-05-21 08:05:00|8369.25|8369.25|8364.36|8364.36|8369.39|8369.39|8360.32|8360.32|0
1621584600000|2021-05-21 08:10:00|8364.44|8364.44|8360.56|8360.56|8365.33|8365.33|8359.54|8359.54|0
1621584900000|2021-05-21 08:15:00|8360.62|8360.62|8360.46|8360.46|8361.61|8361.61|8354.99|8354.99|0
1621585200000|2021-05-21 08:20:00|8360.85|8360.85|8349.34|8349.34|8362.62|8362.62|8347.12|8347.12|0
1621585500000|2021-05-21 08:25:00|8350.19|8350.19|8342.88|8342.88|8352.41|8352.41|8337.63|8337.63|0
1621585800000|2021-05-21 08:30:00|8342.02|8342.02|8354.22|8354.22|8358.17|8358.17|8340.96|8340.96|0
1621586100000|2021-05-21 08:35:00|8353.61|8353.61|8357.31|8357.31|8358.14|8358.14|8349.6|8349.6|0
1621586400000|2021-05-21 08:40:00|8357.08|8357.08|8380.25|8380.25|8380.87|8380.87|8357.08|8357.08|0
1621586700000|2021-05-21 08:45:00|8380.46|8380.46|8378.89|8378.89|8385.88|8385.88|8377|8377|0
1621587000000|2021-05-21 08:50:00|8379.75|8379.75|8371.71|8371.71|8380.2|8380.2|8371.71|8371.71|0
1621587300000|2021-05-21 08:55:00|8371.64|8371.64|8369.06|8369.06|8372.14|8372.14|8367.41|8367.41|0
1621587600000|2021-05-21 09:00:00|8369.21|8369.21|8381.73|8381.73|8381.84|8381.84|8369.21|8369.21|0
1621587900000|2021-05-21 09:05:00|8381.93|8381.93|8372.81|8372.81|8383.28|8383.28|8372.28|8372.28|0
1621588200000|2021-05-21 09:10:00|8372.72|8372.72|8371.48|8371.48|8373.57|8373.57|8371.48|8371.48|0
1621588500000|2021-05-21 09:15:00|8371.29|8371.29|8367.91|8367.91|8381.69|8381.69|8359.51|8359.51|0
1621588800000|2021-05-21 09:20:00|8368.2|8368.2|8371.55|8371.55|8377.62|8377.62|8366.46|8366.46|0
1621589100000|2021-05-21 09:25:00|8371.93|8371.93|8379.74|8379.74|8379.74|8379.74|8371.78|8371.78|0
1621589400000|2021-05-21 09:30:00|8379.9|8379.9|8379.22|8379.22|8380.06|8380.06|8373.51|8373.51|0
1621589700000|2021-05-21 09:35:00|8379.06|8379.06|8384.29|8384.29|8384.29|8384.29|8377.56|8377.56|0
1621590000000|2021-05-21 09:40:00|8384.48|8384.48|8393.54|8393.54|8393.58|8393.58|8380.13|8380.13|0
1621590300000|2021-05-21 09:45:00|8393.42|8393.42|8409.73|8409.73|8409.73|8409.73|8393.42|8393.42|0
1621590600000|2021-05-21 09:50:00|8412.6|8412.6|8428.7|8428.7|8435.11|8435.11|8412.6|8412.6|0
1621590900000|2021-05-21 09:55:00|8429.16|8429.16|8445.64|8445.64|8446.31|8446.31|8424.2|8424.2|0
1621591200000|2021-05-21 10:00:00|8445.87|8445.87|8426.08|8426.08|8446.92|8446.92|8426.08|8426.08|0
1621591500000|2021-05-21 10:05:00|8425.71|8425.71|8417.17|8417.17|8432.39|8432.39|8417.17|8417.17|0
1621591800000|2021-05-21 10:10:00|8416.92|8416.92|8429.62|8429.62|8429.62|8429.62|8416.83|8416.83|0
1621592100000|2021-05-21 10:15:00|8429.68|8429.68|8434.99|8434.99|8436.13|8436.13|8428.61|8428.61|0
1621592400000|2021-05-21 10:20:00|8435.52|8435.52|8445.42|8445.42|8446.79|8446.79|8435.52|8435.52|0
1621592700000|2021-05-21 10:25:00|8445.5|8445.5|8440.57|8440.57|8449.5|8449.5|8440.57|8440.57|0
1621593000000|2021-05-21 10:30:00|8440.19|8440.19|8444.1|8444.1|8444.19|8444.19|8439.34|8439.34|0
1621593300000|2021-05-21 10:35:00|8444.2|8444.2|8433.5|8433.5|8447.49|8447.49|8433.5|8433.5|0
1621593600000|2021-05-21 10:40:00|8433.39|8433.39|8439.18|8439.18|8441.32|8441.32|8433.28|8433.28|0
1621593900000|2021-05-21 10:45:00|8439.37|8439.37|8437.74|8437.74|8441.7|8441.7|8437.21|8437.21|0
1621594200000|2021-05-21 10:50:00|8437.43|8437.43|8439.32|8439.32|8441.19|8441.19|8436.69|8436.69|0
1621594500000|2021-05-21 10:55:00|8439.24|8439.24|8424.81|8424.81|8440.62|8440.62|8424.81|8424.81|0
1621594800000|2021-05-21 11:00:00|8424.68|8424.68|8428.73|8428.73|8434.69|8434.69|8424.2|8424.2|0
1621595100000|2021-05-21 11:05:00|8428.71|8428.71|8430.83|8430.83|8430.83|8430.83|8425.19|8425.19|0
1621595400000|2021-05-21 11:10:00|8430.75|8430.75|8425.47|8425.47|8431.04|8431.04|8423.6|8423.6|0
1621595700000|2021-05-21 11:15:00|8425.52|8425.52|8421.93|8421.93|8429.19|8429.19|8419.12|8419.12|0
1621596000000|2021-05-21 11:20:00|8421.86|8421.86|8417.56|8417.56|8422.2|8422.2|8412.96|8412.96|0
1621596300000|2021-05-21 11:25:00|8417.63|8417.63|8421.12|8421.12|8422.82|8422.82|8415.04|8415.04|0
1621596600000|2021-05-21 11:30:00|8421.27|8421.27|8424.41|8424.41|8427.55|8427.55|8421.27|8421.27|0
1621596900000|2021-05-21 11:35:00|8424.56|8424.56|8431.33|8431.33|8431.33|8431.33|8424.56|8424.56|0
1621597200000|2021-05-21 11:40:00|8431.54|8431.54|8439.18|8439.18|8440.03|8440.03|8427.71|8427.71|0
1621597500000|2021-05-21 11:45:00|8439.39|8439.39|8429.49|8429.49|8439.58|8439.58|8429.31|8429.31|0
1621597800000|2021-05-21 11:50:00|8429.73|8429.73|8429.19|8429.19|8431.46|8431.46|8428.69|8428.69|0
1621598100000|2021-05-21 11:55:00|8428.8|8428.8|8421.13|8421.13|8429.58|8429.58|8420.52|8420.52|0
1621598400000|2021-05-21 12:00:00|8420.97|8420.97|8421.09|8421.09|8425.5|8425.5|8420.49|8420.49|0
1621598700000|2021-05-21 12:05:00|8420.43|8420.43|8420.34|8420.34|8424.74|8424.74|8419.46|8419.46|0
1621599000000|2021-05-21 12:10:00|8420.42|8420.42|8421.49|8421.49|8421.49|8421.49|8419.05|8419.05|0
1621599300000|2021-05-21 12:15:00|8421.62|8421.62|8426.96|8426.96|8429.98|8429.98|8421.62|8421.62|0
1621599600000|2021-05-21 12:20:00|8427.03|8427.03|8418.53|8418.53|8431.77|8431.77|8418.53|8418.53|0
1621599900000|2021-05-21 12:25:00|8418.38|8418.38|8421.03|8421.03|8421.82|8421.82|8417.16|8417.16|0
1621600200000|2021-05-21 12:30:00|8420.95|8420.95|8414.04|8414.04|8422.13|8422.13|8412.68|8412.68|0
1621600500000|2021-05-21 12:35:00|8413.82|8413.82|8421.15|8421.15|8424.32|8424.32|8412.78|8412.78|0
1621600800000|2021-05-21 12:40:00|8421.08|8421.08|8424.69|8424.69|8425.04|8425.04|8420.66|8420.66|0
1621601100000|2021-05-21 12:45:00|8424.76|8424.76|8423.1|8423.1|8428.55|8428.55|8419.53|8419.53|0
1621601400000|2021-05-21 12:50:00|8423.18|8423.18|8421.71|8421.71|8427.25|8427.25|8419.24|8419.24|0
1621601700000|2021-05-21 12:55:00|8421.59|8421.59|8420.47|8420.47|8421.59|8421.59|8419.1|8419.1|0
1621602000000|2021-05-21 13:00:00|8420.4|8420.4|8424.7|8424.7|8425.76|8425.76|8420.13|8420.13|0
1621602300000|2021-05-21 13:05:00|8425.08|8425.08|8418.93|8418.93|8426.36|8426.36|8417.21|8417.21|0
1621602600000|2021-05-21 13:10:00|8418.98|8418.98|8432.31|8432.31|8432.31|8432.31|8418.79|8418.79|0
1621602900000|2021-05-21 13:15:00|8433.16|8433.16|8428.68|8428.68|8435.97|8435.97|8428.68|8428.68|0
1621603200000|2021-05-21 13:20:00|8428.64|8428.64|8438.86|8438.86|8438.86|8438.86|8428.46|8428.46|0
1621603500000|2021-05-21 13:25:00|8438.93|8438.93|8440.48|8440.48|8440.7|8440.7|8436.29|8436.29|0
1621603800000|2021-05-21 13:30:00|8440.59|8440.59|8433.96|8433.96|8446.6|8446.6|8427.2|8427.2|0
1621604100000|2021-05-21 13:35:00|8433.77|8433.77|8423.95|8423.95|8433.89|8433.89|8422.78|8422.78|0
1621604400000|2021-05-21 13:40:00|8424.15|8424.15|8432.51|8432.51|8441.28|8441.28|8423.94|8423.94|0
1621604700000|2021-05-21 13:45:00|8432.36|8432.36|8418.49|8418.49|8432.36|8432.36|8414.44|8414.44|0
1621605000000|2021-05-21 13:50:00|8418.79|8418.79|8437.81|8437.81|8443.1|8443.1|8418.79|8418.79|0
1621605300000|2021-05-21 13:55:00|8438.01|8438.01|8439.52|8439.52|8442.61|8442.61|8438.01|8438.01|0
1621605600000|2021-05-21 14:00:00|8439.62|8439.62|8429.48|8429.48|8442.93|8442.93|8428.5|8428.5|0
1621605900000|2021-05-21 14:05:00|8429.64|8429.64|8433.44|8433.44|8438.72|8438.72|8429.54|8429.54|0
1621606200000|2021-05-21 14:10:00|8433.36|8433.36|8428.15|8428.15|8437.92|8437.92|8427.46|8427.46|0
1621606500000|2021-05-21 14:15:00|8428.11|8428.11|8425.11|8425.11|8430.04|8430.04|8422.11|8422.11|0
1621606800000|2021-05-21 14:20:00|8425.3|8425.3|8434.94|8434.94|8434.94|8434.94|8425.3|8425.3|0
1621607100000|2021-05-21 14:25:00|8435.18|8435.18|8436.12|8436.12|8441.44|8441.44|8432.68|8432.68|0
1621607400000|2021-05-21 14:30:00|8436.01|8436.01|8444.85|8444.85|8446.18|8446.18|8435.85|8435.85|0
1621607700000|2021-05-21 14:35:00|8445.04|8445.04|8439.94|8439.94|8445.04|8445.04|8436.68|8436.68|0
1621608000000|2021-05-21 14:40:00|8440.1|8440.1|8437.88|8437.88|8447.58|8447.58|8437.22|8437.22|0
1621608300000|2021-05-21 14:45:00|8437.68|8437.68|8426.01|8426.01|8437.68|8437.68|8422.04|8422.04|0
1621608600000|2021-05-21 14:50:00|8426.2|8426.2|8428|8428|8434.89|8434.89|8426.2|8426.2|0
1621608900000|2021-05-21 14:55:00|8427.84|8427.84|8434.68|8434.68|8434.68|8434.68|8427.66|8427.66|0
1621609200000|2021-05-21 15:00:00|8434.47|8434.47|8425.83|8425.83|8436.22|8436.22|8424.33|8424.33|0
1621609500000|2021-05-21 15:05:00|8425.76|8425.76|8418.24|8418.24|8429.52|8429.52|8413.88|8413.88|0
1621609800000|2021-05-21 15:10:00|8418.4|8418.4|8423.91|8423.91|8423.91|8423.91|8415.55|8415.55|0
1621610100000|2021-05-21 15:15:00|8423.99|8423.99|8425.29|8425.29|8427.02|8427.02|8420.39|8420.39|0
1621610400000|2021-05-21 15:20:00|8425.22|8425.22|8423.84|8423.84|8431.22|8431.22|8423.84|8423.84|0
1621610700000|2021-05-21 15:25:00|8423.91|8423.91|8427.45|8427.45|8427.84|8427.84|8419.24|8419.24|0
1621840500000|2021-05-24 07:15:00|8414.52|8414.52|8442.42|8442.42|8443.65|8443.65|8414.39|8414.39|0
1621840800000|2021-05-24 07:20:00|8442.66|8442.66|8433.61|8433.61|8444.37|8444.37|8425.96|8425.96|0
1621841100000|2021-05-24 07:25:00|8433.52|8433.52|8438.36|8438.36|8439.15|8439.15|8432.65|8432.65|0
1621841400000|2021-05-24 07:30:00|8438|8438|8447.05|8447.05|8447.65|8447.65|8433.63|8433.63|0
1621841700000|2021-05-24 07:35:00|8446.85|8446.85|8445.95|8445.95|8447.05|8447.05|8441.14|8441.14|0
1621842000000|2021-05-24 07:40:00|8445.1|8445.1|8444.07|8444.07|8445.1|8445.1|8441.87|8441.87|0
1621842300000|2021-05-24 07:45:00|8443.68|8443.68|8449.48|8449.48|8451.81|8451.81|8438.75|8438.75|0
1621842600000|2021-05-24 07:50:00|8451.19|8451.19|8451.63|8451.63|8452.68|8452.68|8446.91|8446.91|0
1621842900000|2021-05-24 07:55:00|8451.22|8451.22|8459.76|8459.76|8459.96|8459.96|8451.22|8451.22|0
1621843200000|2021-05-24 08:00:00|8459.97|8459.97|8450.6|8450.6|8459.97|8459.97|8450|8450|0
1621843500000|2021-05-24 08:05:00|8448.89|8448.89|8456.16|8456.16|8456.35|8456.35|8446.98|8446.98|0
1621843800000|2021-05-24 08:10:00|8456.22|8456.22|8470.63|8470.63|8470.63|8470.63|8455.3|8455.3|0
1621844100000|2021-05-24 08:15:00|8470.77|8470.77|8472.28|8472.28|8473.99|8473.99|8468.59|8468.59|0
1621844400000|2021-05-24 08:20:00|8472.67|8472.67|8482.61|8482.61|8482.71|8482.71|8472.67|8472.67|0
1621844700000|2021-05-24 08:25:00|8482.59|8482.59|8479.88|8479.88|8482.59|8482.59|8477.97|8477.97|0
1621845000000|2021-05-24 08:30:00|8479.03|8479.03|8475.75|8475.75|8479.76|8479.76|8470.86|8470.86|0
1621845300000|2021-05-24 08:35:00|8475.83|8475.83|8475.81|8475.81|8476.1|8476.1|8471.71|8471.71|0
1621845600000|2021-05-24 08:40:00|8475.99|8475.99|8487.28|8487.28|8487.68|8487.68|8475.41|8475.41|0
1621845900000|2021-05-24 08:45:00|8487.18|8487.18|8495.24|8495.24|8495.24|8495.24|8486.69|8486.69|0
1621846200000|2021-05-24 08:50:00|8495.14|8495.14|8500.01|8500.01|8500.01|8500.01|8495.14|8495.14|0
1621846500000|2021-05-24 08:55:00|8499.92|8499.92|8503.16|8503.16|8506.02|8506.02|8499.92|8499.92|0
1621846800000|2021-05-24 09:00:00|8503.24|8503.24|8507.74|8507.74|8509.56|8509.56|8503.22|8503.22|0
1621847100000|2021-05-24 09:05:00|8507.97|8507.97|8524.38|8524.38|8524.38|8524.38|8507.94|8507.94|0
1621847400000|2021-05-24 09:10:00|8524.19|8524.19|8528.25|8528.25|8533.37|8533.37|8521.14|8521.14|0
1621847700000|2021-05-24 09:15:00|8528.57|8528.57|8521.22|8521.22|8529.15|8529.15|8521.22|8521.22|0
1621848000000|2021-05-24 09:20:00|8520.61|8520.61|8518.09|8518.09|8523.34|8523.34|8515.33|8515.33|0
1621848300000|2021-05-24 09:25:00|8518.31|8518.31|8509.83|8509.83|8518.31|8518.31|8506.31|8506.31|0
1621848600000|2021-05-24 09:30:00|8510.41|8510.41|8502.94|8502.94|8512.54|8512.54|8502.94|8502.94|0
1621848900000|2021-05-24 09:35:00|8502.64|8502.64|8494.88|8494.88|8502.64|8502.64|8493.56|8493.56|0
1621849200000|2021-05-24 09:40:00|8494.78|8494.78|8494.39|8494.39|8495.7|8495.7|8493.12|8493.12|0
1621849500000|2021-05-24 09:45:00|8494.6|8494.6|8498.09|8498.09|8498.12|8498.12|8493.41|8493.41|0
1621849800000|2021-05-24 09:50:00|8498.64|8498.64|8505.48|8505.48|8506.84|8506.84|8498.17|8498.17|0
1621850100000|2021-05-24 09:55:00|8505.3|8505.3|8517.18|8517.18|8519.37|8519.37|8505.3|8505.3|0
1621850400000|2021-05-24 10:00:00|8516.79|8516.79|8527.48|8527.48|8527.48|8527.48|8516.11|8516.11|0
1621850700000|2021-05-24 10:05:00|8527.42|8527.42|8541.66|8541.66|8541.92|8541.92|8526.43|8526.43|0
1621851000000|2021-05-24 10:10:00|8541.57|8541.57|8533.74|8533.74|8542.25|8542.25|8533.59|8533.59|0
1621851300000|2021-05-24 10:15:00|8533.67|8533.67|8528.86|8528.86|8535.38|8535.38|8528.84|8528.84|0
1621851600000|2021-05-24 10:20:00|8528.93|8528.93|8532.7|8532.7|8533.09|8533.09|8526.85|8526.85|0
1621851900000|2021-05-24 10:25:00|8532.78|8532.78|8531.97|8531.97|8536.96|8536.96|8531.97|8531.97|0
1621852200000|2021-05-24 10:30:00|8531.74|8531.74|8527.57|8527.57|8532.68|8532.68|8527.57|8527.57|0
1621852500000|2021-05-24 10:35:00|8527.64|8527.64|8530.04|8530.04|8531.08|8531.08|8526.8|8526.8|0
1621852800000|2021-05-24 10:40:00|8530.14|8530.14|8524.11|8524.11|8530.23|8530.23|8524.11|8524.11|0
1621853100000|2021-05-24 10:45:00|8524|8524|8524.94|8524.94|8527.18|8527.18|8522.25|8522.25|0
1621853400000|2021-05-24 10:50:00|8524.52|8524.52|8524.71|8524.71|8526.36|8526.36|8520.61|8520.61|0
1621853700000|2021-05-24 10:55:00|8524.62|8524.62|8526.48|8526.48|8526.8|8526.8|8522.84|8522.84|0
1621854000000|2021-05-24 11:00:00|8526.69|8526.69|8530.73|8530.73|8534.66|8534.66|8526.62|8526.62|0
1621854300000|2021-05-24 11:05:00|8531.34|8531.34|8531.02|8531.02|8532.11|8532.11|8529.47|8529.47|0
1621854600000|2021-05-24 11:10:00|8531.04|8531.04|8532.28|8532.28|8534.48|8534.48|8530.72|8530.72|0
1621854900000|2021-05-24 11:15:00|8532.09|8532.09|8535.28|8535.28|8535.77|8535.77|8531.71|8531.71|0
1621855200000|2021-05-24 11:20:00|8534.42|8534.42|8533.3|8533.3|8535.06|8535.06|8532.95|8532.95|0
1621855500000|2021-05-24 11:25:00|8533.24|8533.24|8524.68|8524.68|8537.7|8537.7|8524.68|8524.68|0
1621855800000|2021-05-24 11:30:00|8524.98|8524.98|8519.27|8519.27|8525.2|8525.2|8518.09|8518.09|0
1621856100000|2021-05-24 11:35:00|8519.13|8519.13|8515.3|8515.3|8520.2|8520.2|8514.77|8514.77|0
1621856400000|2021-05-24 11:40:00|8515.5|8515.5|8513.86|8513.86|8516.19|8516.19|8511.69|8511.69|0
1621856700000|2021-05-24 11:45:00|8513.75|8513.75|8510.79|8510.79|8514.1|8514.1|8510.34|8510.34|0
1621857000000|2021-05-24 11:50:00|8510.52|8510.52|8511.8|8511.8|8518.47|8518.47|8510.52|8510.52|0
1621857300000|2021-05-24 11:55:00|8511.38|8511.38|8508.43|8508.43|8511.42|8511.42|8508.3|8508.3|0
1621857600000|2021-05-24 12:00:00|8508.2|8508.2|8506.21|8506.21|8509.03|8509.03|8501.84|8501.84|0
1621857900000|2021-05-24 12:05:00|8506.23|8506.23|8505.09|8505.09|8508.41|8508.41|8505.09|8505.09|0
1621858200000|2021-05-24 12:10:00|8504.96|8504.96|8497.01|8497.01|8505.23|8505.23|8497.01|8497.01|0
1621858500000|2021-05-24 12:15:00|8497.27|8497.27|8494.43|8494.43|8497.97|8497.97|8494.24|8494.24|0
1621858800000|2021-05-24 12:20:00|8494.66|8494.66|8499.23|8499.23|8499.85|8499.85|8494|8494|0
1621859100000|2021-05-24 12:25:00|8498.47|8498.47|8499.37|8499.37|8499.37|8499.37|8496.56|8496.56|0
1621859400000|2021-05-24 12:30:00|8499.47|8499.47|8506.83|8506.83|8507.29|8507.29|8499.02|8499.02|0
1621859700000|2021-05-24 12:35:00|8507.08|8507.08|8505.49|8505.49|8508.46|8508.46|8504.74|8504.74|0
1621860000000|2021-05-24 12:40:00|8505.78|8505.78|8512.55|8512.55|8512.55|8512.55|8505.33|8505.33|0
1621860300000|2021-05-24 12:45:00|8512.49|8512.49|8520.94|8520.94|8523.4|8523.4|8512.49|8512.49|0
1621860600000|2021-05-24 12:50:00|8521|8521|8522.57|8522.57|8522.98|8522.98|8518.98|8518.98|0
1621860900000|2021-05-24 12:55:00|8521.94|8521.94|8521.95|8521.95|8523.47|8523.47|8520.95|8520.95|0
1621861200000|2021-05-24 13:00:00|8522.11|8522.11|8527.43|8527.43|8528.88|8528.88|8521.61|8521.61|0
1621861500000|2021-05-24 13:05:00|8527.64|8527.64|8522.49|8522.49|8527.97|8527.97|8521.94|8521.94|0
1621861800000|2021-05-24 13:10:00|8522.27|8522.27|8519.38|8519.38|8522.96|8522.96|8516.18|8516.18|0
1621862100000|2021-05-24 13:15:00|8519.47|8519.47|8521.28|8521.28|8524.16|8524.16|8519.47|8519.47|0
1621862400000|2021-05-24 13:20:00|8520.94|8520.94|8529.65|8529.65|8529.65|8529.65|8520.35|8520.35|0
1621862700000|2021-05-24 13:25:00|8529.76|8529.76|8528.13|8528.13|8532.61|8532.61|8525.41|8525.41|0
1621863000000|2021-05-24 13:30:00|8527.91|8527.91|8505.84|8505.84|8528.34|8528.34|8500.81|8500.81|0
1621863300000|2021-05-24 13:35:00|8506.05|8506.05|8498.55|8498.55|8507.87|8507.87|8497.99|8497.99|0
1621863600000|2021-05-24 13:40:00|8498.78|8498.78|8532.52|8532.52|8533.15|8533.15|8496.42|8496.42|0
1621863900000|2021-05-24 13:45:00|8532.65|8532.65|8532.72|8532.72|8533.9|8533.9|8527.82|8527.82|0
1621864200000|2021-05-24 13:50:00|8532.82|8532.82|8540.6|8540.6|8540.88|8540.88|8532.82|8532.82|0
1621864500000|2021-05-24 13:55:00|8540.81|8540.81|8529.79|8529.79|8541.43|8541.43|8528.25|8528.25|0
1621864800000|2021-05-24 14:00:00|8529.51|8529.51|8529.58|8529.58|8530.17|8530.17|8524.75|8524.75|0
1621865100000|2021-05-24 14:05:00|8529.75|8529.75|8530.26|8530.26|8530.26|8530.26|8522.7|8522.7|0
1621865400000|2021-05-24 14:10:00|8531.42|8531.42|8542.24|8542.24|8542.24|8542.24|8526.49|8526.49|0
1621865700000|2021-05-24 14:15:00|8541.94|8541.94|8532.55|8532.55|8545.5|8545.5|8532.55|8532.55|0
1621866000000|2021-05-24 14:20:00|8531.69|8531.69|8522.38|8522.38|8536.88|8536.88|8522.22|8522.22|0
1621866300000|2021-05-24 14:25:00|8522.29|8522.29|8520.27|8520.27|8525.17|8525.17|8516.58|8516.58|0
1621866600000|2021-05-24 14:30:00|8520.14|8520.14|8529.08|8529.08|8529.08|8529.08|8519.61|8519.61|0
1621866900000|2021-05-24 14:35:00|8529.19|8529.19|8538.73|8538.73|8539.67|8539.67|8529.05|8529.05|0
1621867200000|2021-05-24 14:40:00|8538.92|8538.92|8545.74|8545.74|8550.52|8550.52|8536.81|8536.81|0
1621867500000|2021-05-24 14:45:00|8545.76|8545.76|8541.78|8541.78|8545.79|8545.79|8535.42|8535.42|0
1621867800000|2021-05-24 14:50:00|8541.91|8541.91|8547.36|8547.36|8548.13|8548.13|8541.45|8541.45|0
1621868100000|2021-05-24 14:55:00|8547.23|8547.23|8542.23|8542.23|8547.42|8547.42|8540.01|8540.01|0
1621868400000|2021-05-24 15:00:00|8542.42|8542.42|8540.93|8540.93|8552.55|8552.55|8540.93|8540.93|0
1621868700000|2021-05-24 15:05:00|8541.16|8541.16|8554.78|8554.78|8554.78|8554.78|8538.66|8538.66|0
1621869000000|2021-05-24 15:10:00|8554.87|8554.87|8564.91|8564.91|8565.3|8565.3|8551.63|8551.63|0
1621869300000|2021-05-24 15:15:00|8565.76|8565.76|8564.71|8564.71|8571.53|8571.53|8564.26|8564.26|0
1621869600000|2021-05-24 15:20:00|8564.58|8564.58|8570.83|8570.83|8573.2|8573.2|8563.29|8563.29|0
1621869900000|2021-05-24 15:25:00|8570.9|8570.9|8576.84|8576.84|8577.12|8577.12|8569.36|8569.36|0
1621926900000|2021-05-25 07:15:00|8604.46|8604.46|8594.95|8594.95|8605.77|8605.77|8594.8|8594.8|0
1621927200000|2021-05-25 07:20:00|8595.14|8595.14|8611.63|8611.63|8617.33|8617.33|8595.03|8595.03|0
1621927500000|2021-05-25 07:25:00|8611.75|8611.75|8597.52|8597.52|8611.75|8611.75|8594.36|8594.36|0
1621927800000|2021-05-25 07:30:00|8597.33|8597.33|8608.14|8608.14|8610.52|8610.52|8597.33|8597.33|0
1621928100000|2021-05-25 07:35:00|8607.93|8607.93|8608.98|8608.98|8608.98|8608.98|8604.09|8604.09|0
1621928400000|2021-05-25 07:40:00|8608.79|8608.79|8608.45|8608.45|8615.1|8615.1|8607.12|8607.12|0
1621928700000|2021-05-25 07:45:00|8608.32|8608.32|8613.16|8613.16|8618.26|8618.26|8608.11|8608.11|0
1621929000000|2021-05-25 07:50:00|8612.96|8612.96|8609.39|8609.39|8613.15|8613.15|8606.35|8606.35|0
1621929300000|2021-05-25 07:55:00|8609.31|8609.31|8610.99|8610.99|8612.89|8612.89|8607|8607|0
1621929600000|2021-05-25 08:00:00|8611.18|8611.18|8608.2|8608.2|8621.31|8621.31|8608.2|8608.2|0
1621929900000|2021-05-25 08:05:00|8608.11|8608.11|8600.87|8600.87|8608.11|8608.11|8591.57|8591.57|0
1621930200000|2021-05-25 08:10:00|8601.03|8601.03|8601.94|8601.94|8606.97|8606.97|8600.23|8600.23|0
1621930500000|2021-05-25 08:15:00|8602.21|8602.21|8600.78|8600.78|8613.91|8613.91|8600.66|8600.66|0
1621930800000|2021-05-25 08:20:00|8601.64|8601.64|8612|8612|8613.64|8613.64|8601.64|8601.64|0
1621931100000|2021-05-25 08:25:00|8612.12|8612.12|8627.68|8627.68|8627.98|8627.98|8611.59|8611.59|0
1621931400000|2021-05-25 08:30:00|8628.06|8628.06|8635.85|8635.85|8635.85|8635.85|8627.93|8627.93|0
1621931700000|2021-05-25 08:35:00|8636.19|8636.19|8628.09|8628.09|8636.39|8636.39|8627.94|8627.94|0
1621932000000|2021-05-25 08:40:00|8628.3|8628.3|8619.38|8619.38|8628.96|8628.96|8618.78|8618.78|0
1621932300000|2021-05-25 08:45:00|8619.32|8619.32|8617.87|8617.87|8623.91|8623.91|8616.23|8616.23|0
1621932600000|2021-05-25 08:50:00|8618|8618|8623.49|8623.49|8625.07|8625.07|8615.93|8615.93|0
1621932900000|2021-05-25 08:55:00|8622.64|8622.64|8626.49|8626.49|8626.49|8626.49|8621.05|8621.05|0
1621933200000|2021-05-25 09:00:00|8626.69|8626.69|8628.87|8628.87|8631.47|8631.47|8625.32|8625.32|0
1621933500000|2021-05-25 09:05:00|8629.08|8629.08|8619.88|8619.88|8629.95|8629.95|8614.81|8614.81|0
1621933800000|2021-05-25 09:10:00|8618.81|8618.81|8614.64|8614.64|8618.81|8618.81|8613.98|8613.98|0
1621934100000|2021-05-25 09:15:00|8613.52|8613.52|8613.72|8613.72|8614.09|8614.09|8608.02|8608.02|0
1621934400000|2021-05-25 09:20:00|8613.52|8613.52|8599.1|8599.1|8613.52|8613.52|8598.2|8598.2|0
1621934700000|2021-05-25 09:25:00|8598.9|8598.9|8589.8|8589.8|8600.15|8600.15|8589.8|8589.8|0
1621935000000|2021-05-25 09:30:00|8590.35|8590.35|8593.23|8593.23|8594.15|8594.15|8584.24|8584.24|0
1621935300000|2021-05-25 09:35:00|8593.13|8593.13|8597.18|8597.18|8598.63|8598.63|8592.97|8592.97|0
1621935600000|2021-05-25 09:40:00|8597.22|8597.22|8599.38|8599.38|8599.7|8599.7|8596.23|8596.23|0
1621935900000|2021-05-25 09:45:00|8599.24|8599.24|8597.84|8597.84|8599.24|8599.24|8591.75|8591.75|0
1621936200000|2021-05-25 09:50:00|8598.07|8598.07|8605.49|8605.49|8608.19|8608.19|8598.07|8598.07|0
1621936500000|2021-05-25 09:55:00|8605.3|8605.3|8610.81|8610.81|8611.19|8611.19|8605.3|8605.3|0
1621936800000|2021-05-25 10:00:00|8610.87|8610.87|8622.81|8622.81|8624.81|8624.81|8609.59|8609.59|0
1621937100000|2021-05-25 10:05:00|8621.95|8621.95|8624.12|8624.12|8624.15|8624.15|8620.6|8620.6|0
1621937400000|2021-05-25 10:10:00|8624.6|8624.6|8621.71|8621.71|8626.87|8626.87|8620.79|8620.79|0
1621937700000|2021-05-25 10:15:00|8621.79|8621.79|8622.89|8622.89|8622.89|8622.89|8613.15|8613.15|0
1621938000000|2021-05-25 10:20:00|8622.98|8622.98|8622.97|8622.97|8623.88|8623.88|8618.23|8618.23|0
1621938300000|2021-05-25 10:25:00|8623.13|8623.13|8616.96|8616.96|8623.38|8623.38|8616.94|8616.94|0
1621938600000|2021-05-25 10:30:00|8616.83|8616.83|8617.46|8617.46|8618.79|8618.79|8615.92|8615.92|0
1621938900000|2021-05-25 10:35:00|8617.65|8617.65|8620.58|8620.58|8620.58|8620.58|8615.45|8615.45|0
1621939200000|2021-05-25 10:40:00|8620.66|8620.66|8615.72|8615.72|8622.11|8622.11|8614.29|8614.29|0
1621939500000|2021-05-25 10:45:00|8615.85|8615.85|8606.21|8606.21|8618.16|8618.16|8604.84|8604.84|0
1621939800000|2021-05-25 10:50:00|8606.02|8606.02|8598.49|8598.49|8606.75|8606.75|8598.16|8598.16|0
1621940100000|2021-05-25 10:55:00|8598.68|8598.68|8603.99|8603.99|8608.97|8608.97|8598.68|8598.68|0
1621940400000|2021-05-25 11:00:00|8602.04|8602.04|8600.02|8600.02|8605.16|8605.16|8599.82|8599.82|0
1621940700000|2021-05-25 11:05:00|8600.44|8600.44|8598.97|8598.97|8602.24|8602.24|8597.9|8597.9|0
1621941000000|2021-05-25 11:10:00|8599.05|8599.05|8598.39|8598.39|8599.17|8599.17|8596.2|8596.2|0
1621941300000|2021-05-25 11:15:00|8598.1|8598.1|8604.27|8604.27|8605.23|8605.23|8596.99|8596.99|0
1621941600000|2021-05-25 11:20:00|8604.07|8604.07|8604.48|8604.48|8604.48|8604.48|8600.41|8600.41|0
1621941900000|2021-05-25 11:25:00|8605.34|8605.34|8606.38|8606.38|8607.02|8607.02|8602.74|8602.74|0
1621942200000|2021-05-25 11:30:00|8607.23|8607.23|8608.58|8608.58|8608.8|8608.8|8606.04|8606.04|0
1621942500000|2021-05-25 11:35:00|8608.48|8608.48|8609.71|8609.71|8610|8610|8606.47|8606.47|0
1621942800000|2021-05-25 11:40:00|8609.44|8609.44|8611.04|8611.04|8611.04|8611.04|8606.94|8606.94|0
1621943100000|2021-05-25 11:45:00|8611.15|8611.15|8623.45|8623.45|8631.02|8631.02|8611.15|8611.15|0
1621943400000|2021-05-25 11:50:00|8623.37|8623.37|8629.13|8629.13|8633.55|8633.55|8622.89|8622.89|0
1621943700000|2021-05-25 11:55:00|8629.2|8629.2|8630.78|8630.78|8632.71|8632.71|8627.92|8627.92|0
1621944000000|2021-05-25 12:00:00|8630.36|8630.36|8627.08|8627.08|8634.16|8634.16|8627.08|8627.08|0
1621944300000|2021-05-25 12:05:00|8627.47|8627.47|8629.41|8629.41|8629.49|8629.49|8619.26|8619.26|0
1621944600000|2021-05-25 12:10:00|8629.6|8629.6|8629.03|8629.03|8630.71|8630.71|8627.89|8627.89|0
1621944900000|2021-05-25 12:15:00|8628.88|8628.88|8628.96|8628.96|8629.34|8629.34|8625.8|8625.8|0
1621945200000|2021-05-25 12:20:00|8629.15|8629.15|8625.35|8625.35|8630.14|8630.14|8625.15|8625.15|0
1621945500000|2021-05-25 12:25:00|8625.21|8625.21|8613.51|8613.51|8625.67|8625.67|8613.05|8613.05|0
1621945800000|2021-05-25 12:30:00|8613.59|8613.59|8612.12|8612.12|8616.14|8616.14|8611.12|8611.12|0
1621946100000|2021-05-25 12:35:00|8612.32|8612.32|8615.83|8615.83|8616.49|8616.49|8612.32|8612.32|0
1621946400000|2021-05-25 12:40:00|8615.77|8615.77|8617.69|8617.69|8617.8|8617.8|8612.5|8612.5|0
1621946700000|2021-05-25 12:45:00|8617.82|8617.82|8613.94|8613.94|8623.74|8623.74|8613.92|8613.92|0
1621947000000|2021-05-25 12:50:00|8614.14|8614.14|8614.59|8614.59|8615.73|8615.73|8611.43|8611.43|0
1621947300000|2021-05-25 12:55:00|8614.67|8614.67|8613.7|8613.7|8614.77|8614.77|8610.57|8610.57|0
1621947600000|2021-05-25 13:00:00|8613.64|8613.64|8607.11|8607.11|8616.68|8616.68|8607.02|8607.02|0
1621947900000|2021-05-25 13:05:00|8606.95|8606.95|8603.86|8603.86|8606.95|8606.95|8601.65|8601.65|0
1621948200000|2021-05-25 13:10:00|8604.17|8604.17|8617.68|8617.68|8617.76|8617.76|8603.48|8603.48|0
1621948500000|2021-05-25 13:15:00|8617.74|8617.74|8614.98|8614.98|8619.83|8619.83|8614.92|8614.92|0
1621948800000|2021-05-25 13:20:00|8615.37|8615.37|8617.45|8617.45|8619.48|8619.48|8615.03|8615.03|0
1621949100000|2021-05-25 13:25:00|8617.39|8617.39|8629.43|8629.43|8630|8630|8615.99|8615.99|0
1621949400000|2021-05-25 13:30:00|8629.24|8629.24|8645.76|8645.76|8647.77|8647.77|8629.24|8629.24|0
1621949700000|2021-05-25 13:35:00|8645.86|8645.86|8652.6|8652.6|8665.69|8665.69|8643.02|8643.02|0
1621950000000|2021-05-25 13:40:00|8652.53|8652.53|8659.94|8659.94|8665.45|8665.45|8652.53|8652.53|0
1621950300000|2021-05-25 13:45:00|8660|8660|8663.51|8663.51|8663.66|8663.66|8656.77|8656.77|0
1621950600000|2021-05-25 13:50:00|8663.6|8663.6|8649.19|8649.19|8665.76|8665.76|8641.16|8641.16|0
1621950900000|2021-05-25 13:55:00|8649.39|8649.39|8654.26|8654.26|8661.36|8661.36|8649.39|8649.39|0
1621951200000|2021-05-25 14:00:00|8654.65|8654.65|8643.9|8643.9|8657.55|8657.55|8642.02|8642.02|0
1621951500000|2021-05-25 14:05:00|8643.93|8643.93|8663.64|8663.64|8663.81|8663.81|8638.12|8638.12|0
1621951800000|2021-05-25 14:10:00|8663.67|8663.67|8658.63|8658.63|8667.77|8667.77|8654.01|8654.01|0
1621952100000|2021-05-25 14:15:00|8658.74|8658.74|8662.37|8662.37|8667.27|8667.27|8658.56|8658.56|0
1621952400000|2021-05-25 14:20:00|8662.4|8662.4|8655.32|8655.32|8668.24|8668.24|8655.24|8655.24|0
1621952700000|2021-05-25 14:25:00|8655.21|8655.21|8650.19|8650.19|8655.27|8655.27|8646.06|8646.06|0
1621953000000|2021-05-25 14:30:00|8650.08|8650.08|8642.07|8642.07|8654.76|8654.76|8641.39|8641.39|0
1621953300000|2021-05-25 14:35:00|8642.18|8642.18|8648.44|8648.44|8648.44|8648.44|8639.31|8639.31|0
1621953600000|2021-05-25 14:40:00|8648.58|8648.58|8652.16|8652.16|8652.35|8652.35|8646.38|8646.38|0
1621953900000|2021-05-25 14:45:00|8652.49|8652.49|8650.88|8650.88|8659.06|8659.06|8650.19|8650.19|0
1621954200000|2021-05-25 14:50:00|8650.69|8650.69|8648.33|8648.33|8650.69|8650.69|8646.34|8646.34|0
1621954500000|2021-05-25 14:55:00|8648.53|8648.53|8655.61|8655.61|8657.11|8657.11|8648.46|8648.46|0
1621954800000|2021-05-25 15:00:00|8656.04|8656.04|8646.6|8646.6|8656.78|8656.78|8644.06|8644.06|0
1621955100000|2021-05-25 15:05:00|8646.44|8646.44|8645.69|8645.69|8647.92|8647.92|8645.02|8645.02|0
1621955400000|2021-05-25 15:10:00|8645.5|8645.5|8649.45|8649.45|8649.52|8649.52|8642.42|8642.42|0
1621955700000|2021-05-25 15:15:00|8649.34|8649.34|8639.69|8639.69|8649.69|8649.69|8639.55|8639.55|0
1621956000000|2021-05-25 15:20:00|8639.89|8639.89|8634.51|8634.51|8639.89|8639.89|8631.45|8631.45|0
1621956300000|2021-05-25 15:25:00|8634.29|8634.29|8627.31|8627.31|8637.03|8637.03|8622.5|8622.5|0
1622013300000|2021-05-26 07:15:00|8699.9|8699.9|8691.36|8691.36|8700.09|8700.09|8684.14|8684.14|0
1622013600000|2021-05-26 07:20:00|8691.02|8691.02|8696.1|8696.1|8696.1|8696.1|8681.46|8681.46|0
1622013900000|2021-05-26 07:25:00|8696.27|8696.27|8682.65|8682.65|8708.23|8708.23|8682.45|8682.45|0
1622014200000|2021-05-26 07:30:00|8682.46|8682.46|8694.61|8694.61|8697.49|8697.49|8682.46|8682.46|0
1622014500000|2021-05-26 07:35:00|8694.01|8694.01|8703.48|8703.48|8703.5|8703.5|8693.42|8693.42|0
1622014800000|2021-05-26 07:40:00|8703.46|8703.46|8703|8703|8710.43|8710.43|8700.9|8700.9|0
1622015100000|2021-05-26 07:45:00|8702.8|8702.8|8697.18|8697.18|8704.21|8704.21|8693.54|8693.54|0
1622015400000|2021-05-26 07:50:00|8697.1|8697.1|8683.32|8683.32|8697.28|8697.28|8676.72|8676.72|0
1622015700000|2021-05-26 07:55:00|8683.51|8683.51|8693.01|8693.01|8693.2|8693.2|8683.51|8683.51|0
1622016000000|2021-05-26 08:00:00|8693.08|8693.08|8718.64|8718.64|8720.82|8720.82|8692.85|8692.85|0
1622016300000|2021-05-26 08:05:00|8718.75|8718.75|8722.36|8722.36|8729.1|8729.1|8717.89|8717.89|0
1622016600000|2021-05-26 08:10:00|8722.13|8722.13|8713.14|8713.14|8722.13|8722.13|8710.62|8710.62|0
1622016900000|2021-05-26 08:15:00|8712.94|8712.94|8704.89|8704.89|8714.23|8714.23|8700.35|8700.35|0
1622017200000|2021-05-26 08:20:00|8705.8|8705.8|8710.72|8710.72|8710.72|8710.72|8705.03|8705.03|0
1622017500000|2021-05-26 08:25:00|8710.61|8710.61|8702.49|8702.49|8713.67|8713.67|8702.49|8702.49|0
1622017800000|2021-05-26 08:30:00|8703.34|8703.34|8686.51|8686.51|8703.65|8703.65|8686.18|8686.18|0
1622018100000|2021-05-26 08:35:00|8687.89|8687.89|8679.25|8679.25|8688.49|8688.49|8677.38|8677.38|0
1622018400000|2021-05-26 08:40:00|8679.33|8679.33|8675.03|8675.03|8683.58|8683.58|8674.55|8674.55|0
1622018700000|2021-05-26 08:45:00|8678.36|8678.36|8673.92|8673.92|8683.65|8683.65|8673.33|8673.33|0
1622019000000|2021-05-26 08:50:00|8674.77|8674.77|8672.49|8672.49|8678.68|8678.68|8669.04|8669.04|0
1622019300000|2021-05-26 08:55:00|8672.39|8672.39|8683.64|8683.64|8684.3|8684.3|8672.39|8672.39|0
1622019600000|2021-05-26 09:00:00|8683.85|8683.85|8688.54|8688.54|8688.54|8688.54|8679.6|8679.6|0
1622019900000|2021-05-26 09:05:00|8688.34|8688.34|8689.17|8689.17|8691.16|8691.16|8686.99|8686.99|0
1622020200000|2021-05-26 09:10:00|8688.78|8688.78|8689.03|8689.03|8695.65|8695.65|8685.61|8685.61|0
1622020500000|2021-05-26 09:15:00|8688.84|8688.84|8684.27|8684.27|8689.8|8689.8|8684.27|8684.27|0
1622020800000|2021-05-26 09:20:00|8684.14|8684.14|8682.59|8682.59|8684.86|8684.86|8681.37|8681.37|0
1622021100000|2021-05-26 09:25:00|8682.68|8682.68|8693.23|8693.23|8693.23|8693.23|8682.68|8682.68|0
1622021400000|2021-05-26 09:30:00|8692.93|8692.93|8694.63|8694.63|8701.09|8701.09|8692.31|8692.31|0
1622021700000|2021-05-26 09:35:00|8694.43|8694.43|8692.23|8692.23|8694.43|8694.43|8690.83|8690.83|0
1622022000000|2021-05-26 09:40:00|8692.62|8692.62|8685.99|8685.99|8694.39|8694.39|8684.03|8684.03|0
1622022300000|2021-05-26 09:45:00|8686.19|8686.19|8689.58|8689.58|8690.27|8690.27|8683.14|8683.14|0
1622022600000|2021-05-26 09:50:00|8689.69|8689.69|8693.45|8693.45|8695.35|8695.35|8688.72|8688.72|0
1622022900000|2021-05-26 09:55:00|8692.59|8692.59|8680.49|8680.49|8692.59|8692.59|8680.08|8680.08|0
1622023200000|2021-05-26 10:00:00|8680.47|8680.47|8679.57|8679.57|8681.17|8681.17|8676.7|8676.7|0
1622023500000|2021-05-26 10:05:00|8679.76|8679.76|8683.13|8683.13|8687.8|8687.8|8679.42|8679.42|0
1622023800000|2021-05-26 10:10:00|8682.94|8682.94|8671.51|8671.51|8682.94|8682.94|8671.26|8671.26|0
1622024100000|2021-05-26 10:15:00|8671.32|8671.32|8674.27|8674.27|8677.56|8677.56|8671.32|8671.32|0
1622024400000|2021-05-26 10:20:00|8674.08|8674.08|8669.28|8669.28|8675.13|8675.13|8667.34|8667.34|0
1622024700000|2021-05-26 10:25:00|8669.35|8669.35|8684.73|8684.73|8684.81|8684.81|8669.35|8669.35|0
1622025000000|2021-05-26 10:30:00|8684.83|8684.83|8689.1|8689.1|8693.83|8693.83|8683.97|8683.97|0
1622025300000|2021-05-26 10:35:00|8688.5|8688.5|8691.15|8691.15|8695.81|8695.81|8688.5|8688.5|0
1622025600000|2021-05-26 10:40:00|8691.07|8691.07|8694.06|8694.06|8694.06|8694.06|8690.04|8690.04|0
1622025900000|2021-05-26 10:45:00|8694.11|8694.11|8692.65|8692.65|8694.19|8694.19|8688.95|8688.95|0
1622026200000|2021-05-26 10:50:00|8692.73|8692.73|8694.92|8694.92|8697.15|8697.15|8691.7|8691.7|0
1622026500000|2021-05-26 10:55:00|8695.12|8695.12|8689.83|8689.83|8697.56|8697.56|8689.8|8689.8|0
1622026800000|2021-05-26 11:00:00|8689.44|8689.44|8687.05|8687.05|8691.89|8691.89|8684.55|8684.55|0
1622027100000|2021-05-26 11:05:00|8686.14|8686.14|8669.74|8669.74|8686.14|8686.14|8668.89|8668.89|0
1622027400000|2021-05-26 11:10:00|8669.55|8669.55|8667.73|8667.73|8672.47|8672.47|8665.29|8665.29|0
1622027700000|2021-05-26 11:15:00|8667.84|8667.84|8669.07|8669.07|8674.43|8674.43|8666.4|8666.4|0
1622028000000|2021-05-26 11:20:00|8669.28|8669.28|8669.66|8669.66|8673.66|8673.66|8667.3|8667.3|0
1622028300000|2021-05-26 11:25:00|8669.55|8669.55|8667.94|8667.94|8675.24|8675.24|8667.94|8667.94|0
1622028600000|2021-05-26 11:30:00|8667.75|8667.75|8669.93|8669.93|8672.64|8672.64|8665.38|8665.38|0
1622028900000|2021-05-26 11:35:00|8670.03|8670.03|8669.41|8669.41|8672.64|8672.64|8667.42|8667.42|0
1622029200000|2021-05-26 11:40:00|8669.17|8669.17|8662.13|8662.13|8669.17|8669.17|8660.46|8660.46|0
1622029500000|2021-05-26 11:45:00|8662.19|8662.19|8664.68|8664.68|8666.36|8666.36|8660.37|8660.37|0
1622029800000|2021-05-26 11:50:00|8665.53|8665.53|8661.13|8661.13|8665.53|8665.53|8660.53|8660.53|0
1622030100000|2021-05-26 11:55:00|8661.03|8661.03|8654.83|8654.83|8661.27|8661.27|8654.83|8654.83|0
1622030400000|2021-05-26 12:00:00|8654.4|8654.4|8672.81|8672.81|8672.81|8672.81|8651.99|8651.99|0
1622030700000|2021-05-26 12:05:00|8672.87|8672.87|8670.39|8670.39|8676.87|8676.87|8670.39|8670.39|0
1622031000000|2021-05-26 12:10:00|8669.84|8669.84|8673.37|8673.37|8677|8677|8669.84|8669.84|0
1622031300000|2021-05-26 12:15:00|8672.8|8672.8|8671.85|8671.85|8672.8|8672.8|8670.18|8670.18|0
1622031600000|2021-05-26 12:20:00|8671.95|8671.95|8676.25|8676.25|8677.63|8677.63|8671.74|8671.74|0
1622031900000|2021-05-26 12:25:00|8675.39|8675.39|8683.74|8683.74|8686.72|8686.72|8675.31|8675.31|0
1622032200000|2021-05-26 12:30:00|8683.66|8683.66|8675.39|8675.39|8683.66|8683.66|8675.07|8675.07|0
1622032500000|2021-05-26 12:35:00|8675.52|8675.52|8672.45|8672.45|8678.43|8678.43|8671.56|8671.56|0
1622032800000|2021-05-26 12:40:00|8672.6|8672.6|8677.74|8677.74|8678.74|8678.74|8672.51|8672.51|0
1622033100000|2021-05-26 12:45:00|8677.52|8677.52|8682.51|8682.51|8682.51|8682.51|8676.08|8676.08|0
1622033400000|2021-05-26 12:50:00|8682.43|8682.43|8676.28|8676.28|8682.43|8682.43|8675.78|8675.78|0
1622033700000|2021-05-26 12:55:00|8676.26|8676.26|8678.38|8678.38|8679.51|8679.51|8674.68|8674.68|0
1622034000000|2021-05-26 13:00:00|8678.45|8678.45|8670.6|8670.6|8678.54|8678.54|8670.39|8670.39|0
1622034300000|2021-05-26 13:05:00|8670.4|8670.4|8669.07|8669.07|8673.71|8673.71|8668.99|8668.99|0
1622034600000|2021-05-26 13:10:00|8669.19|8669.19|8673.82|8673.82|8674.02|8674.02|8667.35|8667.35|0
1622034900000|2021-05-26 13:15:00|8673.95|8673.95|8682.57|8682.57|8682.96|8682.96|8673.15|8673.15|0
1622035200000|2021-05-26 13:20:00|8681.71|8681.71|8685.26|8685.26|8685.66|8685.66|8680.21|8680.21|0
1622035500000|2021-05-26 13:25:00|8685.06|8685.06|8674|8674|8685.06|8685.06|8672.49|8672.49|0
1622035800000|2021-05-26 13:30:00|8673.86|8673.86|8691.22|8691.22|8693.64|8693.64|8673.86|8673.86|0
1622036100000|2021-05-26 13:35:00|8691.15|8691.15|8691.59|8691.59|8691.93|8691.93|8678.35|8678.35|0
1622036400000|2021-05-26 13:40:00|8691.73|8691.73|8692.55|8692.55|8696.04|8696.04|8686.33|8686.33|0
1622036700000|2021-05-26 13:45:00|8692.69|8692.69|8689.65|8689.65|8702.5|8702.5|8687.83|8687.83|0
1622037000000|2021-05-26 13:50:00|8689.26|8689.26|8687.97|8687.97|8691.92|8691.92|8684.72|8684.72|0
1622037300000|2021-05-26 13:55:00|8688.17|8688.17|8689.59|8689.59|8696.44|8696.44|8686.21|8686.21|0
1622037600000|2021-05-26 14:00:00|8689.48|8689.48|8703.33|8703.33|8703.33|8703.33|8689.48|8689.48|0
1622037900000|2021-05-26 14:05:00|8703.47|8703.47|8695.02|8695.02|8703.93|8703.93|8689.21|8689.21|0
1622038200000|2021-05-26 14:10:00|8695.32|8695.32|8700.78|8700.78|8706.66|8706.66|8695.32|8695.32|0
1622038500000|2021-05-26 14:15:00|8700.84|8700.84|8705.71|8705.71|8705.71|8705.71|8699.59|8699.59|0
1622038800000|2021-05-26 14:20:00|8705.52|8705.52|8713.19|8713.19|8713.19|8713.19|8705.44|8705.44|0
1622039100000|2021-05-26 14:25:00|8713.42|8713.42|8706.53|8706.53|8714.04|8714.04|8704.7|8704.7|0
1622039400000|2021-05-26 14:30:00|8706.34|8706.34|8703.04|8703.04|8707.3|8707.3|8701.9|8701.9|0
1622039700000|2021-05-26 14:35:00|8702.85|8702.85|8699.52|8699.52|8704.18|8704.18|8697.21|8697.21|0
1622040000000|2021-05-26 14:40:00|8699.66|8699.66|8690.38|8690.38|8700.56|8700.56|8689.98|8689.98|0
1622040300000|2021-05-26 14:45:00|8690.78|8690.78|8691.99|8691.99|8696.71|8696.71|8690.07|8690.07|0
1622040600000|2021-05-26 14:50:00|8691.82|8691.82|8691.14|8691.14|8692.43|8692.43|8687.65|8687.65|0
1622040900000|2021-05-26 14:55:00|8691.26|8691.26|8702.66|8702.66|8708|8708|8691.26|8691.26|0
1622041200000|2021-05-26 15:00:00|8702.91|8702.91|8700.68|8700.68|8705.61|8705.61|8698.48|8698.48|0
1622041500000|2021-05-26 15:05:00|8700.7|8700.7|8704.09|8704.09|8704.09|8704.09|8698.77|8698.77|0
1622041800000|2021-05-26 15:10:00|8704.17|8704.17|8705.48|8705.48|8706.15|8706.15|8703.46|8703.46|0
1622042100000|2021-05-26 15:15:00|8705.5|8705.5|8708.98|8708.98|8708.98|8708.98|8704.17|8704.17|0
1622042400000|2021-05-26 15:20:00|8708.67|8708.67|8707.64|8707.64|8709.13|8709.13|8706.57|8706.57|0
1622042700000|2021-05-26 15:25:00|8707.68|8707.68|8705.94|8705.94|8710.49|8710.49|8703.41|8703.41|0
1622099700000|2021-05-27 07:15:00|8735.88|8735.88|8761.62|8761.62|8761.87|8761.87|8734.77|8734.77|0
1622100000000|2021-05-27 07:20:00|8761.85|8761.85|8760.5|8760.5|8777.89|8777.89|8760.05|8760.05|0
1622100300000|2021-05-27 07:25:00|8761.71|8761.71|8768.49|8768.49|8768.86|8768.86|8752.41|8752.41|0
1622100600000|2021-05-27 07:30:00|8771.05|8771.05|8758.02|8758.02|8777.8|8777.8|8757.89|8757.89|0
1622100900000|2021-05-27 07:35:00|8757.16|8757.16|8728.5|8728.5|8759.42|8759.42|8724.89|8724.89|0
1622101200000|2021-05-27 07:40:00|8728.31|8728.31|8735.99|8735.99|8737.01|8737.01|8725.96|8725.96|0
1622101500000|2021-05-27 07:45:00|8735.79|8735.79|8737.5|8737.5|8738.48|8738.48|8734.03|8734.03|0
1622101800000|2021-05-27 07:50:00|8737.8|8737.8|8740.15|8740.15|8750.52|8750.52|8737.8|8737.8|0
1622102100000|2021-05-27 07:55:00|8740.22|8740.22|8727.7|8727.7|8740.22|8740.22|8724.46|8724.46|0
1622102400000|2021-05-27 08:00:00|8728.65|8728.65|8722.36|8722.36|8729.96|8729.96|8722.36|8722.36|0
1622102700000|2021-05-27 08:05:00|8722.16|8722.16|8734.51|8734.51|8734.9|8734.9|8721.63|8721.63|0
1622103000000|2021-05-27 08:10:00|8734.85|8734.85|8748.01|8748.01|8749.4|8749.4|8734.27|8734.27|0
1622103300000|2021-05-27 08:15:00|8748.62|8748.62|8749.62|8749.62|8751.32|8751.32|8745.63|8745.63|0
1622103600000|2021-05-27 08:20:00|8749.73|8749.73|8747.88|8747.88|8750.8|8750.8|8746.53|8746.53|0
1622103900000|2021-05-27 08:25:00|8748.04|8748.04|8735.52|8735.52|8748.64|8748.64|8735.46|8735.46|0
1622104200000|2021-05-27 08:30:00|8735.33|8735.33|8731.61|8731.61|8736.16|8736.16|8728.79|8728.79|0
1622104500000|2021-05-27 08:35:00|8731.76|8731.76|8720.4|8720.4|8732.24|8732.24|8720.4|8720.4|0
1622104800000|2021-05-27 08:40:00|8720.21|8720.21|8711.05|8711.05|8721.82|8721.82|8710.57|8710.57|0
1622105100000|2021-05-27 08:45:00|8710.85|8710.85|8692.19|8692.19|8710.85|8710.85|8689.9|8689.9|0
1622105400000|2021-05-27 08:50:00|8692.35|8692.35|8670.53|8670.53|8695.07|8695.07|8670.53|8670.53|0
1622105700000|2021-05-27 08:55:00|8668.62|8668.62|8671.3|8671.3|8672.89|8672.89|8665.12|8665.12|0
1622106000000|2021-05-27 09:00:00|8671.46|8671.46|8685.76|8685.76|8685.76|8685.76|8671.46|8671.46|0
1622106300000|2021-05-27 09:05:00|8686.05|8686.05|8680.94|8680.94|8686.6|8686.6|8680.03|8680.03|0
1622106600000|2021-05-27 09:10:00|8681.24|8681.24|8680.32|8680.32|8683.5|8683.5|8677.82|8677.82|0
1622106900000|2021-05-27 09:15:00|8680.4|8680.4|8679.63|8679.63|8683.6|8683.6|8677.54|8677.54|0
1622107200000|2021-05-27 09:20:00|8680.2|8680.2|8684.33|8684.33|8685.19|8685.19|8680.2|8680.2|0
1622107500000|2021-05-27 09:25:00|8684.1|8684.1|8680.7|8680.7|8690.12|8690.12|8678.34|8678.34|0
1622107800000|2021-05-27 09:30:00|8680.66|8680.66|8681.28|8681.28|8681.6|8681.6|8678.02|8678.02|0
1622108100000|2021-05-27 09:35:00|8681.34|8681.34|8686.96|8686.96|8688.35|8688.35|8681.34|8681.34|0
1622108400000|2021-05-27 09:40:00|8687.15|8687.15|8686.01|8686.01|8688.49|8688.49|8685.27|8685.27|0
1622108700000|2021-05-27 09:45:00|8685.93|8685.93|8696.06|8696.06|8696.08|8696.08|8685.51|8685.51|0
1622109000000|2021-05-27 09:50:00|8696.48|8696.48|8688.06|8688.06|8696.56|8696.56|8687.87|8687.87|0
1622109300000|2021-05-27 09:55:00|8687.91|8687.91|8694.41|8694.41|8694.56|8694.56|8687|8687|0
1622109600000|2021-05-27 10:00:00|8694.66|8694.66|8693.02|8693.02|8698.5|8698.5|8693.02|8693.02|0
1622109900000|2021-05-27 10:05:00|8693.1|8693.1|8699.17|8699.17|8699.36|8699.36|8693.1|8693.1|0
1622110200000|2021-05-27 10:10:00|8699.33|8699.33|8699.01|8699.01|8700.51|8700.51|8697.81|8697.81|0
1622110500000|2021-05-27 10:15:00|8698.91|8698.91|8706.53|8706.53|8706.53|8706.53|8697.81|8697.81|0
1622110800000|2021-05-27 10:20:00|8706.73|8706.73|8709.81|8709.81|8713.22|8713.22|8706.73|8706.73|0
1622111100000|2021-05-27 10:25:00|8710.1|8710.1|8706.14|8706.14|8710.29|8710.29|8705.84|8705.84|0
1622111400000|2021-05-27 10:30:00|8706.06|8706.06|8698.42|8698.42|8706.6|8706.6|8697.83|8697.83|0
1622111700000|2021-05-27 10:35:00|8698.67|8698.67|8696.69|8696.69|8699.03|8699.03|8694.4|8694.4|0
1622112000000|2021-05-27 10:40:00|8696.21|8696.21|8705.38|8705.38|8705.87|8705.87|8695.55|8695.55|0
1622112300000|2021-05-27 10:45:00|8704.52|8704.52|8701.1|8701.1|8706.82|8706.82|8698.8|8698.8|0
1622112600000|2021-05-27 10:50:00|8700.9|8700.9|8699.97|8699.97|8701.28|8701.28|8698.49|8698.49|0
1622112900000|2021-05-27 10:55:00|8700.05|8700.05|8703.47|8703.47|8705.49|8705.49|8697.73|8697.73|0
1622113200000|2021-05-27 11:00:00|8703.54|8703.54|8709.48|8709.48|8712.18|8712.18|8703.46|8703.46|0
1622113500000|2021-05-27 11:05:00|8709.38|8709.38|8707.72|8707.72|8711.61|8711.61|8705.97|8705.97|0
1622113800000|2021-05-27 11:10:00|8707.81|8707.81|8707.53|8707.53|8712.8|8712.8|8704.9|8704.9|0
1622114100000|2021-05-27 11:15:00|8707.23|8707.23|8707.6|8707.6|8707.74|8707.74|8705.59|8705.59|0
1622114400000|2021-05-27 11:20:00|8707.53|8707.53|8708.95|8708.95|8711.45|8711.45|8706.93|8706.93|0
1622114700000|2021-05-27 11:25:00|8709.03|8709.03|8711.23|8711.23|8714.33|8714.33|8708.94|8708.94|0
1622115000000|2021-05-27 11:30:00|8711.31|8711.31|8708.8|8708.8|8711.45|8711.45|8706.85|8706.85|0
1622115300000|2021-05-27 11:35:00|8708.89|8708.89|8713.19|8713.19|8715.18|8715.18|8708.7|8708.7|0
1622115600000|2021-05-27 11:40:00|8713.1|8713.1|8712.22|8712.22|8713.4|8713.4|8709.48|8709.48|0
1622115900000|2021-05-27 11:45:00|8712.19|8712.19|8713.39|8713.39|8716.13|8716.13|8712.19|8712.19|0
1622116200000|2021-05-27 11:50:00|8713.47|8713.47|8709.51|8709.51|8713.61|8713.61|8709.1|8709.1|0
1622116500000|2021-05-27 11:55:00|8709.61|8709.61|8712.89|8712.89|8712.89|8712.89|8707.24|8707.24|0
1622116800000|2021-05-27 12:00:00|8712.97|8712.97|8714.13|8714.13|8726.86|8726.86|8712.97|8712.97|0
1622117100000|2021-05-27 12:05:00|8714.21|8714.21|8704.52|8704.52|8714.45|8714.45|8704.52|8704.52|0
1622117400000|2021-05-27 12:10:00|8704.38|8704.38|8700.05|8700.05|8704.38|8704.38|8697.01|8697.01|0
1622117700000|2021-05-27 12:15:00|8699.67|8699.67|8691.9|8691.9|8699.97|8699.97|8690.99|8690.99|0
1622118000000|2021-05-27 12:20:00|8692.09|8692.09|8693.45|8693.45|8696.82|8696.82|8692.09|8692.09|0
1622118300000|2021-05-27 12:25:00|8693.54|8693.54|8695.8|8695.8|8697.51|8697.51|8693.28|8693.28|0
1622118600000|2021-05-27 12:30:00|8694.94|8694.94|8707.77|8707.77|8707.77|8707.77|8694.6|8694.6|0
1622118900000|2021-05-27 12:35:00|8708.07|8708.07|8701.14|8701.14|8710.5|8710.5|8699.3|8699.3|0
1622119200000|2021-05-27 12:40:00|8701.06|8701.06|8704.67|8704.67|8709.04|8709.04|8701.02|8701.02|0
1622119500000|2021-05-27 12:45:00|8704.58|8704.58|8705.47|8705.47|8708.94|8708.94|8703.41|8703.41|0
1622119800000|2021-05-27 12:50:00|8705.39|8705.39|8707.11|8707.11|8709.95|8709.95|8703.75|8703.75|0
1622120100000|2021-05-27 12:55:00|8706.83|8706.83|8701.85|8701.85|8706.83|8706.83|8696.66|8696.66|0
1622120400000|2021-05-27 13:00:00|8702.7|8702.7|8711.01|8711.01|8712.54|8712.54|8702.7|8702.7|0
1622120700000|2021-05-27 13:05:00|8711.07|8711.07|8710.9|8710.9|8714.83|8714.83|8710.05|8710.05|0
1622121000000|2021-05-27 13:10:00|8710.98|8710.98|8711.01|8711.01|8711.21|8711.21|8708.73|8708.73|0
1622121300000|2021-05-27 13:15:00|8711.31|8711.31|8712.11|8712.11|8714.03|8714.03|8710.45|8710.45|0
1622121600000|2021-05-27 13:20:00|8713.82|8713.82|8704.62|8704.62|8713.94|8713.94|8703.15|8703.15|0
1622121900000|2021-05-27 13:25:00|8704.54|8704.54|8708.95|8708.95|8708.95|8708.95|8704.32|8704.32|0
1622122200000|2021-05-27 13:30:00|8709.08|8709.08|8709.01|8709.01|8720.47|8720.47|8705.72|8705.72|0
1622122500000|2021-05-27 13:35:00|8709.22|8709.22|8694.32|8694.32|8709.98|8709.98|8685.75|8685.75|0
1622122800000|2021-05-27 13:40:00|8694.02|8694.02|8695.32|8695.32|8699.75|8699.75|8693.79|8693.79|0
1622123100000|2021-05-27 13:45:00|8695.13|8695.13|8682.31|8682.31|8695.13|8695.13|8670.94|8670.94|0
1622123400000|2021-05-27 13:50:00|8682.61|8682.61|8695.04|8695.04|8697.38|8697.38|8682.22|8682.22|0
1622123700000|2021-05-27 13:55:00|8694.84|8694.84|8687.67|8687.67|8697.45|8697.45|8687.41|8687.41|0
1622124000000|2021-05-27 14:00:00|8687.47|8687.47|8691.77|8691.77|8691.91|8691.91|8678.23|8678.23|0
1622124300000|2021-05-27 14:05:00|8691.91|8691.91|8695.99|8695.99|8697.57|8697.57|8690.05|8690.05|0
1622124600000|2021-05-27 14:10:00|8696.37|8696.37|8702.69|8702.69|8702.82|8702.82|8692.61|8692.61|0
1622124900000|2021-05-27 14:15:00|8703.07|8703.07|8704.2|8704.2|8708.73|8708.73|8701.95|8701.95|0
1622125200000|2021-05-27 14:20:00|8703.78|8703.78|8699.99|8699.99|8703.88|8703.88|8699.99|8699.99|0
1622125500000|2021-05-27 14:25:00|8699.76|8699.76|8701.4|8701.4|8702.12|8702.12|8698.21|8698.21|0
1622125800000|2021-05-27 14:30:00|8701.78|8701.78|8702.12|8702.12|8707.76|8707.76|8701.48|8701.48|0
1622126100000|2021-05-27 14:35:00|8702.02|8702.02|8700.91|8700.91|8703.55|8703.55|8699.12|8699.12|0
1622126400000|2021-05-27 14:40:00|8700.05|8700.05|8697.07|8697.07|8700.24|8700.24|8692.9|8692.9|0
1622126700000|2021-05-27 14:45:00|8696.98|8696.98|8699.52|8699.52|8700.29|8700.29|8695.34|8695.34|0
1622127000000|2021-05-27 14:50:00|8699.68|8699.68|8696.64|8696.64|8699.93|8699.93|8683.24|8683.24|0
1622127300000|2021-05-27 14:55:00|8696.91|8696.91|8697.74|8697.74|8697.91|8697.91|8694.9|8694.9|0
1622127600000|2021-05-27 15:00:00|8697.94|8697.94|8696.94|8696.94|8700.97|8700.97|8696.16|8696.16|0
1622127900000|2021-05-27 15:05:00|8697.11|8697.11|8700.79|8700.79|8700.87|8700.87|8695.88|8695.88|0
1622128200000|2021-05-27 15:10:00|8700.87|8700.87|8705.16|8705.16|8705.16|8705.16|8699.89|8699.89|0
1622128500000|2021-05-27 15:15:00|8705.27|8705.27|8706.35|8706.35|8707.89|8707.89|8703.87|8703.87|0
1622128800000|2021-05-27 15:20:00|8706.15|8706.15|8707.05|8707.05|8710.26|8710.26|8702.77|8702.77|0
1622129100000|2021-05-27 15:25:00|8706.88|8706.88|8680.48|8680.48|8706.88|8706.88|8680.48|8680.48|0
1622186100000|2021-05-28 07:15:00|8660.32|8660.32|8640.49|8640.49|8661.48|8661.48|8636.78|8636.78|0
1622186400000|2021-05-28 07:20:00|8639.91|8639.91|8642.51|8642.51|8642.51|8642.51|8627.15|8627.15|0
1622186700000|2021-05-28 07:25:00|8642.36|8642.36|8638.76|8638.76|8643.44|8643.44|8634.31|8634.31|0
1622187000000|2021-05-28 07:30:00|8639.05|8639.05|8632.22|8632.22|8639.23|8639.23|8630|8630|0
1622187300000|2021-05-28 07:35:00|8631.83|8631.83|8621.84|8621.84|8631.83|8631.83|8621.84|8621.84|0
1622187600000|2021-05-28 07:40:00|8621.68|8621.68|8640.58|8640.58|8640.58|8640.58|8621.68|8621.68|0
1622187900000|2021-05-28 07:45:00|8640.69|8640.69|8640.43|8640.43|8645.27|8645.27|8637.53|8637.53|0
1622188200000|2021-05-28 07:50:00|8640.82|8640.82|8651.31|8651.31|8652.29|8652.29|8636.63|8636.63|0
1622188500000|2021-05-28 07:55:00|8651.12|8651.12|8645.3|8645.3|8651.72|8651.72|8642.05|8642.05|0
1622188800000|2021-05-28 08:00:00|8645.2|8645.2|8654.28|8654.28|8654.47|8654.47|8644.04|8644.04|0
1622189100000|2021-05-28 08:05:00|8654.42|8654.42|8663.55|8663.55|8666.38|8666.38|8653.67|8653.67|0
1622189400000|2021-05-28 08:10:00|8663.22|8663.22|8655.21|8655.21|8664.56|8664.56|8653.45|8653.45|0
1622189700000|2021-05-28 08:15:00|8655.59|8655.59|8659.08|8659.08|8660.35|8660.35|8654.82|8654.82|0
1622190000000|2021-05-28 08:20:00|8658.87|8658.87|8650.69|8650.69|8660|8660|8650.69|8650.69|0
1622190300000|2021-05-28 08:25:00|8650.79|8650.79|8646.79|8646.79|8650.79|8650.79|8645.42|8645.42|0
1622190600000|2021-05-28 08:30:00|8646.85|8646.85|8649.47|8649.47|8649.91|8649.91|8646.42|8646.42|0
1622190900000|2021-05-28 08:35:00|8649.28|8649.28|8649.14|8649.14|8653.17|8653.17|8646.23|8646.23|0
1622191200000|2021-05-28 08:40:00|8649.29|8649.29|8643.76|8643.76|8649.81|8649.81|8643.46|8643.46|0
1622191500000|2021-05-28 08:45:00|8643.61|8643.61|8649.11|8649.11|8651.85|8651.85|8641.86|8641.86|0
1622191800000|2021-05-28 08:50:00|8649.03|8649.03|8653.41|8653.41|8653.41|8653.41|8648.64|8648.64|0
1622192100000|2021-05-28 08:55:00|8653.6|8653.6|8659.53|8659.53|8661.41|8661.41|8653.19|8653.19|0
1622192400000|2021-05-28 09:00:00|8659.34|8659.34|8660|8660|8660.29|8660.29|8656.28|8656.28|0
1622192700000|2021-05-28 09:05:00|8659.81|8659.81|8659.42|8659.42|8663.73|8663.73|8656.96|8656.96|0
1622193000000|2021-05-28 09:10:00|8658.62|8658.62|8661.66|8661.66|8662.63|8662.63|8658.23|8658.23|0
1622193300000|2021-05-28 09:15:00|8661.27|8661.27|8665.15|8665.15|8665.87|8665.87|8659.26|8659.26|0
1622193600000|2021-05-28 09:20:00|8665.31|8665.31|8660.67|8660.67|8667.38|8667.38|8660.33|8660.33|0
1622193900000|2021-05-28 09:25:00|8660.5|8660.5|8668.69|8668.69|8671.1|8671.1|8660.5|8660.5|0
1622194200000|2021-05-28 09:30:00|8668.49|8668.49|8669.97|8669.97|8670.79|8670.79|8665.49|8665.49|0
1622194500000|2021-05-28 09:35:00|8669.8|8669.8|8669.13|8669.13|8670.44|8670.44|8665.35|8665.35|0
1622194800000|2021-05-28 09:40:00|8669.25|8669.25|8669.89|8669.89|8672.72|8672.72|8666.34|8666.34|0
1622195100000|2021-05-28 09:45:00|8670.06|8670.06|8671.52|8671.52|8673.26|8673.26|8669.17|8669.17|0
1622195400000|2021-05-28 09:50:00|8671.39|8671.39|8662.02|8662.02|8671.39|8671.39|8660.68|8660.68|0
1622195700000|2021-05-28 09:55:00|8661.68|8661.68|8659.03|8659.03|8661.68|8661.68|8658.36|8658.36|0
1622196000000|2021-05-28 10:00:00|8659.11|8659.11|8654.66|8654.66|8659.92|8659.92|8654.66|8654.66|0
1622196300000|2021-05-28 10:05:00|8654.39|8654.39|8639.34|8639.34|8654.39|8654.39|8639.34|8639.34|0
1622196600000|2021-05-28 10:10:00|8639.15|8639.15|8639.47|8639.47|8643.42|8643.42|8636.76|8636.76|0
1622196900000|2021-05-28 10:15:00|8639.67|8639.67|8636.92|8636.92|8640.67|8640.67|8635.36|8635.36|0
1622197200000|2021-05-28 10:20:00|8636.81|8636.81|8644.56|8644.56|8644.56|8644.56|8636.73|8636.73|0
1622197500000|2021-05-28 10:25:00|8644.62|8644.62|8641.35|8641.35|8644.62|8644.62|8640.71|8640.71|0
1622197800000|2021-05-28 10:30:00|8641.26|8641.26|8648.06|8648.06|8648.06|8648.06|8641.26|8641.26|0
1622198100000|2021-05-28 10:35:00|8648.25|8648.25|8652.34|8652.34|8653.46|8653.46|8648.25|8648.25|0
1622198400000|2021-05-28 10:40:00|8652.53|8652.53|8645.59|8645.59|8652.53|8652.53|8643.95|8643.95|0
1622198700000|2021-05-28 10:45:00|8645.89|8645.89|8643.85|8643.85|8645.89|8645.89|8642.93|8642.93|0
1622199000000|2021-05-28 10:50:00|8644.05|8644.05|8651.6|8651.6|8651.77|8651.77|8643.85|8643.85|0
1622199300000|2021-05-28 10:55:00|8651.4|8651.4|8655.79|8655.79|8655.86|8655.86|8650.63|8650.63|0
1622199600000|2021-05-28 11:00:00|8655.6|8655.6|8656.75|8656.75|8656.75|8656.75|8654.2|8654.2|0
1622199900000|2021-05-28 11:05:00|8656.7|8656.7|8655.32|8655.32|8661.02|8661.02|8655.32|8655.32|0
1622200200000|2021-05-28 11:10:00|8655.22|8655.22|8655.67|8655.67|8658.57|8658.57|8655.22|8655.22|0
1622200500000|2021-05-28 11:15:00|8655.74|8655.74|8659.5|8659.5|8659.5|8659.5|8655.73|8655.73|0
1622200800000|2021-05-28 11:20:00|8659.67|8659.67|8664.73|8664.73|8665|8665|8659.67|8659.67|0
1622201100000|2021-05-28 11:25:00|8664.81|8664.81|8669.94|8669.94|8670.24|8670.24|8663.27|8663.27|0
1622201400000|2021-05-28 11:30:00|8670.03|8670.03|8667.61|8667.61|8673.05|8673.05|8667.61|8667.61|0
1622201700000|2021-05-28 11:35:00|8667.39|8667.39|8659.39|8659.39|8667.39|8667.39|8659.24|8659.24|0
1622202000000|2021-05-28 11:40:00|8659.24|8659.24|8656.41|8656.41|8659.61|8659.61|8656.07|8656.07|0
1622202300000|2021-05-28 11:45:00|8656.33|8656.33|8662.21|8662.21|8663.55|8663.55|8656.33|8656.33|0
1622202600000|2021-05-28 11:50:00|8661.98|8661.98|8655.45|8655.45|8663.06|8663.06|8655.45|8655.45|0
1622202900000|2021-05-28 11:55:00|8655.25|8655.25|8656.98|8656.98|8657.32|8657.32|8654.56|8654.56|0
1622203200000|2021-05-28 12:00:00|8656.89|8656.89|8654.44|8654.44|8658.74|8658.74|8654.4|8654.4|0
1622203500000|2021-05-28 12:05:00|8654.24|8654.24|8656.17|8656.17|8656.44|8656.44|8654.24|8654.24|0
1622203800000|2021-05-28 12:10:00|8656.11|8656.11|8653.19|8653.19|8657.05|8657.05|8651.31|8651.31|0
1622204100000|2021-05-28 12:15:00|8653.08|8653.08|8653.52|8653.52|8654.69|8654.69|8652.77|8652.77|0
1622204400000|2021-05-28 12:20:00|8653.22|8653.22|8660.92|8660.92|8661|8661|8653.22|8653.22|0
1622204700000|2021-05-28 12:25:00|8661.05|8661.05|8662.33|8662.33|8662.33|8662.33|8658.18|8658.18|0
1622205000000|2021-05-28 12:30:00|8662.39|8662.39|8662.29|8662.29|8669.55|8669.55|8662.29|8662.29|0
1622205300000|2021-05-28 12:35:00|8662.18|8662.18|8661.31|8661.31|8662.18|8662.18|8655.99|8655.99|0
1622205600000|2021-05-28 12:40:00|8661.2|8661.2|8664.76|8664.76|8666.66|8666.66|8660.64|8660.64|0
1622205900000|2021-05-28 12:45:00|8664.8|8664.8|8671.22|8671.22|8672.24|8672.24|8664.53|8664.53|0
1622206200000|2021-05-28 12:50:00|8671.9|8671.9|8684.97|8684.97|8685.03|8685.03|8671.9|8671.9|0
1622206500000|2021-05-28 12:55:00|8684.91|8684.91|8681.95|8681.95|8685.41|8685.41|8680.76|8680.76|0
1622206800000|2021-05-28 13:00:00|8681.76|8681.76|8677.94|8677.94|8682.81|8682.81|8677.62|8677.62|0
1622207100000|2021-05-28 13:05:00|8678.32|8678.32|8678.64|8678.64|8679.77|8679.77|8675.37|8675.37|0
1622207400000|2021-05-28 13:10:00|8678.48|8678.48|8678.46|8678.46|8680.1|8680.1|8677.58|8677.58|0
1622207700000|2021-05-28 13:15:00|8678.75|8678.75|8674.51|8674.51|8678.92|8678.92|8672.78|8672.78|0
1622208000000|2021-05-28 13:20:00|8674.82|8674.82|8679.09|8679.09|8679.39|8679.39|8674.18|8674.18|0
1622208300000|2021-05-28 13:25:00|8679.01|8679.01|8675.87|8675.87|8679.01|8679.01|8672.27|8672.27|0
1622208600000|2021-05-28 13:30:00|8675.95|8675.95|8666.04|8666.04|8676.87|8676.87|8653.8|8653.8|0
1622208900000|2021-05-28 13:35:00|8666.23|8666.23|8655.23|8655.23|8666.23|8666.23|8653.25|8653.25|0
1622209200000|2021-05-28 13:40:00|8655.53|8655.53|8651.11|8651.11|8658.1|8658.1|8650.65|8650.65|0
1622209500000|2021-05-28 13:45:00|8651.3|8651.3|8642.11|8642.11|8651.44|8651.44|8642.11|8642.11|0
1622209800000|2021-05-28 13:50:00|8641.91|8641.91|8648.54|8648.54|8656.48|8656.48|8641.41|8641.41|0
1622210100000|2021-05-28 13:55:00|8648.43|8648.43|8648.33|8648.33|8652.46|8652.46|8647.45|8647.45|0
1622210400000|2021-05-28 14:00:00|8648.17|8648.17|8640.43|8640.43|8649.24|8649.24|8639.86|8639.86|0
1622210700000|2021-05-28 14:05:00|8640.56|8640.56|8631.46|8631.46|8641.95|8641.95|8629.23|8629.23|0
1622211000000|2021-05-28 14:10:00|8631.84|8631.84|8632.92|8632.92|8633.8|8633.8|8627.03|8627.03|0
1622211300000|2021-05-28 14:15:00|8633|8633|8623.62|8623.62|8633|8633|8623.45|8623.45|0
1622211600000|2021-05-28 14:20:00|8623.75|8623.75|8619.1|8619.1|8626.18|8626.18|8615.86|8615.86|0
1622211900000|2021-05-28 14:25:00|8618.98|8618.98|8617.95|8617.95|8619.83|8619.83|8616.11|8616.11|0
1622212200000|2021-05-28 14:30:00|8618.03|8618.03|8614.21|8614.21|8621.9|8621.9|8614.21|8614.21|0
1622212500000|2021-05-28 14:35:00|8614|8614|8619.97|8619.97|8619.97|8619.97|8613.7|8613.7|0
1622212800000|2021-05-28 14:40:00|8620.09|8620.09|8629.41|8629.41|8629.81|8629.81|8620.09|8620.09|0
1622213100000|2021-05-28 14:45:00|8629.62|8629.62|8622.27|8622.27|8629.7|8629.7|8620.03|8620.03|0
1622213400000|2021-05-28 14:50:00|8622.37|8622.37|8623.19|8623.19|8623.19|8623.19|8618.58|8618.58|0
1622213700000|2021-05-28 14:55:00|8623.27|8623.27|8619.26|8619.26|8623.71|8623.71|8619.26|8619.26|0
1622214000000|2021-05-28 15:00:00|8619.28|8619.28|8619.2|8619.2|8620.49|8620.49|8617.37|8617.37|0
1622214300000|2021-05-28 15:05:00|8619.15|8619.15|8625.29|8625.29|8626.11|8626.11|8618.49|8618.49|0
1622214600000|2021-05-28 15:10:00|8625.1|8625.1|8636.9|8636.9|8637.54|8637.54|8624.9|8624.9|0
1622214900000|2021-05-28 15:15:00|8637.04|8637.04|8632.03|8632.03|8637.05|8637.05|8629.3|8629.3|0
1622215200000|2021-05-28 15:20:00|8631.92|8631.92|8631.42|8631.42|8634.9|8634.9|8630.79|8630.79|0
1622215500000|2021-05-28 15:25:00|8631.26|8631.26|8631.59|8631.59|8632.76|8632.76|8621.58|8621.58|0
1622531700000|2021-06-01 07:15:00|8649.59|8649.59|8675.05|8675.05|8675.84|8675.84|8648.75|8648.75|0
1622532000000|2021-06-01 07:20:00|8675|8675|8668.16|8668.16|8680|8680|8667.39|8667.39|0
1622532300000|2021-06-01 07:25:00|8668.14|8668.14|8671.22|8671.22|8671.29|8671.29|8665.93|8665.93|0
1622532600000|2021-06-01 07:30:00|8672.82|8672.82|8691.34|8691.34|8691.39|8691.39|8672.82|8672.82|0
1622532900000|2021-06-01 07:35:00|8691.23|8691.23|8695.92|8695.92|8698.32|8698.32|8691.23|8691.23|0
1622533200000|2021-06-01 07:40:00|8695.52|8695.52|8697.98|8697.98|8702.52|8702.52|8695.21|8695.21|0
1622533500000|2021-06-01 07:45:00|8698.11|8698.11|8701.25|8701.25|8702.47|8702.47|8696.2|8696.2|0
1622533800000|2021-06-01 07:50:00|8701.35|8701.35|8711.15|8711.15|8713.46|8713.46|8698.47|8698.47|0
1622534100000|2021-06-01 07:55:00|8711.83|8711.83|8714.83|8714.83|8715.03|8715.03|8706.37|8706.37|0
1622534400000|2021-06-01 08:00:00|8715.03|8715.03|8720.71|8720.71|8721.13|8721.13|8710.81|8710.81|0
1622534700000|2021-06-01 08:05:00|8720.52|8720.52|8718.93|8718.93|8729.5|8729.5|8715.49|8715.49|0
1622535000000|2021-06-01 08:10:00|8718.86|8718.86|8708.18|8708.18|8719.88|8719.88|8707.72|8707.72|0
1622535300000|2021-06-01 08:15:00|8708.28|8708.28|8737.53|8737.53|8737.77|8737.77|8708.28|8708.28|0
1622535600000|2021-06-01 08:20:00|8737.32|8737.32|8733.87|8733.87|8738.7|8738.7|8730.68|8730.68|0
1622535900000|2021-06-01 08:25:00|8733.97|8733.97|8715.37|8715.37|8736.11|8736.11|8715.37|8715.37|0
1622536200000|2021-06-01 08:30:00|8715.17|8715.17|8716.37|8716.37|8717.44|8717.44|8709.59|8709.59|0
1622536500000|2021-06-01 08:35:00|8716.5|8716.5|8723.66|8723.66|8727.67|8727.67|8715.65|8715.65|0
1622536800000|2021-06-01 08:40:00|8723.57|8723.57|8729.72|8729.72|8730.13|8730.13|8723.36|8723.36|0
1622537100000|2021-06-01 08:45:00|8729.79|8729.79|8736.96|8736.96|8741|8741|8729.72|8729.72|0
1622537400000|2021-06-01 08:50:00|8736.54|8736.54|8728.01|8728.01|8736.54|8736.54|8725.79|8725.79|0
1622537700000|2021-06-01 08:55:00|8727.82|8727.82|8724.58|8724.58|8728.07|8728.07|8722.46|8722.46|0
1622538000000|2021-06-01 09:00:00|8724.75|8724.75|8716.33|8716.33|8724.94|8724.94|8714.97|8714.97|0
1622538300000|2021-06-01 09:05:00|8716.17|8716.17|8720.68|8720.68|8721.14|8721.14|8712.17|8712.17|0
1622538600000|2021-06-01 09:10:00|8720.77|8720.77|8731.14|8731.14|8731.5|8731.5|8719.96|8719.96|0
1622538900000|2021-06-01 09:15:00|8731.19|8731.19|8740.53|8740.53|8741.04|8741.04|8730.82|8730.82|0
1622539200000|2021-06-01 09:20:00|8740.45|8740.45|8739.17|8739.17|8744|8744|8738.98|8738.98|0
1622539500000|2021-06-01 09:25:00|8739.05|8739.05|8741.97|8741.97|8743.27|8743.27|8738.28|8738.28|0
1622539800000|2021-06-01 09:30:00|8741.88|8741.88|8743.88|8743.88|8743.97|8743.97|8740.91|8740.91|0
1622540100000|2021-06-01 09:35:00|8744.07|8744.07|8744.52|8744.52|8746.51|8746.51|8743.03|8743.03|0
1622540400000|2021-06-01 09:40:00|8744.36|8744.36|8744.2|8744.2|8744.48|8744.48|8740.79|8740.79|0
1622540700000|2021-06-01 09:45:00|8744.03|8744.03|8739.94|8739.94|8745.64|8745.64|8739.29|8739.29|0
1622541000000|2021-06-01 09:50:00|8740.02|8740.02|8737.08|8737.08|8740.6|8740.6|8735.2|8735.2|0
1622541300000|2021-06-01 09:55:00|8736.87|8736.87|8735.66|8735.66|8737.3|8737.3|8735.39|8735.39|0
1622541600000|2021-06-01 10:00:00|8735.63|8735.63|8735.72|8735.72|8737.81|8737.81|8734.33|8734.33|0
1622541900000|2021-06-01 10:05:00|8735.74|8735.74|8739.15|8739.15|8740.44|8740.44|8735.06|8735.06|0
1622542200000|2021-06-01 10:10:00|8739.09|8739.09|8736.67|8736.67|8739.62|8739.62|8735.84|8735.84|0
1622542500000|2021-06-01 10:15:00|8736.86|8736.86|8735.01|8735.01|8739.35|8739.35|8734.03|8734.03|0
1622542800000|2021-06-01 10:20:00|8735.09|8735.09|8724.48|8724.48|8735.85|8735.85|8724.48|8724.48|0
1622543100000|2021-06-01 10:25:00|8724.18|8724.18|8715.1|8715.1|8724.67|8724.67|8715.1|8715.1|0
1622543400000|2021-06-01 10:30:00|8714.81|8714.81|8711.75|8711.75|8716.65|8716.65|8711.73|8711.73|0
1622543700000|2021-06-01 10:35:00|8711.45|8711.45|8710.38|8710.38|8711.45|8711.45|8704.8|8704.8|0
1622544000000|2021-06-01 10:40:00|8710.6|8710.6|8710.39|8710.39|8711.42|8711.42|8709.35|8709.35|0
1622544300000|2021-06-01 10:45:00|8710.24|8710.24|8700.76|8700.76|8710.24|8710.24|8700.76|8700.76|0
1622544600000|2021-06-01 10:50:00|8700.83|8700.83|8701.48|8701.48|8703.26|8703.26|8700.83|8700.83|0
1622544900000|2021-06-01 10:55:00|8702.33|8702.33|8719.08|8719.08|8719.08|8719.08|8702.33|8702.33|0
1622545200000|2021-06-01 11:00:00|8718.95|8718.95|8721.82|8721.82|8723.74|8723.74|8718.72|8718.72|0
1622545500000|2021-06-01 11:05:00|8722.01|8722.01|8725.86|8725.86|8725.86|8725.86|8720.12|8720.12|0
1622545800000|2021-06-01 11:10:00|8725.8|8725.8|8722.11|8722.11|8725.8|8725.8|8718.44|8718.44|0
1622546100000|2021-06-01 11:15:00|8722.41|8722.41|8725.18|8725.18|8725.43|8725.43|8722.36|8722.36|0
1622546400000|2021-06-01 11:20:00|8725.25|8725.25|8720.32|8720.32|8725.25|8725.25|8720.16|8720.16|0
1622546700000|2021-06-01 11:25:00|8720.48|8720.48|8718.92|8718.92|8721.47|8721.47|8718.67|8718.67|0
1622547000000|2021-06-01 11:30:00|8718.81|8718.81|8722.49|8722.49|8722.49|8722.49|8718.25|8718.25|0
1622547300000|2021-06-01 11:35:00|8722.3|8722.3|8729.35|8729.35|8729.35|8729.35|8722.3|8722.3|0
1622547600000|2021-06-01 11:40:00|8729.27|8729.27|8734.17|8734.17|8734.17|8734.17|8728.73|8728.73|0
1622547900000|2021-06-01 11:45:00|8734.38|8734.38|8733.37|8733.37|8736.82|8736.82|8732.15|8732.15|0
1622548200000|2021-06-01 11:50:00|8733.44|8733.44|8736.15|8736.15|8736.52|8736.52|8730.03|8730.03|0
1622548500000|2021-06-01 11:55:00|8736.07|8736.07|8736.47|8736.47|8737.6|8737.6|8734.54|8734.54|0
1622548800000|2021-06-01 12:00:00|8736.31|8736.31|8737.58|8737.58|8738|8738|8734.61|8734.61|0
1622549100000|2021-06-01 12:05:00|8737.42|8737.42|8736.01|8736.01|8737.97|8737.97|8734.88|8734.88|0
1622549400000|2021-06-01 12:10:00|8736.09|8736.09|8741.34|8741.34|8741.54|8741.54|8736.09|8736.09|0
1622549700000|2021-06-01 12:15:00|8741.76|8741.76|8741.1|8741.1|8742.03|8742.03|8739.63|8739.63|0
1622550000000|2021-06-01 12:20:00|8740.91|8740.91|8740.44|8740.44|8741.25|8741.25|8739.69|8739.69|0
1622550300000|2021-06-01 12:25:00|8740.54|8740.54|8740.67|8740.67|8742.15|8742.15|8739.47|8739.47|0
1622550600000|2021-06-01 12:30:00|8740.76|8740.76|8739.31|8739.31|8742.77|8742.77|8739.04|8739.04|0
1622550900000|2021-06-01 12:35:00|8739.22|8739.22|8738.88|8738.88|8739.98|8739.98|8737.36|8737.36|0
1622551200000|2021-06-01 12:40:00|8738.56|8738.56|8741.52|8741.52|8741.85|8741.85|8736.88|8736.88|0
1622551500000|2021-06-01 12:45:00|8741.36|8741.36|8746.46|8746.46|8747.07|8747.07|8741.21|8741.21|0
1622551800000|2021-06-01 12:50:00|8746.31|8746.31|8742.38|8742.38|8746.9|8746.9|8742.08|8742.08|0
1622552100000|2021-06-01 12:55:00|8742.48|8742.48|8742.09|8742.09|8745.04|8745.04|8741.14|8741.14|0
1622552400000|2021-06-01 13:00:00|8742.01|8742.01|8734.1|8734.1|8742.36|8742.36|8734.1|8734.1|0
1622552700000|2021-06-01 13:05:00|8733.24|8733.24|8726.39|8726.39|8733.92|8733.92|8725.98|8725.98|0
1622553000000|2021-06-01 13:10:00|8726.08|8726.08|8716.34|8716.34|8726.08|8726.08|8716.23|8716.23|0
1622553300000|2021-06-01 13:15:00|8716.15|8716.15|8712.11|8712.11|8716.15|8716.15|8709.84|8709.84|0
1622553600000|2021-06-01 13:20:00|8712.25|8712.25|8705.77|8705.77|8712.25|8712.25|8705.75|8705.75|0
1622553900000|2021-06-01 13:25:00|8705.75|8705.75|8709.51|8709.51|8709.51|8709.51|8700.56|8700.56|0
1622554200000|2021-06-01 13:30:00|8709.6|8709.6|8708.82|8708.82|8711.28|8711.28|8699.63|8699.63|0
1622554500000|2021-06-01 13:35:00|8708.58|8708.58|8703.03|8703.03|8711.74|8711.74|8702.94|8702.94|0
1622554800000|2021-06-01 13:40:00|8702.98|8702.98|8714.55|8714.55|8715.52|8715.52|8701.98|8701.98|0
1622555100000|2021-06-01 13:45:00|8714.41|8714.41|8705.66|8705.66|8714.75|8714.75|8704.6|8704.6|0
1622555400000|2021-06-01 13:50:00|8705.74|8705.74|8721.33|8721.33|8721.33|8721.33|8703.08|8703.08|0
1622555700000|2021-06-01 13:55:00|8721.09|8721.09|8721.46|8721.46|8721.59|8721.59|8712.72|8712.72|0
1622556000000|2021-06-01 14:00:00|8721.52|8721.52|8729.27|8729.27|8732.6|8732.6|8719.54|8719.54|0
1622556300000|2021-06-01 14:05:00|8729.11|8729.11|8730.89|8730.89|8732.84|8732.84|8724.04|8724.04|0
1622556600000|2021-06-01 14:10:00|8730.51|8730.51|8720.78|8720.78|8730.51|8730.51|8720.68|8720.68|0
1622556900000|2021-06-01 14:15:00|8721.11|8721.11|8719.24|8719.24|8721.11|8721.11|8711.32|8711.32|0
1622557200000|2021-06-01 14:20:00|8719.16|8719.16|8713.65|8713.65|8719.32|8719.32|8707.87|8707.87|0
1622557500000|2021-06-01 14:25:00|8713.73|8713.73|8718.85|8718.85|8718.85|8718.85|8703.81|8703.81|0
1622557800000|2021-06-01 14:30:00|8719.69|8719.69|8729.5|8729.5|8729.5|8729.5|8717.38|8717.38|0
1622558100000|2021-06-01 14:35:00|8729.7|8729.7|8720.35|8720.35|8730.73|8730.73|8719.63|8719.63|0
1622558400000|2021-06-01 14:40:00|8720.18|8720.18|8714.27|8714.27|8720.57|8720.57|8709.38|8709.38|0
1622558700000|2021-06-01 14:45:00|8714.18|8714.18|8704.74|8704.74|8714.18|8714.18|8703.37|8703.37|0
1622559000000|2021-06-01 14:50:00|8704.85|8704.85|8714.1|8714.1|8714.1|8714.1|8702.84|8702.84|0
1622559300000|2021-06-01 14:55:00|8714.96|8714.96|8722.47|8722.47|8722.6|8722.6|8710.6|8710.6|0
1622559600000|2021-06-01 15:00:00|8723.07|8723.07|8718.61|8718.61|8724.21|8724.21|8717.93|8717.93|0
1622559900000|2021-06-01 15:05:00|8718.51|8718.51|8720.86|8720.86|8724.26|8724.26|8718.23|8718.23|0
1622560200000|2021-06-01 15:10:00|8721.72|8721.72|8731.5|8731.5|8731.87|8731.87|8721.72|8721.72|0
1622560500000|2021-06-01 15:15:00|8731.31|8731.31|8727.9|8727.9|8731.74|8731.74|8727.57|8727.57|0
1622560800000|2021-06-01 15:20:00|8728.09|8728.09|8733.19|8733.19|8735.92|8735.92|8727.62|8727.62|0
1622561100000|2021-06-01 15:25:00|8733.04|8733.04|8734.09|8734.09|8736.73|8736.73|8730.65|8730.65|0
1622618100000|2021-06-02 07:15:00|8764.68|8764.68|8749.85|8749.85|8770.4|8770.4|8748.7|8748.7|0
1622618400000|2021-06-02 07:20:00|8749.17|8749.17|8738.03|8738.03|8749.17|8749.17|8732.73|8732.73|0
1622618700000|2021-06-02 07:25:00|8738.11|8738.11|8724.04|8724.04|8738.88|8738.88|8719.67|8719.67|0
1622619000000|2021-06-02 07:30:00|8724.9|8724.9|8709.61|8709.61|8724.9|8724.9|8705.07|8705.07|0
1622619300000|2021-06-02 07:35:00|8712.07|8712.07|8701.63|8701.63|8712.07|8712.07|8698.68|8698.68|0
1622619600000|2021-06-02 07:40:00|8701.55|8701.55|8704.62|8704.62|8705.13|8705.13|8698.32|8698.32|0
1622619900000|2021-06-02 07:45:00|8704.43|8704.43|8693.08|8693.08|8704.43|8704.43|8692.41|8692.41|0
1622620200000|2021-06-02 07:50:00|8693.33|8693.33|8695.89|8695.89|8700.2|8700.2|8693.08|8693.08|0
1622620500000|2021-06-02 07:55:00|8697.6|8697.6|8697.49|8697.49|8705.68|8705.68|8694.36|8694.36|0
1622620800000|2021-06-02 08:00:00|8697.27|8697.27|8695.51|8695.51|8700.34|8700.34|8687.22|8687.22|0
1622621100000|2021-06-02 08:05:00|8695.72|8695.72|8692.34|8692.34|8695.95|8695.95|8687.64|8687.64|0
1622621400000|2021-06-02 08:10:00|8692.57|8692.57|8713.1|8713.1|8713.42|8713.42|8692.57|8692.57|0
1622621700000|2021-06-02 08:15:00|8713.48|8713.48|8709.31|8709.31|8717.74|8717.74|8708.92|8708.92|0
1622622000000|2021-06-02 08:20:00|8709.47|8709.47|8695.37|8695.37|8709.47|8709.47|8695.23|8695.23|0
1622622300000|2021-06-02 08:25:00|8695.75|8695.75|8686.42|8686.42|8698.98|8698.98|8686.18|8686.18|0
1622622600000|2021-06-02 08:30:00|8686.71|8686.71|8681.66|8681.66|8688.74|8688.74|8678.84|8678.84|0
1622622900000|2021-06-02 08:35:00|8681.55|8681.55|8666.88|8666.88|8681.82|8681.82|8665.6|8665.6|0
1622623200000|2021-06-02 08:40:00|8667.2|8667.2|8661.54|8661.54|8668.17|8668.17|8659.68|8659.68|0
1622623500000|2021-06-02 08:45:00|8660.94|8660.94|8660.86|8660.86|8663.74|8663.74|8658.61|8658.61|0
1622623800000|2021-06-02 08:50:00|8660.99|8660.99|8662.94|8662.94|8672.32|8672.32|8656.87|8656.87|0
1622624100000|2021-06-02 08:55:00|8662.84|8662.84|8658.03|8658.03|8664.26|8664.26|8656.84|8656.84|0
1622624400000|2021-06-02 09:00:00|8658.09|8658.09|8678.36|8678.36|8678.36|8678.36|8657.91|8657.91|0
1622624700000|2021-06-02 09:05:00|8678.75|8678.75|8687.77|8687.77|8689.52|8689.52|8678.47|8678.47|0
1622625000000|2021-06-02 09:10:00|8689.48|8689.48|8692.88|8692.88|8692.88|8692.88|8688.82|8688.82|0
1622625300000|2021-06-02 09:15:00|8693.1|8693.1|8695.09|8695.09|8695.3|8695.3|8690.6|8690.6|0
1622625600000|2021-06-02 09:20:00|8694.77|8694.77|8697.5|8697.5|8699.26|8699.26|8694.77|8694.77|0
1622625900000|2021-06-02 09:25:00|8697.6|8697.6|8697.76|8697.76|8698.02|8698.02|8694.28|8694.28|0
1622626200000|2021-06-02 09:30:00|8698.14|8698.14|8699.05|8699.05|8699.63|8699.63|8696.07|8696.07|0
1622626500000|2021-06-02 09:35:00|8699.2|8699.2|8690.3|8690.3|8699.99|8699.99|8690.08|8690.08|0
1622626800000|2021-06-02 09:40:00|8690.38|8690.38|8690.14|8690.14|8693.23|8693.23|8689.05|8689.05|0
1622627100000|2021-06-02 09:45:00|8690.33|8690.33|8693.35|8693.35|8693.7|8693.7|8688.23|8688.23|0
1622627400000|2021-06-02 09:50:00|8693.76|8693.76|8698.68|8698.68|8699.36|8699.36|8693.67|8693.67|0
1622627700000|2021-06-02 09:55:00|8698.49|8698.49|8694.93|8694.93|8698.49|8698.49|8693.14|8693.14|0
1622628000000|2021-06-02 10:00:00|8694.55|8694.55|8686.22|8686.22|8694.73|8694.73|8685.24|8685.24|0
1622628300000|2021-06-02 10:05:00|8685.37|8685.37|8676.66|8676.66|8685.37|8685.37|8676.66|8676.66|0
1622628600000|2021-06-02 10:10:00|8676.43|8676.43|8670.3|8670.3|8676.43|8676.43|8670.24|8670.24|0
1622628900000|2021-06-02 10:15:00|8670.17|8670.17|8664.84|8664.84|8672.87|8672.87|8664.67|8664.67|0
1622629200000|2021-06-02 10:20:00|8664.95|8664.95|8655.81|8655.81|8664.95|8664.95|8654.69|8654.69|0
1622629500000|2021-06-02 10:25:00|8655.65|8655.65|8658.88|8658.88|8658.88|8658.88|8651.69|8651.69|0
1622629800000|2021-06-02 10:30:00|8659.26|8659.26|8663.02|8663.02|8663.48|8663.48|8659.26|8659.26|0
1622630100000|2021-06-02 10:35:00|8662.89|8662.89|8663.88|8663.88|8664.77|8664.77|8659.79|8659.79|0
1622630400000|2021-06-02 10:40:00|8663.2|8663.2|8664.1|8664.1|8664.18|8664.18|8661.68|8661.68|0
1622630700000|2021-06-02 10:45:00|8663.96|8663.96|8664.07|8664.07|8668.06|8668.06|8660.75|8660.75|0
1622631000000|2021-06-02 10:50:00|8664.22|8664.22|8654.99|8654.99|8664.22|8664.22|8654.03|8654.03|0
1622631300000|2021-06-02 10:55:00|8654.41|8654.41|8659.93|8659.93|8661.19|8661.19|8652.69|8652.69|0
1622631600000|2021-06-02 11:00:00|8660.18|8660.18|8665.57|8665.57|8666.57|8666.57|8660.18|8660.18|0
1622631900000|2021-06-02 11:05:00|8665.8|8665.8|8661.46|8661.46|8665.8|8665.8|8661.2|8661.2|0
1622632200000|2021-06-02 11:10:00|8661.3|8661.3|8658.4|8658.4|8661.3|8661.3|8657.29|8657.29|0
1622632500000|2021-06-02 11:15:00|8658.19|8658.19|8658.65|8658.65|8660.38|8660.38|8658.19|8658.19|0
1622632800000|2021-06-02 11:20:00|8658.88|8658.88|8656|8656|8658.88|8658.88|8652.44|8652.44|0
1622633100000|2021-06-02 11:25:00|8655.91|8655.91|8659.52|8659.52|8659.52|8659.52|8655.64|8655.64|0
1622633400000|2021-06-02 11:30:00|8659.69|8659.69|8655.47|8655.47|8660.18|8660.18|8654.89|8654.89|0
1622633700000|2021-06-02 11:35:00|8655.28|8655.28|8652.23|8652.23|8656.48|8656.48|8652.23|8652.23|0
1622634000000|2021-06-02 11:40:00|8652.04|8652.04|8661.71|8661.71|8662.92|8662.92|8652.04|8652.04|0
1622634300000|2021-06-02 11:45:00|8662.57|8662.57|8661.12|8661.12|8663.63|8663.63|8660.42|8660.42|0
1622634600000|2021-06-02 11:50:00|8661.18|8661.18|8655.62|8655.62|8661.44|8661.44|8655.31|8655.31|0
1622634900000|2021-06-02 11:55:00|8655.55|8655.55|8656.4|8656.4|8657.28|8657.28|8655.26|8655.26|0
1622635200000|2021-06-02 12:00:00|8656.21|8656.21|8662.08|8662.08|8662.08|8662.08|8655.44|8655.44|0
1622635500000|2021-06-02 12:05:00|8662.46|8662.46|8662.34|8662.34|8665.53|8665.53|8661.75|8661.75|0
1622635800000|2021-06-02 12:10:00|8662.15|8662.15|8665.05|8665.05|8665.22|8665.22|8662.15|8662.15|0
1622636100000|2021-06-02 12:15:00|8665.28|8665.28|8664.21|8664.21|8667.53|8667.53|8662.92|8662.92|0
1622636400000|2021-06-02 12:20:00|8664|8664|8670.12|8670.12|8670.12|8670.12|8663.15|8663.15|0
1622636700000|2021-06-02 12:25:00|8670.19|8670.19|8678.18|8678.18|8678.86|8678.86|8669.89|8669.89|0
1622637000000|2021-06-02 12:30:00|8677.79|8677.79|8675.1|8675.1|8677.79|8677.79|8673.87|8673.87|0
1622637300000|2021-06-02 12:35:00|8674.7|8674.7|8676.86|8676.86|8677.03|8677.03|8671.27|8671.27|0
1622637600000|2021-06-02 12:40:00|8677.44|8677.44|8682.56|8682.56|8682.56|8682.56|8675.16|8675.16|0
1622637900000|2021-06-02 12:45:00|8682.72|8682.72|8703.7|8703.7|8703.77|8703.77|8682.72|8682.72|0
1622638200000|2021-06-02 12:50:00|8703.81|8703.81|8706.89|8706.89|8708.44|8708.44|8701.06|8701.06|0
1622638500000|2021-06-02 12:55:00|8706.95|8706.95|8704.77|8704.77|8708.34|8708.34|8702.33|8702.33|0
1622638800000|2021-06-02 13:00:00|8704.86|8704.86|8701.59|8701.59|8707.6|8707.6|8700.7|8700.7|0
1622639100000|2021-06-02 13:05:00|8701.78|8701.78|8694.98|8694.98|8701.78|8701.78|8692.93|8692.93|0
1622639400000|2021-06-02 13:10:00|8693.27|8693.27|8688.69|8688.69|8693.43|8693.43|8688.47|8688.47|0
1622639700000|2021-06-02 13:15:00|8688.6|8688.6|8688.74|8688.74|8690.07|8690.07|8686.08|8686.08|0
1622640000000|2021-06-02 13:20:00|8688.36|8688.36|8694.14|8694.14|8697.03|8697.03|8688.36|8688.36|0
1622640300000|2021-06-02 13:25:00|8693.9|8693.9|8694.09|8694.09|8697.22|8697.22|8690.99|8690.99|0
1622640600000|2021-06-02 13:30:00|8693.77|8693.77|8681.59|8681.59|8695.66|8695.66|8676.72|8676.72|0
1622640900000|2021-06-02 13:35:00|8681.35|8681.35|8690.03|8690.03|8690.03|8690.03|8677.77|8677.77|0
1622641200000|2021-06-02 13:40:00|8689.83|8689.83|8705.33|8705.33|8706.06|8706.06|8689.76|8689.76|0
1622641500000|2021-06-02 13:45:00|8705.12|8705.12|8716.16|8716.16|8717.35|8717.35|8705.06|8705.06|0
1622641800000|2021-06-02 13:50:00|8715.86|8715.86|8725.56|8725.56|8729.3|8729.3|8715.81|8715.81|0
1622642100000|2021-06-02 13:55:00|8725.37|8725.37|8709.57|8709.57|8725.37|8725.37|8709.57|8709.57|0
1622642400000|2021-06-02 14:00:00|8709.66|8709.66|8705.43|8705.43|8710.75|8710.75|8703.86|8703.86|0
1622642700000|2021-06-02 14:05:00|8705.2|8705.2|8713.54|8713.54|8714.2|8714.2|8703.44|8703.44|0
1622643000000|2021-06-02 14:10:00|8713.67|8713.67|8710.65|8710.65|8714.51|8714.51|8708.4|8708.4|0
1622643300000|2021-06-02 14:15:00|8710.71|8710.71|8721.96|8721.96|8722.31|8722.31|8705.71|8705.71|0
1622643600000|2021-06-02 14:20:00|8722.04|8722.04|8722.78|8722.78|8723.34|8723.34|8717.91|8717.91|0
1622643900000|2021-06-02 14:25:00|8723.42|8723.42|8707.55|8707.55|8723.42|8723.42|8707.55|8707.55|0
1622644200000|2021-06-02 14:30:00|8707.85|8707.85|8706.98|8706.98|8710.53|8710.53|8706.97|8706.97|0
1622644500000|2021-06-02 14:35:00|8706.77|8706.77|8695.14|8695.14|8706.77|8706.77|8695.14|8695.14|0
1622644800000|2021-06-02 14:40:00|8695.16|8695.16|8701.8|8701.8|8702.74|8702.74|8693.87|8693.87|0
1622645100000|2021-06-02 14:45:00|8701.72|8701.72|8697.63|8697.63|8701.72|8701.72|8695.45|8695.45|0
1622645400000|2021-06-02 14:50:00|8697.57|8697.57|8711.46|8711.46|8715.08|8715.08|8697.51|8697.51|0
1622645700000|2021-06-02 14:55:00|8711.85|8711.85|8717.86|8717.86|8717.86|8717.86|8710.11|8710.11|0
1622646000000|2021-06-02 15:00:00|8717.69|8717.69|8714.3|8714.3|8718.89|8718.89|8711.25|8711.25|0
1622646300000|2021-06-02 15:05:00|8714.19|8714.19|8720.16|8720.16|8720.76|8720.76|8714.19|8714.19|0
1622646600000|2021-06-02 15:10:00|8719.99|8719.99|8719.14|8719.14|8721.7|8721.7|8718.8|8718.8|0
1622646900000|2021-06-02 15:15:00|8719.2|8719.2|8719.96|8719.96|8720.15|8720.15|8716.6|8716.6|0
1622647200000|2021-06-02 15:20:00|8719.74|8719.74|8719.85|8719.85|8720.93|8720.93|8717.05|8717.05|0
1622647500000|2021-06-02 15:25:00|8720.43|8720.43|8718.04|8718.04|8720.98|8720.98|8713.44|8713.44|0
1622704500000|2021-06-03 07:15:00|8706.41|8706.41|8699.55|8699.55|8707.85|8707.85|8697.22|8697.22|0
1622704800000|2021-06-03 07:20:00|8699.71|8699.71|8684.38|8684.38|8701.19|8701.19|8684.18|8684.18|0
1622705100000|2021-06-03 07:25:00|8684.88|8684.88|8681.27|8681.27|8684.88|8684.88|8673.79|8673.79|0
1622705400000|2021-06-03 07:30:00|8681.36|8681.36|8670.01|8670.01|8682.26|8682.26|8670.01|8670.01|0
1622705700000|2021-06-03 07:35:00|8670.03|8670.03|8677.55|8677.55|8681.13|8681.13|8669.69|8669.69|0
1622706000000|2021-06-03 07:40:00|8677.35|8677.35|8670.47|8670.47|8677.35|8677.35|8667.96|8667.96|0
1622706300000|2021-06-03 07:45:00|8670.35|8670.35|8657.46|8657.46|8673.33|8673.33|8657.46|8657.46|0
1622706600000|2021-06-03 07:50:00|8657.26|8657.26|8672.22|8672.22|8672.57|8672.57|8656.98|8656.98|0
1622706900000|2021-06-03 07:55:00|8672.42|8672.42|8667.63|8667.63|8675.15|8675.15|8667.33|8667.33|0
1622707200000|2021-06-03 08:00:00|8667.66|8667.66|8684.89|8684.89|8685.86|8685.86|8665.64|8665.64|0
1622707500000|2021-06-03 08:05:00|8685.08|8685.08|8694.2|8694.2|8694.89|8694.89|8684.89|8684.89|0
1622707800000|2021-06-03 08:10:00|8694.34|8694.34|8698.18|8698.18|8699.45|8699.45|8689.36|8689.36|0
1622708100000|2021-06-03 08:15:00|8698.07|8698.07|8695.15|8695.15|8699.69|8699.69|8694.42|8694.42|0
1622708400000|2021-06-03 08:20:00|8695.28|8695.28|8685.91|8685.91|8695.82|8695.82|8684.64|8684.64|0
1622708700000|2021-06-03 08:25:00|8685.67|8685.67|8692.73|8692.73|8692.94|8692.94|8683.76|8683.76|0
1622709000000|2021-06-03 08:30:00|8692.31|8692.31|8705.77|8705.77|8705.83|8705.83|8692.31|8692.31|0
1622709300000|2021-06-03 08:35:00|8705.94|8705.94|8694.93|8694.93|8705.94|8705.94|8694.93|8694.93|0
1622709600000|2021-06-03 08:40:00|8694.78|8694.78|8710.48|8710.48|8710.63|8710.63|8692.65|8692.65|0
1622709900000|2021-06-03 08:45:00|8710.42|8710.42|8704.22|8704.22|8710.42|8710.42|8701.98|8701.98|0
1622710200000|2021-06-03 08:50:00|8704.65|8704.65|8710.46|8710.46|8711.42|8711.42|8701.6|8701.6|0
1622710500000|2021-06-03 08:55:00|8710.14|8710.14|8719.45|8719.45|8719.85|8719.85|8709.31|8709.31|0
1622710800000|2021-06-03 09:00:00|8719.07|8719.07|8713.45|8713.45|8719.15|8719.15|8706.59|8706.59|0
1622711100000|2021-06-03 09:05:00|8713.06|8713.06|8705.38|8705.38|8713.65|8713.65|8705.36|8705.36|0
1622711400000|2021-06-03 09:10:00|8705.36|8705.36|8700.25|8700.25|8706.39|8706.39|8699.88|8699.88|0
1622711700000|2021-06-03 09:15:00|8700.17|8700.17|8696.15|8696.15|8702.5|8702.5|8696.15|8696.15|0
1622712000000|2021-06-03 09:20:00|8695.91|8695.91|8712.82|8712.82|8712.89|8712.89|8693.89|8693.89|0
1622712300000|2021-06-03 09:25:00|8713.05|8713.05|8711.17|8711.17|8713.66|8713.66|8709.69|8709.69|0
1622712600000|2021-06-03 09:30:00|8711.33|8711.33|8714.34|8714.34|8714.34|8714.34|8711.33|8711.33|0
1622712900000|2021-06-03 09:35:00|8714.46|8714.46|8716.93|8716.93|8717.74|8717.74|8714.39|8714.39|0
1622713200000|2021-06-03 09:40:00|8716.78|8716.78|8714.82|8714.82|8717.19|8717.19|8714.61|8714.61|0
1622713500000|2021-06-03 09:45:00|8714.84|8714.84|8714.98|8714.98|8718.04|8718.04|8713.38|8713.38|0
1622713800000|2021-06-03 09:50:00|8715.19|8715.19|8708.56|8708.56|8715.19|8715.19|8708.56|8708.56|0
1622714100000|2021-06-03 09:55:00|8708.72|8708.72|8705.3|8705.3|8708.72|8708.72|8704.92|8704.92|0
1622714400000|2021-06-03 10:00:00|8705.1|8705.1|8695.21|8695.21|8706.19|8706.19|8694.64|8694.64|0
1622714700000|2021-06-03 10:05:00|8695.29|8695.29|8684.11|8684.11|8695.68|8695.68|8681.55|8681.55|0
1622715000000|2021-06-03 10:10:00|8683.97|8683.97|8665.89|8665.89|8683.97|8683.97|8665.89|8665.89|0
1622715300000|2021-06-03 10:15:00|8665.69|8665.69|8659.22|8659.22|8665.69|8665.69|8655.6|8655.6|0
1622715600000|2021-06-03 10:20:00|8659.45|8659.45|8663.17|8663.17|8666.15|8666.15|8659.45|8659.45|0
1622715900000|2021-06-03 10:25:00|8662.96|8662.96|8661.48|8661.48|8663.63|8663.63|8661.18|8661.18|0
1622716200000|2021-06-03 10:30:00|8661.87|8661.87|8650.54|8650.54|8663.08|8663.08|8649.97|8649.97|0
1622716500000|2021-06-03 10:35:00|8650.71|8650.71|8646.33|8646.33|8650.86|8650.86|8646.2|8646.2|0
1622716800000|2021-06-03 10:40:00|8646.01|8646.01|8639.09|8639.09|8649.52|8649.52|8639|8639|0
1622717100000|2021-06-03 10:45:00|8639.19|8639.19|8644.82|8644.82|8645.99|8645.99|8638.5|8638.5|0
1622717400000|2021-06-03 10:50:00|8644.69|8644.69|8647.49|8647.49|8648.74|8648.74|8643.48|8643.48|0
1622717700000|2021-06-03 10:55:00|8647.3|8647.3|8641.75|8641.75|8647.76|8647.76|8639.88|8639.88|0
1622718000000|2021-06-03 11:00:00|8642.41|8642.41|8631.96|8631.96|8642.68|8642.68|8631.95|8631.95|0
1622718300000|2021-06-03 11:05:00|8632.35|8632.35|8635.82|8635.82|8638.61|8638.61|8632.19|8632.19|0
1622718600000|2021-06-03 11:10:00|8635.76|8635.76|8638.91|8638.91|8639.43|8639.43|8635.35|8635.35|0
1622718900000|2021-06-03 11:15:00|8639.09|8639.09|8636.25|8636.25|8639.27|8639.27|8635.75|8635.75|0
1622719200000|2021-06-03 11:20:00|8636.06|8636.06|8624.02|8624.02|8636.06|8636.06|8623.66|8623.66|0
1622719500000|2021-06-03 11:25:00|8623.56|8623.56|8624.33|8624.33|8627.23|8627.23|8622.93|8622.93|0
1622719800000|2021-06-03 11:30:00|8624.14|8624.14|8608.57|8608.57|8624.14|8624.14|8604.86|8604.86|0
1622720100000|2021-06-03 11:35:00|8608.36|8608.36|8603.13|8603.13|8611.56|8611.56|8602.13|8602.13|0
1622720400000|2021-06-03 11:40:00|8602.74|8602.74|8607.13|8607.13|8607.13|8607.13|8601.29|8601.29|0
1622720700000|2021-06-03 11:45:00|8606.93|8606.93|8595.58|8595.58|8606.93|8606.93|8595.58|8595.58|0
1622721000000|2021-06-03 11:50:00|8595.39|8595.39|8594.97|8594.97|8595.39|8595.39|8587.09|8587.09|0
1622721300000|2021-06-03 11:55:00|8594.76|8594.76|8604.82|8604.82|8604.91|8604.91|8594.76|8594.76|0
1622721600000|2021-06-03 12:00:00|8604.4|8604.4|8598.35|8598.35|8606.62|8606.62|8594.36|8594.36|0
1622721900000|2021-06-03 12:05:00|8598.66|8598.66|8595.77|8595.77|8600.19|8600.19|8594.93|8594.93|0
1622722200000|2021-06-03 12:10:00|8595.67|8595.67|8595.72|8595.72|8596.71|8596.71|8593.34|8593.34|0
1622722500000|2021-06-03 12:15:00|8595.51|8595.51|8605.71|8605.71|8606.39|8606.39|8595.51|8595.51|0
1622722800000|2021-06-03 12:20:00|8605.47|8605.47|8612.56|8612.56|8612.56|8612.56|8604.86|8604.86|0
1622723100000|2021-06-03 12:25:00|8612.43|8612.43|8620.87|8620.87|8621.89|8621.89|8611.12|8611.12|0
1622723400000|2021-06-03 12:30:00|8621.5|8621.5|8629.4|8629.4|8630.06|8630.06|8621.31|8621.31|0
1622723700000|2021-06-03 12:35:00|8629.32|8629.32|8629.31|8629.31|8635.73|8635.73|8627.76|8627.76|0
1622724000000|2021-06-03 12:40:00|8629.02|8629.02|8641.22|8641.22|8642.33|8642.33|8628.82|8628.82|0
1622724300000|2021-06-03 12:45:00|8641.29|8641.29|8624.39|8624.39|8641.53|8641.53|8623.88|8623.88|0
1622724600000|2021-06-03 12:50:00|8624.46|8624.46|8617.24|8617.24|8624.92|8624.92|8616.98|8616.98|0
1622724900000|2021-06-03 12:55:00|8616.69|8616.69|8608.43|8608.43|8616.77|8616.77|8607.49|8607.49|0
1622725200000|2021-06-03 13:00:00|8608.77|8608.77|8617.43|8617.43|8617.43|8617.43|8608.69|8608.69|0
1622725500000|2021-06-03 13:05:00|8617.5|8617.5|8619.76|8619.76|8624.44|8624.44|8617.5|8617.5|0
1622725800000|2021-06-03 13:10:00|8619.21|8619.21|8624.68|8624.68|8626.14|8626.14|8619.1|8619.1|0
1622726100000|2021-06-03 13:15:00|8625.05|8625.05|8625.1|8625.1|8625.1|8625.1|8619.65|8619.65|0
1622726400000|2021-06-03 13:20:00|8624.94|8624.94|8630.89|8630.89|8632.51|8632.51|8624.94|8624.94|0
1622726700000|2021-06-03 13:25:00|8631.1|8631.1|8620.72|8620.72|8631.56|8631.56|8620.44|8620.44|0
1622727000000|2021-06-03 13:30:00|8620.69|8620.69|8605.46|8605.46|8622.22|8622.22|8596.85|8596.85|0
1622727300000|2021-06-03 13:35:00|8605.49|8605.49|8584.73|8584.73|8607.65|8607.65|8578.59|8578.59|0
1622727600000|2021-06-03 13:40:00|8584.92|8584.92|8564.41|8564.41|8588.86|8588.86|8563.98|8563.98|0
1622727900000|2021-06-03 13:45:00|8564.44|8564.44|8561.02|8561.02|8581.82|8581.82|8561.02|8561.02|0
1622728200000|2021-06-03 13:50:00|8560.78|8560.78|8558.33|8558.33|8561.43|8561.43|8555.41|8555.41|0
1622728500000|2021-06-03 13:55:00|8558.17|8558.17|8573.26|8573.26|8573.94|8573.94|8557.75|8557.75|0
1622728800000|2021-06-03 14:00:00|8573.04|8573.04|8571.1|8571.1|8583.56|8583.56|8570.96|8570.96|0
1622729100000|2021-06-03 14:05:00|8570.95|8570.95|8579.56|8579.56|8580.42|8580.42|8569.4|8569.4|0
1622729400000|2021-06-03 14:10:00|8579.72|8579.72|8576.24|8576.24|8585.81|8585.81|8575.12|8575.12|0
1622729700000|2021-06-03 14:15:00|8576.54|8576.54|8569.21|8569.21|8577.74|8577.74|8565.13|8565.13|0
1622730000000|2021-06-03 14:20:00|8568.6|8568.6|8577.74|8577.74|8577.74|8577.74|8566.58|8566.58|0
1622730300000|2021-06-03 14:25:00|8577.85|8577.85|8570.98|8570.98|8580.43|8580.43|8570.98|8570.98|0
1622730600000|2021-06-03 14:30:00|8570.84|8570.84|8580.55|8580.55|8582.29|8582.29|8569.24|8569.24|0
1622730900000|2021-06-03 14:35:00|8580.63|8580.63|8570.62|8570.62|8581.1|8581.1|8570.62|8570.62|0
1622731200000|2021-06-03 14:40:00|8570.72|8570.72|8569.77|8569.77|8570.8|8570.8|8563.66|8563.66|0
1622731500000|2021-06-03 14:45:00|8569.46|8569.46|8588.42|8588.42|8591.29|8591.29|8569.2|8569.2|0
1622731800000|2021-06-03 14:50:00|8588.47|8588.47|8590.78|8590.78|8592.13|8592.13|8585.26|8585.26|0
1622732100000|2021-06-03 14:55:00|8590.94|8590.94|8594.19|8594.19|8595.91|8595.91|8590.32|8590.32|0
1622732400000|2021-06-03 15:00:00|8594.35|8594.35|8595.15|8595.15|8600.66|8600.66|8592.88|8592.88|0
1622732700000|2021-06-03 15:05:00|8594.99|8594.99|8593.4|8593.4|8594.99|8594.99|8588.6|8588.6|0
1622733000000|2021-06-03 15:10:00|8593.81|8593.81|8595.3|8595.3|8595.53|8595.53|8590.29|8590.29|0
1622733300000|2021-06-03 15:15:00|8596.15|8596.15|8592.36|8592.36|8599.54|8599.54|8591.51|8591.51|0
1622733600000|2021-06-03 15:20:00|8592.44|8592.44|8602.58|8602.58|8602.98|8602.98|8588.13|8588.13|0
1622733900000|2021-06-03 15:25:00|8602.37|8602.37|8604.7|8604.7|8605.27|8605.27|8597.36|8597.36|0
1622790900000|2021-06-04 07:15:00|8555.32|8555.32|8562.73|8562.73|8564.83|8564.83|8555.32|8555.32|0
1622791200000|2021-06-04 07:20:00|8562.48|8562.48|8575.01|8575.01|8575.95|8575.95|8559.14|8559.14|0
1622791500000|2021-06-04 07:25:00|8575.85|8575.85|8583.24|8583.24|8584.46|8584.46|8575.85|8575.85|0
1622791800000|2021-06-04 07:30:00|8583.03|8583.03|8576.69|8576.69|8584.59|8584.59|8571.71|8571.71|0
1622792100000|2021-06-04 07:35:00|8576.5|8576.5|8576|8576|8584.45|8584.45|8575.18|8575.18|0
1622792400000|2021-06-04 07:40:00|8575.84|8575.84|8576.51|8576.51|8587.94|8587.94|8575.84|8575.84|0
1622792700000|2021-06-04 07:45:00|8576.3|8576.3|8567.33|8567.33|8579.06|8579.06|8566.36|8566.36|0
1622793000000|2021-06-04 07:50:00|8567.88|8567.88|8572.71|8572.71|8574.3|8574.3|8565.71|8565.71|0
1622793300000|2021-06-04 07:55:00|8572.63|8572.63|8571.93|8571.93|8573.01|8573.01|8564.66|8564.66|0
1622793600000|2021-06-04 08:00:00|8572.01|8572.01|8566.76|8566.76|8573.71|8573.71|8566.73|8566.73|0
1622793900000|2021-06-04 08:05:00|8566.73|8566.73|8570.26|8570.26|8571|8571|8566.47|8566.47|0
1622794200000|2021-06-04 08:10:00|8570.07|8570.07|8566.67|8566.67|8570.93|8570.93|8563.78|8563.78|0
1622794500000|2021-06-04 08:15:00|8566.82|8566.82|8569.73|8569.73|8572.07|8572.07|8565.15|8565.15|0
1622794800000|2021-06-04 08:20:00|8569.59|8569.59|8573.54|8573.54|8574.77|8574.77|8566.9|8566.9|0
1622795100000|2021-06-04 08:25:00|8573.07|8573.07|8578.56|8578.56|8579.65|8579.65|8572.91|8572.91|0
1622795400000|2021-06-04 08:30:00|8578.49|8578.49|8579.92|8579.92|8582.25|8582.25|8576.85|8576.85|0
1622795700000|2021-06-04 08:35:00|8579.72|8579.72|8581.68|8581.68|8586.93|8586.93|8579.42|8579.42|0
1622796000000|2021-06-04 08:40:00|8581.76|8581.76|8560.13|8560.13|8581.76|8581.76|8557.67|8557.67|0
1622796300000|2021-06-04 08:45:00|8560.03|8560.03|8550.78|8550.78|8560.03|8560.03|8550.78|8550.78|0
1622796600000|2021-06-04 08:50:00|8550.64|8550.64|8549.54|8549.54|8550.64|8550.64|8547.89|8547.89|0
1622796900000|2021-06-04 08:55:00|8549.59|8549.59|8551.98|8551.98|8553.53|8553.53|8549.38|8549.38|0
1622797200000|2021-06-04 09:00:00|8552.01|8552.01|8567.22|8567.22|8567.35|8567.35|8552.01|8552.01|0
1622797500000|2021-06-04 09:05:00|8566.83|8566.83|8570.22|8570.22|8572.26|8572.26|8566.83|8566.83|0
1622797800000|2021-06-04 09:10:00|8570.06|8570.06|8580.18|8580.18|8582.75|8582.75|8570.06|8570.06|0
1622798100000|2021-06-04 09:15:00|8580.26|8580.26|8578.5|8578.5|8580.26|8580.26|8569.81|8569.81|0
1622798400000|2021-06-04 09:20:00|8578.66|8578.66|8579.52|8579.52|8581.58|8581.58|8576.7|8576.7|0
1622798700000|2021-06-04 09:25:00|8579.59|8579.59|8583.54|8583.54|8584.88|8584.88|8579.54|8579.54|0
1622799000000|2021-06-04 09:30:00|8584.04|8584.04|8581.38|8581.38|8585.73|8585.73|8575.25|8575.25|0
1622799300000|2021-06-04 09:35:00|8581.36|8581.36|8577.58|8577.58|8581.36|8581.36|8576.72|8576.72|0
1622799600000|2021-06-04 09:40:00|8578.12|8578.12|8582.41|8582.41|8582.81|8582.81|8577.7|8577.7|0
1622799900000|2021-06-04 09:45:00|8582.55|8582.55|8585.04|8585.04|8585.91|8585.91|8581.28|8581.28|0
1622800200000|2021-06-04 09:50:00|8585.23|8585.23|8592.24|8592.24|8598.85|8598.85|8585.23|8585.23|0
1622800500000|2021-06-04 09:55:00|8591.08|8591.08|8590.32|8590.32|8594.22|8594.22|8588.39|8588.39|0
1622800800000|2021-06-04 10:00:00|8590.16|8590.16|8584.27|8584.27|8590.32|8590.32|8583.67|8583.67|0
1622801100000|2021-06-04 10:05:00|8584.03|8584.03|8582.18|8582.18|8585.86|8585.86|8581.69|8581.69|0
1622801400000|2021-06-04 10:10:00|8582.11|8582.11|8587.37|8587.37|8587.67|8587.67|8580.99|8580.99|0
1622801700000|2021-06-04 10:15:00|8590.79|8590.79|8588.78|8588.78|8590.79|8590.79|8587.06|8587.06|0
1622802000000|2021-06-04 10:20:00|8588.67|8588.67|8597.36|8597.36|8597.36|8597.36|8587.95|8587.95|0
1622802300000|2021-06-04 10:25:00|8597.66|8597.66|8602.34|8602.34|8602.34|8602.34|8597.5|8597.5|0
1622802600000|2021-06-04 10:30:00|8602.45|8602.45|8594.04|8594.04|8603.31|8603.31|8592.11|8592.11|0
1622802900000|2021-06-04 10:35:00|8591.48|8591.48|8594.61|8594.61|8594.61|8594.61|8591.11|8591.11|0
1622803200000|2021-06-04 10:40:00|8594.68|8594.68|8602.69|8602.69|8603.44|8603.44|8594.68|8594.68|0
1622803500000|2021-06-04 10:45:00|8602.54|8602.54|8608.87|8608.87|8610.21|8610.21|8602.34|8602.34|0
1622803800000|2021-06-04 10:50:00|8609.27|8609.27|8609.49|8609.49|8609.49|8609.49|8606.71|8606.71|0
1622804100000|2021-06-04 10:55:00|8609.62|8609.62|8609.47|8609.47|8609.62|8609.62|8605.99|8605.99|0
1622804400000|2021-06-04 11:00:00|8609.68|8609.68|8612.37|8612.37|8613.09|8613.09|8609.06|8609.06|0
1622804700000|2021-06-04 11:05:00|8612.23|8612.23|8608.21|8608.21|8612.61|8612.61|8607.79|8607.79|0
1622805000000|2021-06-04 11:10:00|8608.78|8608.78|8612.27|8612.27|8612.7|8612.7|8608.58|8608.58|0
1622805300000|2021-06-04 11:15:00|8612.35|8612.35|8620.92|8620.92|8623.66|8623.66|8612.35|8612.35|0
1622805600000|2021-06-04 11:20:00|8620.71|8620.71|8619.09|8619.09|8622.87|8622.87|8618.56|8618.56|0
1622805900000|2021-06-04 11:25:00|8618.7|8618.7|8617.99|8617.99|8619.81|8619.81|8616.23|8616.23|0
1622806200000|2021-06-04 11:30:00|8617.67|8617.67|8612.26|8612.26|8617.67|8617.67|8612.26|8612.26|0
1622806500000|2021-06-04 11:35:00|8612.18|8612.18|8609.97|8609.97|8612.18|8612.18|8608.91|8608.91|0
1622806800000|2021-06-04 11:40:00|8610.11|8610.11|8608.54|8608.54|8610.49|8610.49|8608.47|8608.47|0
1622807100000|2021-06-04 11:45:00|8608.22|8608.22|8606.03|8606.03|8608.73|8608.73|8605.56|8605.56|0
1622807400000|2021-06-04 11:50:00|8605.9|8605.9|8604.93|8604.93|8605.97|8605.97|8603.06|8603.06|0
1622807700000|2021-06-04 11:55:00|8605.12|8605.12|8601.43|8601.43|8606.02|8606.02|8601.43|8601.43|0
1622808000000|2021-06-04 12:00:00|8601.51|8601.51|8603.18|8603.18|8603.64|8603.64|8599.37|8599.37|0
1622808300000|2021-06-04 12:05:00|8603.15|8603.15|8592.28|8592.28|8603.18|8603.18|8592.28|8592.28|0
1622808600000|2021-06-04 12:10:00|8592.12|8592.12|8587.39|8587.39|8592.35|8592.35|8586.87|8586.87|0
1622808900000|2021-06-04 12:15:00|8587.09|8587.09|8583.85|8583.85|8588.35|8588.35|8583.85|8583.85|0
1622809200000|2021-06-04 12:20:00|8583.91|8583.91|8578.41|8578.41|8583.91|8583.91|8577.31|8577.31|0
1622809500000|2021-06-04 12:25:00|8578.18|8578.18|8588.62|8588.62|8588.62|8588.62|8578.18|8578.18|0
1622809800000|2021-06-04 12:30:00|8588.69|8588.69|8610.91|8610.91|8611.33|8611.33|8585.32|8585.32|0
1622810100000|2021-06-04 12:35:00|8611.04|8611.04|8606.99|8606.99|8611.34|8611.34|8606.9|8606.9|0
1622810400000|2021-06-04 12:40:00|8606.92|8606.92|8610.6|8610.6|8610.68|8610.68|8603.55|8603.55|0
1622810700000|2021-06-04 12:45:00|8610.71|8610.71|8615.96|8615.96|8616.35|8616.35|8610.71|8610.71|0
1622811000000|2021-06-04 12:50:00|8615.88|8615.88|8612.83|8612.83|8618.28|8618.28|8611.86|8611.86|0
1622811300000|2021-06-04 12:55:00|8613.1|8613.1|8619.11|8619.11|8620.2|8620.2|8613.1|8613.1|0
1622811600000|2021-06-04 13:00:00|8619.2|8619.2|8633.94|8633.94|8634.26|8634.26|8619.2|8619.2|0
1622811900000|2021-06-04 13:05:00|8633.74|8633.74|8633.52|8633.52|8634.35|8634.35|8630.83|8630.83|0
1622812200000|2021-06-04 13:10:00|8633.59|8633.59|8632.25|8632.25|8633.74|8633.74|8631.15|8631.15|0
1622812500000|2021-06-04 13:15:00|8632|8632|8621.28|8621.28|8632.12|8632.12|8620.61|8620.61|0
1622812800000|2021-06-04 13:20:00|8621.12|8621.12|8635.21|8635.21|8635.9|8635.9|8621.12|8621.12|0
1622813100000|2021-06-04 13:25:00|8635.43|8635.43|8633.3|8633.3|8635.72|8635.72|8629.44|8629.44|0
1622813400000|2021-06-04 13:30:00|8633.32|8633.32|8630.23|8630.23|8633.78|8633.78|8621.22|8621.22|0
1622813700000|2021-06-04 13:35:00|8628.52|8628.52|8622.65|8622.65|8628.52|8628.52|8619.73|8619.73|0
1622814000000|2021-06-04 13:40:00|8622.42|8622.42|8630.63|8630.63|8636.36|8636.36|8622.42|8622.42|0
1622814300000|2021-06-04 13:45:00|8630.57|8630.57|8625.67|8625.67|8638.05|8638.05|8625.37|8625.37|0
1622814600000|2021-06-04 13:50:00|8625.86|8625.86|8633.35|8633.35|8634.15|8634.15|8625.35|8625.35|0
1622814900000|2021-06-04 13:55:00|8633.3|8633.3|8647.59|8647.59|8648.47|8648.47|8633.11|8633.11|0
1622815200000|2021-06-04 14:00:00|8647.29|8647.29|8645.1|8645.1|8647.5|8647.5|8638.44|8638.44|0
1622815500000|2021-06-04 14:05:00|8645.26|8645.26|8646.55|8646.55|8650.53|8650.53|8645.26|8645.26|0
1622815800000|2021-06-04 14:10:00|8645.69|8645.69|8621.89|8621.89|8645.69|8645.69|8621.44|8621.44|0
1622816100000|2021-06-04 14:15:00|8621.98|8621.98|8614.34|8614.34|8626.12|8626.12|8614.19|8614.19|0
1622816400000|2021-06-04 14:20:00|8614.21|8614.21|8614.43|8614.43|8615.82|8615.82|8609.16|8609.16|0
1622816700000|2021-06-04 14:25:00|8614.22|8614.22|8630.34|8630.34|8630.34|8630.34|8613.86|8613.86|0
1622817000000|2021-06-04 14:30:00|8630.72|8630.72|8633.96|8633.96|8637|8637|8630.72|8630.72|0
1622817300000|2021-06-04 14:35:00|8634.09|8634.09|8645.95|8645.95|8645.95|8645.95|8632.23|8632.23|0
1622817600000|2021-06-04 14:40:00|8645|8645|8644.61|8644.61|8648.02|8648.02|8644.17|8644.17|0
1622817900000|2021-06-04 14:45:00|8644.51|8644.51|8657.09|8657.09|8657.09|8657.09|8639.66|8639.66|0
1622818200000|2021-06-04 14:50:00|8656.87|8656.87|8651.74|8651.74|8662.46|8662.46|8650.81|8650.81|0
1622818500000|2021-06-04 14:55:00|8651.66|8651.66|8657.21|8657.21|8659.72|8659.72|8651.65|8651.65|0
1622818800000|2021-06-04 15:00:00|8657.09|8657.09|8655.93|8655.93|8658.03|8658.03|8652.81|8652.81|0
1622819100000|2021-06-04 15:05:00|8655.85|8655.85|8653.18|8653.18|8655.93|8655.93|8649.68|8649.68|0
1622819400000|2021-06-04 15:10:00|8653.1|8653.1|8642.83|8642.83|8653.23|8653.23|8642.74|8642.74|0
1622819700000|2021-06-04 15:15:00|8642.69|8642.69|8646.13|8646.13|8648.45|8648.45|8641.86|8641.86|0
1622820000000|2021-06-04 15:20:00|8646.34|8646.34|8650.63|8650.63|8650.71|8650.71|8644.91|8644.91|0
1622820300000|2021-06-04 15:25:00|8650.6|8650.6|8651.83|8651.83|8654.53|8654.53|8645.77|8645.77|0
1623050100000|2021-06-07 07:15:00|8590.01|8590.01|8613.63|8613.63|8613.63|8613.63|8587.8|8587.8|0
1623050400000|2021-06-07 07:20:00|8613.86|8613.86|8638.94|8638.94|8638.94|8638.94|8612.55|8612.55|0
1623050700000|2021-06-07 07:25:00|8638.84|8638.84|8653.28|8653.28|8655.04|8655.04|8637.76|8637.76|0
1623051000000|2021-06-07 07:30:00|8653.67|8653.67|8654.34|8654.34|8654.84|8654.84|8647.96|8647.96|0
1623051300000|2021-06-07 07:35:00|8653.71|8653.71|8658.43|8658.43|8658.43|8658.43|8648.47|8648.47|0
1623051600000|2021-06-07 07:40:00|8658.16|8658.16|8656.27|8656.27|8658.43|8658.43|8655.72|8655.72|0
1623051900000|2021-06-07 07:45:00|8655.98|8655.98|8647.16|8647.16|8655.98|8655.98|8647.14|8647.14|0
1623052200000|2021-06-07 07:50:00|8646.31|8646.31|8657.22|8657.22|8657.22|8657.22|8644.79|8644.79|0
1623052500000|2021-06-07 07:55:00|8657.36|8657.36|8668.67|8668.67|8668.98|8668.98|8657.32|8657.32|0
1623052800000|2021-06-07 08:00:00|8668.83|8668.83|8666.39|8666.39|8668.93|8668.93|8661.79|8661.79|0
1623053100000|2021-06-07 08:05:00|8666.33|8666.33|8658.07|8658.07|8666.33|8666.33|8658.07|8658.07|0
1623053400000|2021-06-07 08:10:00|8657.94|8657.94|8661.69|8661.69|8663.9|8663.9|8657.61|8657.61|0
1623053700000|2021-06-07 08:15:00|8661.3|8661.3|8647.73|8647.73|8661.3|8661.3|8647.73|8647.73|0
1623054000000|2021-06-07 08:20:00|8647.8|8647.8|8646.44|8646.44|8648.2|8648.2|8640.83|8640.83|0
1623054300000|2021-06-07 08:25:00|8646.3|8646.3|8651.58|8651.58|8653.12|8653.12|8644.78|8644.78|0
1623054600000|2021-06-07 08:30:00|8651.64|8651.64|8648.99|8648.99|8653.53|8653.53|8647.11|8647.11|0
1623054900000|2021-06-07 08:35:00|8649.15|8649.15|8644.6|8644.6|8653.04|8653.04|8643.1|8643.1|0
1623055200000|2021-06-07 08:40:00|8643.74|8643.74|8646.05|8646.05|8648.78|8648.78|8643.14|8643.14|0
1623055500000|2021-06-07 08:45:00|8645.86|8645.86|8640.44|8640.44|8646.08|8646.08|8640.08|8640.08|0
1623055800000|2021-06-07 08:50:00|8640.23|8640.23|8639.41|8639.41|8640.74|8640.74|8637.36|8637.36|0
1623056100000|2021-06-07 08:55:00|8639.68|8639.68|8645.78|8645.78|8645.78|8645.78|8639.68|8639.68|0
1623056400000|2021-06-07 09:00:00|8644.92|8644.92|8651.69|8651.69|8655.14|8655.14|8644.92|8644.92|0
1623056700000|2021-06-07 09:05:00|8652.11|8652.11|8642.3|8642.3|8652.36|8652.36|8642.3|8642.3|0
1623057000000|2021-06-07 09:10:00|8642.43|8642.43|8639.35|8639.35|8642.44|8642.44|8638.01|8638.01|0
1623057300000|2021-06-07 09:15:00|8638.5|8638.5|8635.96|8635.96|8639.13|8639.13|8634.22|8634.22|0
1623057600000|2021-06-07 09:20:00|8636.15|8636.15|8636.81|8636.81|8641.18|8641.18|8636.15|8636.15|0
1623057900000|2021-06-07 09:25:00|8637.05|8637.05|8637.14|8637.14|8639.93|8639.93|8634.03|8634.03|0
1623058200000|2021-06-07 09:30:00|8637.28|8637.28|8639.47|8639.47|8642.97|8642.97|8636.82|8636.82|0
1623058500000|2021-06-07 09:35:00|8639.22|8639.22|8648.65|8648.65|8649.22|8649.22|8637.39|8637.39|0
1623058800000|2021-06-07 09:40:00|8648.81|8648.81|8649.86|8649.86|8653.31|8653.31|8648.58|8648.58|0
1623059100000|2021-06-07 09:45:00|8649.29|8649.29|8656.62|8656.62|8656.92|8656.92|8644.14|8644.14|0
1623059400000|2021-06-07 09:50:00|8656.55|8656.55|8661.48|8661.48|8661.48|8661.48|8655.57|8655.57|0
1623059700000|2021-06-07 09:55:00|8661.39|8661.39|8663.31|8663.31|8666.28|8666.28|8659.26|8659.26|0
1623060000000|2021-06-07 10:00:00|8665.02|8665.02|8674.32|8674.32|8674.51|8674.51|8662.45|8662.45|0
1623060300000|2021-06-07 10:05:00|8674.59|8674.59|8670.14|8670.14|8675.98|8675.98|8664.48|8664.48|0
1623060600000|2021-06-07 10:10:00|8670.52|8670.52|8664.26|8664.26|8670.52|8670.52|8662.59|8662.59|0
1623060900000|2021-06-07 10:15:00|8664.41|8664.41|8667.32|8667.32|8669.24|8669.24|8664.41|8664.41|0
1623061200000|2021-06-07 10:20:00|8667.63|8667.63|8672.76|8672.76|8672.76|8672.76|8667.44|8667.44|0
1623061500000|2021-06-07 10:25:00|8673.15|8673.15|8675.82|8675.82|8675.82|8675.82|8670.5|8670.5|0
1623061800000|2021-06-07 10:30:00|8676.03|8676.03|8687.62|8687.62|8687.62|8687.62|8676.03|8676.03|0
1623062100000|2021-06-07 10:35:00|8687.7|8687.7|8696.95|8696.95|8696.95|8696.95|8687.7|8687.7|0
1623062400000|2021-06-07 10:40:00|8696.75|8696.75|8696.11|8696.11|8699.54|8699.54|8687.7|8687.7|0
1623062700000|2021-06-07 10:45:00|8696.18|8696.18|8697.16|8697.16|8699.22|8699.22|8694.77|8694.77|0
1623063000000|2021-06-07 10:50:00|8697.28|8697.28|8702.16|8702.16|8702.54|8702.54|8693.44|8693.44|0
1623063300000|2021-06-07 10:55:00|8703|8703|8712.75|8712.75|8713.87|8713.87|8702.29|8702.29|0
1623063600000|2021-06-07 11:00:00|8712.86|8712.86|8704.94|8704.94|8722.14|8722.14|8704.94|8704.94|0
1623063900000|2021-06-07 11:05:00|8703.23|8703.23|8691.66|8691.66|8703.23|8703.23|8691.55|8691.55|0
1623064200000|2021-06-07 11:10:00|8691.55|8691.55|8682.13|8682.13|8691.59|8691.59|8680.07|8680.07|0
1623064500000|2021-06-07 11:15:00|8682.03|8682.03|8679|8679|8686.27|8686.27|8678.87|8678.87|0
1623064800000|2021-06-07 11:20:00|8679.19|8679.19|8683.86|8683.86|8686.63|8686.63|8679.19|8679.19|0
1623065100000|2021-06-07 11:25:00|8683.94|8683.94|8690.45|8690.45|8691.31|8691.31|8678.09|8678.09|0
1623065400000|2021-06-07 11:30:00|8689.6|8689.6|8690.64|8690.64|8696.21|8696.21|8689.6|8689.6|0
1623065700000|2021-06-07 11:35:00|8690.67|8690.67|8694.21|8694.21|8695.87|8695.87|8689.29|8689.29|0
1623066000000|2021-06-07 11:40:00|8694.27|8694.27|8704.14|8704.14|8706.91|8706.91|8693.41|8693.41|0
1623066300000|2021-06-07 11:45:00|8704.06|8704.06|8709.89|8709.89|8710.68|8710.68|8703.38|8703.38|0
1623066600000|2021-06-07 11:50:00|8708.18|8708.18|8704.89|8704.89|8711.94|8711.94|8704.74|8704.74|0
1623066900000|2021-06-07 11:55:00|8704.82|8704.82|8697.61|8697.61|8705.23|8705.23|8695.8|8695.8|0
1623067200000|2021-06-07 12:00:00|8697.47|8697.47|8687.98|8687.98|8698.57|8698.57|8687.49|8687.49|0
1623067500000|2021-06-07 12:05:00|8687.84|8687.84|8686.35|8686.35|8689.56|8689.56|8682.84|8682.84|0
1623067800000|2021-06-07 12:10:00|8686.26|8686.26|8687.84|8687.84|8689.97|8689.97|8686.26|8686.26|0
1623068100000|2021-06-07 12:15:00|8688.42|8688.42|8691.06|8691.06|8694.03|8694.03|8688.42|8688.42|0
1623068400000|2021-06-07 12:20:00|8690.93|8690.93|8688.2|8688.2|8692.31|8692.31|8688.2|8688.2|0
1623068700000|2021-06-07 12:25:00|8688.09|8688.09|8687.55|8687.55|8690.94|8690.94|8683.98|8683.98|0
1623069000000|2021-06-07 12:30:00|8686.77|8686.77|8681.94|8681.94|8687.32|8687.32|8680.22|8680.22|0
1623069300000|2021-06-07 12:35:00|8682.25|8682.25|8680.56|8680.56|8683.03|8683.03|8679.32|8679.32|0
1623069600000|2021-06-07 12:40:00|8680.88|8680.88|8685.2|8685.2|8687.6|8687.6|8680.88|8680.88|0
1623069900000|2021-06-07 12:45:00|8685.11|8685.11|8680.49|8680.49|8685.11|8685.11|8679.18|8679.18|0
1623070200000|2021-06-07 12:50:00|8680.68|8680.68|8678.16|8678.16|8681.17|8681.17|8675.55|8675.55|0
1623070500000|2021-06-07 12:55:00|8678.2|8678.2|8680.73|8680.73|8681.42|8681.42|8677.46|8677.46|0
1623070800000|2021-06-07 13:00:00|8680.65|8680.65|8683.94|8683.94|8686.63|8686.63|8680.65|8680.65|0
1623071100000|2021-06-07 13:05:00|8683.73|8683.73|8677.53|8677.53|8683.73|8683.73|8675.97|8675.97|0
1623071400000|2021-06-07 13:10:00|8677.22|8677.22|8662.81|8662.81|8677.22|8677.22|8662.81|8662.81|0
1623071700000|2021-06-07 13:15:00|8662.86|8662.86|8669.09|8669.09|8669.09|8669.09|8662.34|8662.34|0
1623072000000|2021-06-07 13:20:00|8669.07|8669.07|8666.34|8666.34|8669.44|8669.44|8665.29|8665.29|0
1623072300000|2021-06-07 13:25:00|8666.32|8666.32|8655.37|8655.37|8668.83|8668.83|8655.37|8655.37|0
1623072600000|2021-06-07 13:30:00|8655.33|8655.33|8654.94|8654.94|8673.81|8673.81|8654.94|8654.94|0
1623072900000|2021-06-07 13:35:00|8654.86|8654.86|8660.36|8660.36|8660.36|8660.36|8651.97|8651.97|0
1623073200000|2021-06-07 13:40:00|8660.47|8660.47|8657.59|8657.59|8666.56|8666.56|8653.84|8653.84|0
1623073500000|2021-06-07 13:45:00|8657.92|8657.92|8650.39|8650.39|8658.19|8658.19|8647.06|8647.06|0
1623073800000|2021-06-07 13:50:00|8650.44|8650.44|8644.97|8644.97|8651.27|8651.27|8643.31|8643.31|0
1623074100000|2021-06-07 13:55:00|8644.78|8644.78|8648.15|8648.15|8656.47|8656.47|8644.78|8644.78|0
1623074400000|2021-06-07 14:00:00|8648.54|8648.54|8648.65|8648.65|8650.81|8650.81|8643.86|8643.86|0
1623074700000|2021-06-07 14:05:00|8648.46|8648.46|8654.33|8654.33|8654.33|8654.33|8648.46|8648.46|0
1623075000000|2021-06-07 14:10:00|8655.18|8655.18|8656.5|8656.5|8662.39|8662.39|8653.97|8653.97|0
1623075300000|2021-06-07 14:15:00|8656.57|8656.57|8647.93|8647.93|8657.81|8657.81|8647.32|8647.32|0
1623075600000|2021-06-07 14:20:00|8647.65|8647.65|8651.48|8651.48|8656.29|8656.29|8647.32|8647.32|0
1623075900000|2021-06-07 14:25:00|8651.86|8651.86|8641.62|8641.62|8652.01|8652.01|8641.62|8641.62|0
1623076200000|2021-06-07 14:30:00|8642.48|8642.48|8642.18|8642.18|8647.63|8647.63|8641.65|8641.65|0
1623076500000|2021-06-07 14:35:00|8642.48|8642.48|8660.54|8660.54|8660.54|8660.54|8642.33|8642.33|0
1623076800000|2021-06-07 14:40:00|8660.84|8660.84|8664.07|8664.07|8664.77|8664.77|8656.88|8656.88|0
1623077100000|2021-06-07 14:45:00|8664.17|8664.17|8654.2|8654.2|8664.58|8664.58|8652.77|8652.77|0
1623077400000|2021-06-07 14:50:00|8653.79|8653.79|8666.51|8666.51|8666.9|8666.9|8653.79|8653.79|0
1623077700000|2021-06-07 14:55:00|8666.53|8666.53|8679.8|8679.8|8679.8|8679.8|8665.92|8665.92|0
1623078000000|2021-06-07 15:00:00|8679.99|8679.99|8675.33|8675.33|8682.15|8682.15|8675.33|8675.33|0
1623078300000|2021-06-07 15:05:00|8675.52|8675.52|8677.71|8677.71|8678.92|8678.92|8674.28|8674.28|0
1623078600000|2021-06-07 15:10:00|8677.65|8677.65|8689.99|8689.99|8690.45|8690.45|8676.71|8676.71|0
1623078900000|2021-06-07 15:15:00|8690.05|8690.05|8685.65|8685.65|8690.16|8690.16|8685.39|8685.39|0
1623079200000|2021-06-07 15:20:00|8685.69|8685.69|8683.08|8683.08|8691.46|8691.46|8682.54|8682.54|0
1623079500000|2021-06-07 15:25:00|8682.89|8682.89|8672.9|8672.9|8684.28|8684.28|8667.77|8667.77|0
1623136500000|2021-06-08 07:15:00|8719.39|8719.39|8738.88|8738.88|8739.59|8739.59|8718.98|8718.98|0
1623136800000|2021-06-08 07:20:00|8739.11|8739.11|8755.5|8755.5|8755.64|8755.64|8739.11|8739.11|0
1623137100000|2021-06-08 07:25:00|8755.66|8755.66|8754.35|8754.35|8759.53|8759.53|8751|8751|0
1623137400000|2021-06-08 07:30:00|8754.29|8754.29|8747.64|8747.64|8754.29|8754.29|8739.94|8739.94|0
1623137700000|2021-06-08 07:35:00|8748.03|8748.03|8735.73|8735.73|8748.33|8748.33|8735.5|8735.5|0
1623138000000|2021-06-08 07:40:00|8736.33|8736.33|8745.83|8745.83|8745.83|8745.83|8735.26|8735.26|0
1623138300000|2021-06-08 07:45:00|8744.89|8744.89|8759.57|8759.57|8764.7|8764.7|8743.91|8743.91|0
1623138600000|2021-06-08 07:50:00|8759.18|8759.18|8750.35|8750.35|8759.39|8759.39|8748.65|8748.65|0
1623138900000|2021-06-08 07:55:00|8750.73|8750.73|8764.03|8764.03|8765.5|8765.5|8750.73|8750.73|0
1623139200000|2021-06-08 08:00:00|8764.13|8764.13|8764.11|8764.11|8767.67|8767.67|8757.59|8757.59|0
1623139500000|2021-06-08 08:05:00|8763.71|8763.71|8758.93|8758.93|8763.71|8763.71|8753|8753|0
1623139800000|2021-06-08 08:10:00|8759.02|8759.02|8763.8|8763.8|8765.22|8765.22|8758.7|8758.7|0
1623140100000|2021-06-08 08:15:00|8763.49|8763.49|8767.24|8767.24|8768.09|8768.09|8762.14|8762.14|0
1623140400000|2021-06-08 08:20:00|8767.4|8767.4|8762.38|8762.38|8767.8|8767.8|8757.37|8757.37|0
1623140700000|2021-06-08 08:25:00|8762.76|8762.76|8757.02|8757.02|8762.82|8762.82|8755.76|8755.76|0
1623141000000|2021-06-08 08:30:00|8756.83|8756.83|8759.67|8759.67|8760.76|8760.76|8756.23|8756.23|0
1623141300000|2021-06-08 08:35:00|8759.29|8759.29|8764.68|8764.68|8764.68|8764.68|8759.29|8759.29|0
1623141600000|2021-06-08 08:40:00|8764.89|8764.89|8772.07|8772.07|8774.11|8774.11|8763.83|8763.83|0
1623141900000|2021-06-08 08:45:00|8772.09|8772.09|8784.42|8784.42|8784.42|8784.42|8767.89|8767.89|0
1623142200000|2021-06-08 08:50:00|8784.55|8784.55|8778.48|8778.48|8784.95|8784.95|8778.48|8778.48|0
1623142500000|2021-06-08 08:55:00|8778.25|8778.25|8777.82|8777.82|8778.63|8778.63|8773.84|8773.84|0
1623142800000|2021-06-08 09:00:00|8778.02|8778.02|8789.19|8789.19|8789.27|8789.27|8776.7|8776.7|0
1623143100000|2021-06-08 09:05:00|8789.49|8789.49|8788.79|8788.79|8790.2|8790.2|8786.69|8786.69|0
1623143400000|2021-06-08 09:10:00|8788.87|8788.87|8796.95|8796.95|8797.98|8797.98|8788.41|8788.41|0
1623143700000|2021-06-08 09:15:00|8797.15|8797.15|8793.43|8793.43|8799.01|8799.01|8793|8793|0
1623144000000|2021-06-08 09:20:00|8793.27|8793.27|8805.21|8805.21|8806.7|8806.7|8792.87|8792.87|0
1623144300000|2021-06-08 09:25:00|8805.27|8805.27|8799.77|8799.77|8806.26|8806.26|8798.07|8798.07|0
1623144600000|2021-06-08 09:30:00|8800.35|8800.35|8799.48|8799.48|8801.21|8801.21|8798.35|8798.35|0
1623144900000|2021-06-08 09:35:00|8799.29|8799.29|8798.81|8798.81|8801.73|8801.73|8797.95|8797.95|0
1623145200000|2021-06-08 09:40:00|8798.97|8798.97|8790.76|8790.76|8798.97|8798.97|8788.97|8788.97|0
1623145500000|2021-06-08 09:45:00|8791.06|8791.06|8792.87|8792.87|8794.88|8794.88|8790.15|8790.15|0
1623145800000|2021-06-08 09:50:00|8792.01|8792.01|8793.1|8793.1|8794.95|8794.95|8791.93|8791.93|0
1623146100000|2021-06-08 09:55:00|8792.99|8792.99|8789.67|8789.67|8793.2|8793.2|8786.35|8786.35|0
1623146400000|2021-06-08 10:00:00|8789.44|8789.44|8786.39|8786.39|8791.95|8791.95|8786.39|8786.39|0
1623146700000|2021-06-08 10:05:00|8786.28|8786.28|8787.76|8787.76|8788.57|8788.57|8783.55|8783.55|0
1623147000000|2021-06-08 10:10:00|8787.52|8787.52|8795.57|8795.57|8795.94|8795.94|8787.52|8787.52|0
1623147300000|2021-06-08 10:15:00|8795.73|8795.73|8792.25|8792.25|8796.35|8796.35|8781.2|8781.2|0
1623147600000|2021-06-08 10:20:00|8792.33|8792.33|8788.54|8788.54|8792.33|8792.33|8787.97|8787.97|0
1623147900000|2021-06-08 10:25:00|8788.47|8788.47|8793.31|8793.31|8793.31|8793.31|8786.85|8786.85|0
1623148200000|2021-06-08 10:30:00|8793.15|8793.15|8788.94|8788.94|8793.15|8793.15|8787.61|8787.61|0
1623148500000|2021-06-08 10:35:00|8789.14|8789.14|8796.91|8796.91|8796.91|8796.91|8789.14|8789.14|0
1623148800000|2021-06-08 10:40:00|8796.85|8796.85|8808.82|8808.82|8808.82|8808.82|8795.12|8795.12|0
1623149100000|2021-06-08 10:45:00|8807.96|8807.96|8807.74|8807.74|8810.89|8810.89|8803.76|8803.76|0
1623149400000|2021-06-08 10:50:00|8807.97|8807.97|8807.81|8807.81|8813.07|8813.07|8807.21|8807.21|0
1623149700000|2021-06-08 10:55:00|8808.66|8808.66|8812.37|8812.37|8814|8814|8808.18|8808.18|0
1623150000000|2021-06-08 11:00:00|8811.93|8811.93|8809.9|8809.9|8812.78|8812.78|8809.21|8809.21|0
1623150300000|2021-06-08 11:05:00|8809.83|8809.83|8817.87|8817.87|8817.87|8817.87|8809.4|8809.4|0
1623150600000|2021-06-08 11:10:00|8817.94|8817.94|8824.09|8824.09|8824.11|8824.11|8816.7|8816.7|0
1623150900000|2021-06-08 11:15:00|8824.7|8824.7|8832.43|8832.43|8832.43|8832.43|8824.7|8824.7|0
1623151200000|2021-06-08 11:20:00|8832.59|8832.59|8824.11|8824.11|8832.59|8832.59|8824.11|8824.11|0
1623151500000|2021-06-08 11:25:00|8824.35|8824.35|8827.84|8827.84|8830.58|8830.58|8823.5|8823.5|0
1623151800000|2021-06-08 11:30:00|8827.62|8827.62|8834.31|8834.31|8834.51|8834.51|8827.04|8827.04|0
1623152100000|2021-06-08 11:35:00|8834.18|8834.18|8830.16|8830.16|8836.49|8836.49|8829.71|8829.71|0
1623152400000|2021-06-08 11:40:00|8830.25|8830.25|8825.4|8825.4|8830.25|8830.25|8825.4|8825.4|0
1623152700000|2021-06-08 11:45:00|8825.23|8825.23|8820.9|8820.9|8825.28|8825.28|8818.92|8818.92|0
1623153000000|2021-06-08 11:50:00|8819.19|8819.19|8818.82|8818.82|8819.67|8819.67|8817.93|8817.93|0
1623153300000|2021-06-08 11:55:00|8818.86|8818.86|8821.83|8821.83|8823.29|8823.29|8818.18|8818.18|0
1623153600000|2021-06-08 12:00:00|8821.94|8821.94|8820.74|8820.74|8826.09|8826.09|8820.74|8820.74|0
1623153900000|2021-06-08 12:05:00|8820.93|8820.93|8828.57|8828.57|8828.75|8828.75|8818.31|8818.31|0
1623154200000|2021-06-08 12:10:00|8828.87|8828.87|8831.78|8831.78|8832.36|8832.36|8825.58|8825.58|0
1623154500000|2021-06-08 12:15:00|8831.76|8831.76|8833.79|8833.79|8833.79|8833.79|8827.95|8827.95|0
1623154800000|2021-06-08 12:20:00|8833.88|8833.88|8836.37|8836.37|8839.29|8839.29|8833.88|8833.88|0
1623155100000|2021-06-08 12:25:00|8836.46|8836.46|8835.5|8835.5|8846.12|8846.12|8835.12|8835.12|0
1623155400000|2021-06-08 12:30:00|8835.39|8835.39|8840.16|8840.16|8840.76|8840.76|8834.06|8834.06|0
1623155700000|2021-06-08 12:35:00|8839.95|8839.95|8843.14|8843.14|8844.64|8844.64|8835.4|8835.4|0
1623156000000|2021-06-08 12:40:00|8842.53|8842.53|8842.9|8842.9|8843.61|8843.61|8838.43|8838.43|0
1623156300000|2021-06-08 12:45:00|8843.76|8843.76|8840.52|8840.52|8843.77|8843.77|8837.21|8837.21|0
1623156600000|2021-06-08 12:50:00|8840.37|8840.37|8832.61|8832.61|8840.93|8840.93|8831.87|8831.87|0
1623156900000|2021-06-08 12:55:00|8832.3|8832.3|8836.16|8836.16|8836.16|8836.16|8832.3|8832.3|0
1623157200000|2021-06-08 13:00:00|8836.42|8836.42|8851.52|8851.52|8851.81|8851.81|8836.42|8836.42|0
1623157500000|2021-06-08 13:05:00|8851.82|8851.82|8863.31|8863.31|8863.91|8863.91|8851.58|8851.58|0
1623157800000|2021-06-08 13:10:00|8863.74|8863.74|8877.03|8877.03|8877.34|8877.34|8863.74|8863.74|0
1623158100000|2021-06-08 13:15:00|8876.84|8876.84|8879.94|8879.94|8881.01|8881.01|8869.45|8869.45|0
1623158400000|2021-06-08 13:20:00|8879.8|8879.8|8867.78|8867.78|8881.57|8881.57|8867.78|8867.78|0
1623158700000|2021-06-08 13:25:00|8867.99|8867.99|8868.62|8868.62|8872.66|8872.66|8864.57|8864.57|0
1623159000000|2021-06-08 13:30:00|8868.57|8868.57|8874.66|8874.66|8874.66|8874.66|8854.95|8854.95|0
1623159300000|2021-06-08 13:35:00|8874.72|8874.72|8876.1|8876.1|8876.73|8876.73|8866.89|8866.89|0
1623159600000|2021-06-08 13:40:00|8875.88|8875.88|8879.18|8879.18|8879.78|8879.78|8875.12|8875.12|0
1623159900000|2021-06-08 13:45:00|8879.37|8879.37|8872.91|8872.91|8879.7|8879.7|8868.98|8868.98|0
1623160200000|2021-06-08 13:50:00|8872.72|8872.72|8874.75|8874.75|8876.88|8876.88|8871.32|8871.32|0
1623160500000|2021-06-08 13:55:00|8875.7|8875.7|8875.1|8875.1|8879.23|8879.23|8872.29|8872.29|0
1623160800000|2021-06-08 14:00:00|8875.16|8875.16|8893.13|8893.13|8894.69|8894.69|8875.16|8875.16|0
1623161100000|2021-06-08 14:05:00|8893.51|8893.51|8888.65|8888.65|8895.41|8895.41|8886.95|8886.95|0
1623161400000|2021-06-08 14:10:00|8888.74|8888.74|8888.85|8888.85|8892.95|8892.95|8888.07|8888.07|0
1623161700000|2021-06-08 14:15:00|8888.8|8888.8|8877.48|8877.48|8889.23|8889.23|8873.65|8873.65|0
1623162000000|2021-06-08 14:20:00|8877.68|8877.68|8875.44|8875.44|8878.56|8878.56|8874.16|8874.16|0
1623162300000|2021-06-08 14:25:00|8876.3|8876.3|8880.76|8880.76|8886.35|8886.35|8876.03|8876.03|0
1623162600000|2021-06-08 14:30:00|8880.9|8880.9|8886.77|8886.77|8886.78|8886.78|8879.34|8879.34|0
1623162900000|2021-06-08 14:35:00|8886.98|8886.98|8894.33|8894.33|8895.42|8895.42|8886.42|8886.42|0
1623163200000|2021-06-08 14:40:00|8894.14|8894.14|8891.24|8891.24|8894.14|8894.14|8888.33|8888.33|0
1623163500000|2021-06-08 14:45:00|8890.4|8890.4|8884.24|8884.24|8891.72|8891.72|8884.17|8884.17|0
1623163800000|2021-06-08 14:50:00|8884.11|8884.11|8882.15|8882.15|8887.39|8887.39|8882.15|8882.15|0
1623164100000|2021-06-08 14:55:00|8882.26|8882.26|8882.36|8882.36|8883.41|8883.41|8880.63|8880.63|0
1623164400000|2021-06-08 15:00:00|8882.38|8882.38|8890.32|8890.32|8892.56|8892.56|8882.38|8882.38|0
1623164700000|2021-06-08 15:05:00|8890.25|8890.25|8890.89|8890.89|8891.7|8891.7|8887.74|8887.74|0
1623165000000|2021-06-08 15:10:00|8890.92|8890.92|8886.3|8886.3|8894.05|8894.05|8886.3|8886.3|0
1623165300000|2021-06-08 15:15:00|8886.22|8886.22|8875.96|8875.96|8888.14|8888.14|8875.76|8875.76|0
1623165600000|2021-06-08 15:20:00|8875.88|8875.88|8871.28|8871.28|8877.37|8877.37|8869.82|8869.82|0
1623165900000|2021-06-08 15:25:00|8871.35|8871.35|8863.53|8863.53|8871.35|8871.35|8863.53|8863.53|0
1623222900000|2021-06-09 07:15:00|8857.03|8857.03|8840.61|8840.61|8862.7|8862.7|8838.82|8838.82|0
1623223200000|2021-06-09 07:20:00|8841.31|8841.31|8853.86|8853.86|8854.82|8854.82|8840.69|8840.69|0
1623223500000|2021-06-09 07:25:00|8854.01|8854.01|8873.69|8873.69|8879.97|8879.97|8854.01|8854.01|0
1623223800000|2021-06-09 07:30:00|8871.13|8871.13|8876.18|8876.18|8880.66|8880.66|8870.37|8870.37|0
1623224100000|2021-06-09 07:35:00|8876.27|8876.27|8859.91|8859.91|8877.12|8877.12|8855.86|8855.86|0
1623224400000|2021-06-09 07:40:00|8860.11|8860.11|8879.51|8879.51|8881.98|8881.98|8859.36|8859.36|0
1623224700000|2021-06-09 07:45:00|8879.71|8879.71|8902.31|8902.31|8904.02|8904.02|8877.76|8877.76|0
1623225000000|2021-06-09 07:50:00|8903.16|8903.16|8895.38|8895.38|8904.99|8904.99|8895.05|8895.05|0
1623225300000|2021-06-09 07:55:00|8895.43|8895.43|8896.74|8896.74|8903.52|8903.52|8895.43|8895.43|0
1623225600000|2021-06-09 08:00:00|8897.5|8897.5|8889.76|8889.76|8898.49|8898.49|8888.75|8888.75|0
1623225900000|2021-06-09 08:05:00|8889.57|8889.57|8888.33|8888.33|8890.5|8890.5|8874.71|8874.71|0
1623226200000|2021-06-09 08:10:00|8889.23|8889.23|8894.66|8894.66|8898.52|8898.52|8889.23|8889.23|0
1623226500000|2021-06-09 08:15:00|8894.82|8894.82|8890.53|8890.53|8894.82|8894.82|8883.96|8883.96|0
1623226800000|2021-06-09 08:20:00|8890.65|8890.65|8880.38|8880.38|8890.82|8890.82|8880.38|8880.38|0
1623227100000|2021-06-09 08:25:00|8880.15|8880.15|8879.64|8879.64|8880.36|8880.36|8866.72|8866.72|0
1623227400000|2021-06-09 08:30:00|8879.43|8879.43|8883.66|8883.66|8887.6|8887.6|8877.43|8877.43|0
1623227700000|2021-06-09 08:35:00|8883.9|8883.9|8889.64|8889.64|8891.99|8891.99|8883.58|8883.58|0
1623228000000|2021-06-09 08:40:00|8889.47|8889.47|8883.88|8883.88|8889.47|8889.47|8881.65|8881.65|0
1623228300000|2021-06-09 08:45:00|8883.96|8883.96|8885.74|8885.74|8890.86|8890.86|8881.8|8881.8|0
1623228600000|2021-06-09 08:50:00|8885.44|8885.44|8891.02|8891.02|8898.59|8898.59|8885.24|8885.24|0
1623228900000|2021-06-09 08:55:00|8891.22|8891.22|8891.93|8891.93|8894.05|8894.05|8889.45|8889.45|0
1623229200000|2021-06-09 09:00:00|8892.02|8892.02|8903.76|8903.76|8905.17|8905.17|8891.75|8891.75|0
1623229500000|2021-06-09 09:05:00|8903.87|8903.87|8903.9|8903.9|8911.57|8911.57|8900.77|8900.77|0
1623229800000|2021-06-09 09:10:00|8904.11|8904.11|8902.44|8902.44|8907.82|8907.82|8899.18|8899.18|0
1623230100000|2021-06-09 09:15:00|8902.29|8902.29|8907.94|8907.94|8908.9|8908.9|8898.99|8898.99|0
1623230400000|2021-06-09 09:20:00|8907.86|8907.86|8904.61|8904.61|8908.77|8908.77|8904.39|8904.39|0
1623230700000|2021-06-09 09:25:00|8905|8905|8913.47|8913.47|8914.54|8914.54|8903.69|8903.69|0
1623231000000|2021-06-09 09:30:00|8914.23|8914.23|8923.97|8923.97|8923.97|8923.97|8914.23|8914.23|0
1623231300000|2021-06-09 09:35:00|8924.21|8924.21|8923.63|8923.63|8927.92|8927.92|8922.84|8922.84|0
1623231600000|2021-06-09 09:40:00|8923.38|8923.38|8916.98|8916.98|8925.47|8925.47|8916.35|8916.35|0
1623231900000|2021-06-09 09:45:00|8917.12|8917.12|8922.03|8922.03|8922.03|8922.03|8915.64|8915.64|0
1623232200000|2021-06-09 09:50:00|8921.89|8921.89|8913.6|8913.6|8921.89|8921.89|8910.88|8910.88|0
1623232500000|2021-06-09 09:55:00|8913.51|8913.51|8913.53|8913.53|8916.42|8916.42|8913.46|8913.46|0
1623232800000|2021-06-09 10:00:00|8913.43|8913.43|8914.65|8914.65|8915.99|8915.99|8911.11|8911.11|0
1623233100000|2021-06-09 10:05:00|8915.04|8915.04|8925.35|8925.35|8927.5|8927.5|8915.04|8915.04|0
1623233400000|2021-06-09 10:10:00|8925.21|8925.21|8916.42|8916.42|8927.86|8927.86|8916.42|8916.42|0
1623233700000|2021-06-09 10:15:00|8916.23|8916.23|8912.87|8912.87|8916.23|8916.23|8912.26|8912.26|0
1623234000000|2021-06-09 10:20:00|8912.92|8912.92|8919.9|8919.9|8920.96|8920.96|8911.97|8911.97|0
1623234300000|2021-06-09 10:25:00|8919.84|8919.84|8919.41|8919.41|8919.9|8919.9|8917.73|8917.73|0
1623234600000|2021-06-09 10:30:00|8919.03|8919.03|8910.22|8910.22|8919.5|8919.5|8908.6|8908.6|0
1623234900000|2021-06-09 10:35:00|8911.07|8911.07|8911.27|8911.27|8914.48|8914.48|8909.16|8909.16|0
1623235200000|2021-06-09 10:40:00|8911.32|8911.32|8905.94|8905.94|8911.52|8911.52|8905.94|8905.94|0
1623235500000|2021-06-09 10:45:00|8906.24|8906.24|8911.14|8911.14|8913.05|8913.05|8906.17|8906.17|0
1623235800000|2021-06-09 10:50:00|8911.47|8911.47|8911.99|8911.99|8916.16|8916.16|8911.25|8911.25|0
1623236100000|2021-06-09 10:55:00|8912.05|8912.05|8911.84|8911.84|8916.37|8916.37|8911.79|8911.79|0
1623236400000|2021-06-09 11:00:00|8911.53|8911.53|8907.78|8907.78|8914.74|8914.74|8907.78|8907.78|0
1623236700000|2021-06-09 11:05:00|8908.35|8908.35|8910.52|8910.52|8911.34|8911.34|8905.85|8905.85|0
1623237000000|2021-06-09 11:10:00|8910.72|8910.72|8915.23|8915.23|8918.25|8918.25|8910.72|8910.72|0
1623237300000|2021-06-09 11:15:00|8915.14|8915.14|8921.65|8921.65|8922.7|8922.7|8915.14|8915.14|0
1623237600000|2021-06-09 11:20:00|8924.22|8924.22|8926.87|8926.87|8926.92|8926.92|8923.61|8923.61|0
1623237900000|2021-06-09 11:25:00|8927.64|8927.64|8922.35|8922.35|8929.54|8929.54|8922.14|8922.14|0
1623238200000|2021-06-09 11:30:00|8922.16|8922.16|8914.54|8914.54|8922.16|8922.16|8913.55|8913.55|0
1623238500000|2021-06-09 11:35:00|8914.39|8914.39|8921.8|8921.8|8921.86|8921.86|8913.97|8913.97|0
1623238800000|2021-06-09 11:40:00|8921.6|8921.6|8933.2|8933.2|8933.21|8933.21|8921.6|8921.6|0
1623239100000|2021-06-09 11:45:00|8933.01|8933.01|8933.77|8933.77|8934.43|8934.43|8928.85|8928.85|0
1623239400000|2021-06-09 11:50:00|8933.96|8933.96|8936.63|8936.63|8937.9|8937.9|8932.67|8932.67|0
1623239700000|2021-06-09 11:55:00|8936.83|8936.83|8937.04|8937.04|8938.72|8938.72|8934.66|8934.66|0
1623240000000|2021-06-09 12:00:00|8936.93|8936.93|8942.14|8942.14|8944.62|8944.62|8936.26|8936.26|0
1623240300000|2021-06-09 12:05:00|8942.38|8942.38|8946.13|8946.13|8948.18|8948.18|8941.05|8941.05|0
1623240600000|2021-06-09 12:10:00|8946.28|8946.28|8953.2|8953.2|8953.55|8953.55|8946.02|8946.02|0
1623240900000|2021-06-09 12:15:00|8954.05|8954.05|8946.63|8946.63|8956.95|8956.95|8946.63|8946.63|0
1623241200000|2021-06-09 12:20:00|8947.01|8947.01|8953.3|8953.3|8955.15|8955.15|8946.43|8946.43|0
1623241500000|2021-06-09 12:25:00|8953.37|8953.37|8946.45|8946.45|8953.37|8953.37|8945.56|8945.56|0
1623241800000|2021-06-09 12:30:00|8946.5|8946.5|8947.31|8947.31|8950.35|8950.35|8946.14|8946.14|0
1623242100000|2021-06-09 12:35:00|8947.38|8947.38|8944.33|8944.33|8949.74|8949.74|8944.14|8944.14|0
1623242400000|2021-06-09 12:40:00|8944.03|8944.03|8945.06|8945.06|8948.36|8948.36|8937.99|8937.99|0
1623242700000|2021-06-09 12:45:00|8945.16|8945.16|8931.5|8931.5|8946.74|8946.74|8931.5|8931.5|0
1623243000000|2021-06-09 12:50:00|8931.12|8931.12|8933.6|8933.6|8934.37|8934.37|8929.71|8929.71|0
1623243300000|2021-06-09 12:55:00|8933.91|8933.91|8926.36|8926.36|8935.35|8935.35|8926.36|8926.36|0
1623243600000|2021-06-09 13:00:00|8926.28|8926.28|8932.66|8932.66|8933.23|8933.23|8926.1|8926.1|0
1623243900000|2021-06-09 13:05:00|8932.86|8932.86|8939.53|8939.53|8940.1|8940.1|8932.75|8932.75|0
1623244200000|2021-06-09 13:10:00|8939.5|8939.5|8941.65|8941.65|8942.69|8942.69|8938.46|8938.46|0
1623244500000|2021-06-09 13:15:00|8941.27|8941.27|8945.12|8945.12|8945.21|8945.21|8941|8941|0
1623244800000|2021-06-09 13:20:00|8944.97|8944.97|8942.47|8942.47|8946.39|8946.39|8942.47|8942.47|0
1623245100000|2021-06-09 13:25:00|8942.38|8942.38|8934.71|8934.71|8942.87|8942.87|8934.57|8934.57|0
1623245400000|2021-06-09 13:30:00|8934.9|8934.9|8941.43|8941.43|8944.79|8944.79|8932.75|8932.75|0
1623245700000|2021-06-09 13:35:00|8941.22|8941.22|8937.07|8937.07|8942.49|8942.49|8936.31|8936.31|0
1623246000000|2021-06-09 13:40:00|8936.93|8936.93|8939.63|8939.63|8939.63|8939.63|8922.02|8922.02|0
1623246300000|2021-06-09 13:45:00|8939.73|8939.73|8941.8|8941.8|8951.26|8951.26|8939.63|8939.63|0
1623246600000|2021-06-09 13:50:00|8942.01|8942.01|8930.18|8930.18|8942.86|8942.86|8928.15|8928.15|0
1623246900000|2021-06-09 13:55:00|8930.05|8930.05|8932.49|8932.49|8937.59|8937.59|8928.13|8928.13|0
1623247200000|2021-06-09 14:00:00|8932.68|8932.68|8930.36|8930.36|8933.98|8933.98|8927.63|8927.63|0
1623247500000|2021-06-09 14:05:00|8930.2|8930.2|8937.91|8937.91|8941.55|8941.55|8930.01|8930.01|0
1623247800000|2021-06-09 14:10:00|8938.1|8938.1|8943.16|8943.16|8944.67|8944.67|8937.53|8937.53|0
1623248100000|2021-06-09 14:15:00|8942.94|8942.94|8938.36|8938.36|8945.03|8945.03|8937.45|8937.45|0
1623248400000|2021-06-09 14:20:00|8938.28|8938.28|8939.62|8939.62|8941.28|8941.28|8937.73|8937.73|0
1623248700000|2021-06-09 14:25:00|8939.76|8939.76|8944.3|8944.3|8944.82|8944.82|8939.76|8939.76|0
1623249000000|2021-06-09 14:30:00|8944.24|8944.24|8940.19|8940.19|8944.24|8944.24|8938.42|8938.42|0
1623249300000|2021-06-09 14:35:00|8940.28|8940.28|8946.94|8946.94|8946.94|8946.94|8940.27|8940.27|0
1623249600000|2021-06-09 14:40:00|8947.7|8947.7|8952.03|8952.03|8955.53|8955.53|8947.7|8947.7|0
1623249900000|2021-06-09 14:45:00|8952|8952|8940.99|8940.99|8953.61|8953.61|8940.8|8940.8|0
1623250200000|2021-06-09 14:50:00|8940.75|8940.75|8932.81|8932.81|8941.92|8941.92|8931.25|8931.25|0
1623250500000|2021-06-09 14:55:00|8932.65|8932.65|8925.15|8925.15|8932.98|8932.98|8924.36|8924.36|0
1623250800000|2021-06-09 15:00:00|8924.98|8924.98|8931|8931|8931.11|8931.11|8924.29|8924.29|0
1623251100000|2021-06-09 15:05:00|8930.88|8930.88|8935.43|8935.43|8939.35|8939.35|8930.58|8930.58|0
1623251400000|2021-06-09 15:10:00|8935.36|8935.36|8928.5|8928.5|8935.57|8935.57|8928.11|8928.11|0
1623251700000|2021-06-09 15:15:00|8928.34|8928.34|8930.55|8930.55|8930.74|8930.74|8923.38|8923.38|0
1623252000000|2021-06-09 15:20:00|8930.34|8930.34|8940.67|8940.67|8941.2|8941.2|8929.96|8929.96|0
1623252300000|2021-06-09 15:25:00|8940.48|8940.48|8926|8926|8940.48|8940.48|8924.92|8924.92|0
1623309300000|2021-06-10 07:15:00|8866.45|8866.45|8857.97|8857.97|8870.71|8870.71|8857.97|8857.97|0
1623309600000|2021-06-10 07:20:00|8858.39|8858.39|8852.03|8852.03|8861.79|8861.79|8852.03|8852.03|0
1623309900000|2021-06-10 07:25:00|8851.87|8851.87|8835.9|8835.9|8853.32|8853.32|8835.77|8835.77|0
1623310200000|2021-06-10 07:30:00|8835.84|8835.84|8828.76|8828.76|8835.84|8835.84|8820.36|8820.36|0
1623310500000|2021-06-10 07:35:00|8828.96|8828.96|8824.15|8824.15|8829.17|8829.17|8818.32|8818.32|0
1623310800000|2021-06-10 07:40:00|8823.85|8823.85|8841.87|8841.87|8841.87|8841.87|8823.69|8823.69|0
1623311100000|2021-06-10 07:45:00|8842.08|8842.08|8847.02|8847.02|8847.02|8847.02|8836.21|8836.21|0
1623311400000|2021-06-10 07:50:00|8848.73|8848.73|8840.95|8840.95|8850.01|8850.01|8840.27|8840.27|0
1623311700000|2021-06-10 07:55:00|8841.14|8841.14|8835.63|8835.63|8843.02|8843.02|8833.64|8833.64|0
1623312000000|2021-06-10 08:00:00|8835.84|8835.84|8844.53|8844.53|8844.63|8844.63|8835.84|8835.84|0
1623312300000|2021-06-10 08:05:00|8844.66|8844.66|8856.65|8856.65|8858.35|8858.35|8844.53|8844.53|0
1623312600000|2021-06-10 08:10:00|8856.45|8856.45|8856.68|8856.68|8860.92|8860.92|8856.18|8856.18|0
1623312900000|2021-06-10 08:15:00|8856.47|8856.47|8849.65|8849.65|8856.47|8856.47|8849.58|8849.58|0
1623313200000|2021-06-10 08:20:00|8849.26|8849.26|8839.53|8839.53|8849.26|8849.26|8839.45|8839.45|0
1623313500000|2021-06-10 08:25:00|8839.46|8839.46|8831.41|8831.41|8839.46|8839.46|8826.87|8826.87|0
1623313800000|2021-06-10 08:30:00|8831.24|8831.24|8838.56|8838.56|8842.46|8842.46|8828.67|8828.67|0
1623314100000|2021-06-10 08:35:00|8837.85|8837.85|8834.15|8834.15|8844.9|8844.9|8833.3|8833.3|0
1623314400000|2021-06-10 08:40:00|8833.99|8833.99|8837.78|8837.78|8840.95|8840.95|8833.46|8833.46|0
1623314700000|2021-06-10 08:45:00|8838.64|8838.64|8829.29|8829.29|8838.64|8838.64|8828.38|8828.38|0
1623315000000|2021-06-10 08:50:00|8829.1|8829.1|8839.02|8839.02|8841.89|8841.89|8828.48|8828.48|0
1623315300000|2021-06-10 08:55:00|8838.79|8838.79|8833.53|8833.53|8839.46|8839.46|8833.53|8833.53|0
1623315600000|2021-06-10 09:00:00|8833.72|8833.72|8839.67|8839.67|8839.91|8839.91|8833.59|8833.59|0
1623315900000|2021-06-10 09:05:00|8840.25|8840.25|8837.37|8837.37|8841.84|8841.84|8836.34|8836.34|0
1623316200000|2021-06-10 09:10:00|8837.07|8837.07|8838.69|8838.69|8839.55|8839.55|8835.69|8835.69|0
1623316500000|2021-06-10 09:15:00|8838.45|8838.45|8840.15|8840.15|8843.17|8843.17|8837.93|8837.93|0
1623316800000|2021-06-10 09:20:00|8840.07|8840.07|8832.06|8832.06|8840.53|8840.53|8832.06|8832.06|0
1623317100000|2021-06-10 09:25:00|8831.96|8831.96|8842.75|8842.75|8843.26|8843.26|8831.96|8831.96|0
1623317400000|2021-06-10 09:30:00|8842.41|8842.41|8839.36|8839.36|8842.41|8842.41|8839.29|8839.29|0
1623317700000|2021-06-10 09:35:00|8839.56|8839.56|8826.83|8826.83|8840.41|8840.41|8825.6|8825.6|0
1623318000000|2021-06-10 09:40:00|8827.41|8827.41|8818.28|8818.28|8828.39|8828.39|8818.28|8818.28|0
1623318300000|2021-06-10 09:45:00|8818.4|8818.4|8812.03|8812.03|8818.74|8818.74|8812.03|8812.03|0
1623318600000|2021-06-10 09:50:00|8812.23|8812.23|8814.2|8814.2|8814.2|8814.2|8810.26|8810.26|0
1623318900000|2021-06-10 09:55:00|8814.31|8814.31|8813.57|8813.57|8818|8818|8813.08|8813.08|0
1623319200000|2021-06-10 10:00:00|8813.77|8813.77|8816.2|8816.2|8817.61|8817.61|8813.2|8813.2|0
1623319500000|2021-06-10 10:05:00|8816.28|8816.28|8818.34|8818.34|8820.85|8820.85|8815.68|8815.68|0
1623319800000|2021-06-10 10:10:00|8817.95|8817.95|8818.66|8818.66|8821.73|8821.73|8816.75|8816.75|0
1623320100000|2021-06-10 10:15:00|8819.06|8819.06|8823.58|8823.58|8826.56|8826.56|8818.2|8818.2|0
1623320400000|2021-06-10 10:20:00|8823.61|8823.61|8824.86|8824.86|8826.63|8826.63|8820.69|8820.69|0
1623320700000|2021-06-10 10:25:00|8825.06|8825.06|8823.62|8823.62|8827.86|8827.86|8823.27|8823.27|0
1623321000000|2021-06-10 10:30:00|8822.46|8822.46|8818.19|8818.19|8823.74|8823.74|8818.11|8818.11|0
1623321300000|2021-06-10 10:35:00|8818.39|8818.39|8812.15|8812.15|8818.39|8818.39|8809.03|8809.03|0
1623321600000|2021-06-10 10:40:00|8812.5|8812.5|8811.5|8811.5|8813.93|8813.93|8809.29|8809.29|0
1623321900000|2021-06-10 10:45:00|8811.34|8811.34|8817.44|8817.44|8817.44|8817.44|8811.26|8811.26|0
1623322200000|2021-06-10 10:50:00|8817.57|8817.57|8818.21|8818.21|8818.74|8818.74|8817.37|8817.37|0
1623322500000|2021-06-10 10:55:00|8817.89|8817.89|8819.16|8819.16|8819.16|8819.16|8811.96|8811.96|0
1623322800000|2021-06-10 11:00:00|8819.35|8819.35|8821.96|8821.96|8825.81|8825.81|8819.22|8819.22|0
1623323100000|2021-06-10 11:05:00|8821.91|8821.91|8817.22|8817.22|8821.91|8821.91|8817.15|8817.15|0
1623323400000|2021-06-10 11:10:00|8817.29|8817.29|8822.42|8822.42|8823.57|8823.57|8817.29|8817.29|0
1623323700000|2021-06-10 11:15:00|8822.22|8822.22|8816.3|8816.3|8824.09|8824.09|8815.06|8815.06|0
1623324000000|2021-06-10 11:20:00|8817.16|8817.16|8808.01|8808.01|8817.16|8817.16|8808.01|8808.01|0
1623324300000|2021-06-10 11:25:00|8807.93|8807.93|8801.92|8801.92|8808.47|8808.47|8800.05|8800.05|0
1623324600000|2021-06-10 11:30:00|8801.76|8801.76|8793.97|8793.97|8802.69|8802.69|8792.29|8792.29|0
1623324900000|2021-06-10 11:35:00|8792.78|8792.78|8790.12|8790.12|8792.78|8792.78|8789.92|8789.92|0
1623325200000|2021-06-10 11:40:00|8789.82|8789.82|8795.87|8795.87|8796|8796|8788.56|8788.56|0
1623325500000|2021-06-10 11:45:00|8795.7|8795.7|8799.42|8799.42|8810.89|8810.89|8795.7|8795.7|0
1623325800000|2021-06-10 11:50:00|8799.17|8799.17|8794.26|8794.26|8799.42|8799.42|8791.42|8791.42|0
1623326100000|2021-06-10 11:55:00|8794.57|8794.57|8799.43|8799.43|8800.05|8800.05|8794.57|8794.57|0
1623326400000|2021-06-10 12:00:00|8799.34|8799.34|8797.47|8797.47|8800.91|8800.91|8797.47|8797.47|0
1623326700000|2021-06-10 12:05:00|8797.39|8797.39|8798.2|8798.2|8800.44|8800.44|8797.39|8797.39|0
1623327000000|2021-06-10 12:10:00|8798|8798|8795.6|8795.6|8799.98|8799.98|8795.54|8795.54|0
1623327300000|2021-06-10 12:15:00|8795.9|8795.9|8802.16|8802.16|8802.96|8802.96|8795.67|8795.67|0
1623327600000|2021-06-10 12:20:00|8802|8802|8801.15|8801.15|8802.2|8802.2|8799.08|8799.08|0
1623327900000|2021-06-10 12:25:00|8801.07|8801.07|8797.19|8797.19|8801.07|8801.07|8792.82|8792.82|0
1623328200000|2021-06-10 12:30:00|8797.04|8797.04|8793.3|8793.3|8797.05|8797.05|8783.2|8783.2|0
1623328500000|2021-06-10 12:35:00|8793.5|8793.5|8793.66|8793.66|8803.91|8803.91|8792.46|8792.46|0
1623328800000|2021-06-10 12:40:00|8793.85|8793.85|8791|8791|8796.72|8796.72|8791|8791|0
1623329100000|2021-06-10 12:45:00|8790.81|8790.81|8789.85|8789.85|8790.83|8790.83|8784.31|8784.31|0
1623329400000|2021-06-10 12:50:00|8790.01|8790.01|8787.28|8787.28|8791.25|8791.25|8787.17|8787.17|0
1623329700000|2021-06-10 12:55:00|8786.51|8786.51|8788.76|8788.76|8790.88|8790.88|8786.15|8786.15|0
1623330000000|2021-06-10 13:00:00|8788.73|8788.73|8790.95|8790.95|8791.07|8791.07|8787.34|8787.34|0
1623330300000|2021-06-10 13:05:00|8790.88|8790.88|8794.79|8794.79|8795.4|8795.4|8789.14|8789.14|0
1623330600000|2021-06-10 13:10:00|8794.93|8794.93|8802.27|8802.27|8804.36|8804.36|8794.93|8794.93|0
1623330900000|2021-06-10 13:15:00|8802.12|8802.12|8799.38|8799.38|8802.12|8802.12|8798.96|8798.96|0
1623331200000|2021-06-10 13:20:00|8799.76|8799.76|8800.29|8800.29|8801.73|8801.73|8798.35|8798.35|0
1623331500000|2021-06-10 13:25:00|8800.23|8800.23|8797.72|8797.72|8800.63|8800.63|8795.71|8795.71|0
1623331800000|2021-06-10 13:30:00|8797.23|8797.23|8799.05|8799.05|8801.51|8801.51|8792.69|8792.69|0
1623332100000|2021-06-10 13:35:00|8799.26|8799.26|8801.43|8801.43|8809.43|8809.43|8795.83|8795.83|0
1623332400000|2021-06-10 13:40:00|8799.83|8799.83|8787.39|8787.39|8803.78|8803.78|8787.19|8787.19|0
1623332700000|2021-06-10 13:45:00|8787.29|8787.29|8802.58|8802.58|8802.58|8802.58|8784.79|8784.79|0
1623333000000|2021-06-10 13:50:00|8802.31|8802.31|8808.71|8808.71|8810.59|8810.59|8797.38|8797.38|0
1623333300000|2021-06-10 13:55:00|8808.41|8808.41|8812.43|8812.43|8813.96|8813.96|8806.45|8806.45|0
1623333600000|2021-06-10 14:00:00|8812.64|8812.64|8806.86|8806.86|8819.21|8819.21|8805.49|8805.49|0
1623333900000|2021-06-10 14:05:00|8806.88|8806.88|8802.4|8802.4|8806.99|8806.99|8799.66|8799.66|0
1623334200000|2021-06-10 14:10:00|8802.18|8802.18|8802.4|8802.4|8802.8|8802.8|8792.92|8792.92|0
1623334500000|2021-06-10 14:15:00|8802.29|8802.29|8805.77|8805.77|8808.2|8808.2|8802.22|8802.22|0
1623334800000|2021-06-10 14:20:00|8805.71|8805.71|8806.21|8806.21|8806.21|8806.21|8798|8798|0
1623335100000|2021-06-10 14:25:00|8806.13|8806.13|8810.4|8810.4|8811.52|8811.52|8805.24|8805.24|0
1623335400000|2021-06-10 14:30:00|8810.56|8810.56|8809.03|8809.03|8811.84|8811.84|8805.3|8805.3|0
1623335700000|2021-06-10 14:35:00|8809.22|8809.22|8802.61|8802.61|8809.8|8809.8|8801.3|8801.3|0
1623336000000|2021-06-10 14:40:00|8802.5|8802.5|8795.85|8795.85|8803.69|8803.69|8795.07|8795.07|0
1623336300000|2021-06-10 14:45:00|8795.65|8795.65|8788.29|8788.29|8796.67|8796.67|8788.17|8788.17|0
1623336600000|2021-06-10 14:50:00|8788.09|8788.09|8774.62|8774.62|8788.09|8788.09|8774.36|8774.36|0
1623336900000|2021-06-10 14:55:00|8774.42|8774.42|8788.45|8788.45|8788.45|8788.45|8773.13|8773.13|0
1623337200000|2021-06-10 15:00:00|8788.58|8788.58|8800.91|8800.91|8802.2|8802.2|8786.29|8786.29|0
1623337500000|2021-06-10 15:05:00|8800.93|8800.93|8801.6|8801.6|8805.56|8805.56|8798.15|8798.15|0
1623337800000|2021-06-10 15:10:00|8800.98|8800.98|8796|8796|8800.98|8800.98|8794.58|8794.58|0
1623338100000|2021-06-10 15:15:00|8795.87|8795.87|8796.21|8796.21|8798.82|8798.82|8794.87|8794.87|0
1623338400000|2021-06-10 15:20:00|8796.28|8796.28|8791.86|8791.86|8796.28|8796.28|8790.55|8790.55|0
1623338700000|2021-06-10 15:25:00|8791.51|8791.51|8789.52|8789.52|8792.07|8792.07|8787.21|8787.21|0
1623395700000|2021-06-11 07:15:00|8867.2|8867.2|8873.1|8873.1|8873.87|8873.87|8865.64|8865.64|0
1623396000000|2021-06-11 07:20:00|8873.17|8873.17|8870.74|8870.74|8876.37|8876.37|8867.45|8867.45|0
1623396300000|2021-06-11 07:25:00|8870.97|8870.97|8860.72|8860.72|8874.53|8874.53|8860.72|8860.72|0
1623396600000|2021-06-11 07:30:00|8860.6|8860.6|8847.77|8847.77|8860.6|8860.6|8847.62|8847.62|0
1623396900000|2021-06-11 07:35:00|8848.38|8848.38|8840.24|8840.24|8851.89|8851.89|8838.14|8838.14|0
1623397200000|2021-06-11 07:40:00|8840.31|8840.31|8833.3|8833.3|8840.77|8840.77|8833.09|8833.09|0
1623397500000|2021-06-11 07:45:00|8833.25|8833.25|8835.49|8835.49|8835.73|8835.73|8828.79|8828.79|0
1623397800000|2021-06-11 07:50:00|8835.54|8835.54|8828.35|8828.35|8835.54|8835.54|8827.75|8827.75|0
1623398100000|2021-06-11 07:55:00|8828.15|8828.15|8824.15|8824.15|8828.42|8828.42|8823.58|8823.58|0
1623398400000|2021-06-11 08:00:00|8824.36|8824.36|8828.37|8828.37|8828.6|8828.6|8822.69|8822.69|0
1623398700000|2021-06-11 08:05:00|8828.44|8828.44|8836.62|8836.62|8836.62|8836.62|8827.05|8827.05|0
1623399000000|2021-06-11 08:10:00|8837|8837|8849.47|8849.47|8849.47|8849.47|8837|8837|0
1623399300000|2021-06-11 08:15:00|8849.54|8849.54|8851.37|8851.37|8857.17|8857.17|8849.54|8849.54|0
1623399600000|2021-06-11 08:20:00|8851.48|8851.48|8853.18|8853.18|8856.36|8856.36|8851.48|8851.48|0
1623399900000|2021-06-11 08:25:00|8852.76|8852.76|8846.52|8846.52|8852.76|8852.76|8845.03|8845.03|0
1623400200000|2021-06-11 08:30:00|8846.98|8846.98|8834.52|8834.52|8847.25|8847.25|8834.52|8834.52|0
1623400500000|2021-06-11 08:35:00|8834.31|8834.31|8829.34|8829.34|8834.46|8834.46|8829.15|8829.15|0
1623400800000|2021-06-11 08:40:00|8829.44|8829.44|8833.7|8833.7|8839.78|8839.78|8829.44|8829.44|0
1623401100000|2021-06-11 08:45:00|8833.55|8833.55|8841.61|8841.61|8841.96|8841.96|8832.32|8832.32|0
1623401400000|2021-06-11 08:50:00|8841.76|8841.76|8844.89|8844.89|8845.26|8845.26|8841.76|8841.76|0
1623401700000|2021-06-11 08:55:00|8845.09|8845.09|8846.77|8846.77|8849.72|8849.72|8844.92|8844.92|0
1623402000000|2021-06-11 09:00:00|8846.58|8846.58|8848.27|8848.27|8850.7|8850.7|8846.51|8846.51|0
1623402300000|2021-06-11 09:05:00|8848.08|8848.08|8845.03|8845.03|8848.14|8848.14|8843.05|8843.05|0
1623402600000|2021-06-11 09:10:00|8845.24|8845.24|8841.15|8841.15|8845.57|8845.57|8838.57|8838.57|0
1623402900000|2021-06-11 09:15:00|8841.75|8841.75|8847.89|8847.89|8848.53|8848.53|8841.75|8841.75|0
1623403200000|2021-06-11 09:20:00|8848.08|8848.08|8842.21|8842.21|8848.53|8848.53|8841.22|8841.22|0
1623403500000|2021-06-11 09:25:00|8843.07|8843.07|8858.3|8858.3|8863.33|8863.33|8843.07|8843.07|0
1623403800000|2021-06-11 09:30:00|8858.16|8858.16|8853.17|8853.17|8858.2|8858.2|8852.83|8852.83|0
1623404100000|2021-06-11 09:35:00|8852.9|8852.9|8848.74|8848.74|8854.3|8854.3|8847.89|8847.89|0
1623404400000|2021-06-11 09:40:00|8848.63|8848.63|8850.4|8850.4|8852.65|8852.65|8847.1|8847.1|0
1623404700000|2021-06-11 09:45:00|8850.33|8850.33|8839.15|8839.15|8850.34|8850.34|8838.96|8838.96|0
1623405000000|2021-06-11 09:50:00|8839.09|8839.09|8833.95|8833.95|8841.84|8841.84|8833.68|8833.68|0
1623405300000|2021-06-11 09:55:00|8834.03|8834.03|8836.47|8836.47|8837.43|8837.43|8834.03|8834.03|0
1623405600000|2021-06-11 10:00:00|8836.31|8836.31|8833.05|8833.05|8837.62|8837.62|8830.42|8830.42|0
1623405900000|2021-06-11 10:05:00|8832.86|8832.86|8834.96|8834.96|8835.04|8835.04|8831.12|8831.12|0
1623406200000|2021-06-11 10:10:00|8835.16|8835.16|8837.07|8837.07|8838.86|8838.86|8835|8835|0
1623406500000|2021-06-11 10:15:00|8837.26|8837.26|8838.71|8838.71|8840.81|8840.81|8837.26|8837.26|0
1623406800000|2021-06-11 10:20:00|8838.33|8838.33|8838.59|8838.59|8841.36|8841.36|8838.33|8838.33|0
1623407100000|2021-06-11 10:25:00|8838.86|8838.86|8839.78|8839.78|8842.13|8842.13|8838.23|8838.23|0
1623407400000|2021-06-11 10:30:00|8839.71|8839.71|8844.77|8844.77|8844.95|8844.95|8839.05|8839.05|0
1623407700000|2021-06-11 10:35:00|8844.84|8844.84|8841.11|8841.11|8844.84|8844.84|8840.93|8840.93|0
1623408000000|2021-06-11 10:40:00|8841.42|8841.42|8838.54|8838.54|8845.67|8845.67|8838.54|8838.54|0
1623408300000|2021-06-11 10:45:00|8838.24|8838.24|8840.1|8840.1|8841.93|8841.93|8838.15|8838.15|0
1623408600000|2021-06-11 10:50:00|8840.52|8840.52|8844.61|8844.61|8845.79|8845.79|8840.37|8840.37|0
1623408900000|2021-06-11 10:55:00|8844.21|8844.21|8848.9|8848.9|8849.91|8849.91|8842.37|8842.37|0
1623409200000|2021-06-11 11:00:00|8848.95|8848.95|8839.38|8839.38|8848.95|8848.95|8838.87|8838.87|0
1623409500000|2021-06-11 11:05:00|8839.8|8839.8|8840.57|8840.57|8846.41|8846.41|8838.85|8838.85|0
1623409800000|2021-06-11 11:10:00|8840.41|8840.41|8841.33|8841.33|8841.35|8841.35|8834.06|8834.06|0
1623410100000|2021-06-11 11:15:00|8841.4|8841.4|8840.02|8840.02|8841.53|8841.53|8839.94|8839.94|0
1623410400000|2021-06-11 11:20:00|8840.09|8840.09|8835.61|8835.61|8840.51|8840.51|8833.76|8833.76|0
1623410700000|2021-06-11 11:25:00|8835.7|8835.7|8836.19|8836.19|8836.19|8836.19|8830.67|8830.67|0
1623411000000|2021-06-11 11:30:00|8836.32|8836.32|8831.62|8831.62|8836.48|8836.48|8831.33|8831.33|0
1623411300000|2021-06-11 11:35:00|8831.7|8831.7|8827.34|8827.34|8832.54|8832.54|8825.37|8825.37|0
1623411600000|2021-06-11 11:40:00|8827.28|8827.28|8826.42|8826.42|8827.82|8827.82|8825.38|8825.38|0
1623411900000|2021-06-11 11:45:00|8826.12|8826.12|8817.43|8817.43|8826.12|8826.12|8817.27|8817.27|0
1623412200000|2021-06-11 11:50:00|8817.56|8817.56|8817.37|8817.37|8817.82|8817.82|8811.94|8811.94|0
1623412500000|2021-06-11 11:55:00|8817.67|8817.67|8827.94|8827.94|8827.94|8827.94|8817.42|8817.42|0
1623412800000|2021-06-11 12:00:00|8828.04|8828.04|8826.25|8826.25|8830.46|8830.46|8826.15|8826.15|0
1623413100000|2021-06-11 12:05:00|8826.32|8826.32|8827.14|8827.14|8827.91|8827.91|8826.11|8826.11|0
1623413400000|2021-06-11 12:10:00|8827.44|8827.44|8831.41|8831.41|8831.41|8831.41|8825.31|8825.31|0
1623413700000|2021-06-11 12:15:00|8831.35|8831.35|8834.58|8834.58|8834.78|8834.78|8831.35|8831.35|0
1623414000000|2021-06-11 12:20:00|8834.64|8834.64|8834.45|8834.45|8835.2|8835.2|8831.57|8831.57|0
1623414300000|2021-06-11 12:25:00|8834.23|8834.23|8837.95|8837.95|8841.94|8841.94|8834.23|8834.23|0
1623414600000|2021-06-11 12:30:00|8838.01|8838.01|8841.12|8841.12|8841.12|8841.12|8837.34|8837.34|0
1623414900000|2021-06-11 12:35:00|8841.33|8841.33|8849.67|8849.67|8849.69|8849.69|8841.33|8841.33|0
1623415200000|2021-06-11 12:40:00|8849.83|8849.83|8851.23|8851.23|8853.22|8853.22|8849.83|8849.83|0
1623415500000|2021-06-11 12:45:00|8851.31|8851.31|8852.8|8852.8|8853.57|8853.57|8850.12|8850.12|0
1623415800000|2021-06-11 12:50:00|8852.88|8852.88|8853.27|8853.27|8853.52|8853.52|8850.88|8850.88|0
1623416100000|2021-06-11 12:55:00|8853.47|8853.47|8861.37|8861.37|8862.65|8862.65|8853.37|8853.37|0
1623416400000|2021-06-11 13:00:00|8861.46|8861.46|8857.59|8857.59|8863.97|8863.97|8857.59|8857.59|0
1623416700000|2021-06-11 13:05:00|8856.91|8856.91|8852.87|8852.87|8856.91|8856.91|8849.37|8849.37|0
1623417000000|2021-06-11 13:10:00|8852.9|8852.9|8853.06|8853.06|8854.99|8854.99|8852.78|8852.78|0
1623417300000|2021-06-11 13:15:00|8852.57|8852.57|8849.23|8849.23|8852.89|8852.89|8848.2|8848.2|0
1623417600000|2021-06-11 13:20:00|8849.43|8849.43|8852.57|8852.57|8852.83|8852.83|8848.7|8848.7|0
1623417900000|2021-06-11 13:25:00|8852.65|8852.65|8858.63|8858.63|8858.63|8858.63|8851.92|8851.92|0
1623418200000|2021-06-11 13:30:00|8858.49|8858.49|8867.78|8867.78|8867.78|8867.78|8849.68|8849.68|0
1623418500000|2021-06-11 13:35:00|8867.94|8867.94|8868.06|8868.06|8875.95|8875.95|8864.29|8864.29|0
1623418800000|2021-06-11 13:40:00|8868.22|8868.22|8863.1|8863.1|8869.08|8869.08|8863.02|8863.02|0
1623419100000|2021-06-11 13:45:00|8862.83|8862.83|8871.8|8871.8|8872.46|8872.46|8862.83|8862.83|0
1623419400000|2021-06-11 13:50:00|8871.94|8871.94|8873.94|8873.94|8874.56|8874.56|8867.03|8867.03|0
1623419700000|2021-06-11 13:55:00|8873.45|8873.45|8879.69|8879.69|8881.62|8881.62|8873.45|8873.45|0
1623420000000|2021-06-11 14:00:00|8879.83|8879.83|8888.16|8888.16|8888.18|8888.18|8879.76|8879.76|0
1623420300000|2021-06-11 14:05:00|8888.03|8888.03|8884.86|8884.86|8889.34|8889.34|8884.47|8884.47|0
1623420600000|2021-06-11 14:10:00|8884.74|8884.74|8883|8883|8884.77|8884.77|8878.61|8878.61|0
1623420900000|2021-06-11 14:15:00|8882.92|8882.92|8883.27|8883.27|8886.44|8886.44|8882.31|8882.31|0
1623421200000|2021-06-11 14:20:00|8882.64|8882.64|8876.83|8876.83|8882.97|8882.97|8876.83|8876.83|0
1623421500000|2021-06-11 14:25:00|8876.75|8876.75|8882.48|8882.48|8882.48|8882.48|8873.32|8873.32|0
1623421800000|2021-06-11 14:30:00|8882.38|8882.38|8875.83|8875.83|8882.38|8882.38|8875.08|8875.08|0
1623422100000|2021-06-11 14:35:00|8875.22|8875.22|8876.5|8876.5|8878.39|8878.39|8873.55|8873.55|0
1623422400000|2021-06-11 14:40:00|8876.73|8876.73|8866.16|8866.16|8880.11|8880.11|8865.87|8865.87|0
1623422700000|2021-06-11 14:45:00|8867.02|8867.02|8864.47|8864.47|8868.22|8868.22|8862.58|8862.58|0
1623423000000|2021-06-11 14:50:00|8864.66|8864.66|8864.04|8864.04|8866.38|8866.38|8859.67|8859.67|0
1623423300000|2021-06-11 14:55:00|8864.15|8864.15|8860.84|8860.84|8866.17|8866.17|8860.46|8860.46|0
1623423600000|2021-06-11 15:00:00|8860.82|8860.82|8856.97|8856.97|8862.03|8862.03|8852.06|8852.06|0
1623423900000|2021-06-11 15:05:00|8856.88|8856.88|8863.62|8863.62|8863.62|8863.62|8856.11|8856.11|0
1623424200000|2021-06-11 15:10:00|8863.49|8863.49|8870.72|8870.72|8873.4|8873.4|8863.34|8863.34|0
1623424500000|2021-06-11 15:15:00|8870.64|8870.64|8869.56|8869.56|8875.5|8875.5|8868.83|8868.83|0
1623424800000|2021-06-11 15:20:00|8869.36|8869.36|8864.95|8864.95|8870.76|8870.76|8864.5|8864.5|0
1623425100000|2021-06-11 15:25:00|8864.1|8864.1|8861.42|8861.42|8867.63|8867.63|8861|8861|0
1623654900000|2021-06-14 07:15:00|8864.94|8864.94|8874.86|8874.86|8877.15|8877.15|8864.94|8864.94|0
1623655200000|2021-06-14 07:20:00|8876.08|8876.08|8889.73|8889.73|8895.03|8895.03|8873.05|8873.05|0
1623655500000|2021-06-14 07:25:00|8889.53|8889.53|8889.97|8889.97|8891.45|8891.45|8882.01|8882.01|0
1623655800000|2021-06-14 07:30:00|8889.91|8889.91|8880.27|8880.27|8891.31|8891.31|8873.85|8873.85|0
1623656100000|2021-06-14 07:35:00|8881.48|8881.48|8874.72|8874.72|8884.19|8884.19|8873.86|8873.86|0
1623656400000|2021-06-14 07:40:00|8874.64|8874.64|8865.3|8865.3|8875.89|8875.89|8865.3|8865.3|0
1623656700000|2021-06-14 07:45:00|8865.05|8865.05|8861.11|8861.11|8865.05|8865.05|8857.62|8857.62|0
1623657000000|2021-06-14 07:50:00|8861.96|8861.96|8859.06|8859.06|8861.96|8861.96|8858.34|8858.34|0
1623657300000|2021-06-14 07:55:00|8858.67|8858.67|8857.27|8857.27|8862.97|8862.97|8857.08|8857.08|0
1623657600000|2021-06-14 08:00:00|8857.19|8857.19|8871.98|8871.98|8872.06|8872.06|8854.68|8854.68|0
1623657900000|2021-06-14 08:05:00|8872.15|8872.15|8868.37|8868.37|8873.96|8873.96|8867.03|8867.03|0
1623658200000|2021-06-14 08:10:00|8868.56|8868.56|8880.85|8880.85|8880.85|8880.85|8866.99|8866.99|0
1623658500000|2021-06-14 08:15:00|8880.75|8880.75|8887.96|8887.96|8890|8890|8880.24|8880.24|0
1623658800000|2021-06-14 08:20:00|8887.9|8887.9|8877.87|8877.87|8888.06|8888.06|8877.42|8877.42|0
1623659100000|2021-06-14 08:25:00|8877.79|8877.79|8873.93|8873.93|8878.29|8878.29|8873.78|8873.78|0
1623659400000|2021-06-14 08:30:00|8873.87|8873.87|8869.24|8869.24|8873.95|8873.95|8869.01|8869.01|0
1623659700000|2021-06-14 08:35:00|8869.62|8869.62|8864.54|8864.54|8869.62|8869.62|8864.54|8864.54|0
1623660000000|2021-06-14 08:40:00|8864.23|8864.23|8864.91|8864.91|8868.56|8868.56|8863.83|8863.83|0
1623660300000|2021-06-14 08:45:00|8864.75|8864.75|8869.36|8869.36|8869.98|8869.98|8861.25|8861.25|0
1623660600000|2021-06-14 08:50:00|8869.6|8869.6|8868.19|8868.19|8870.75|8870.75|8865.24|8865.24|0
1623660900000|2021-06-14 08:55:00|8868.27|8868.27|8860.28|8860.28|8868.27|8868.27|8860.28|8860.28|0
1623661200000|2021-06-14 09:00:00|8860.01|8860.01|8859.94|8859.94|8862.66|8862.66|8859.74|8859.74|0
1623661500000|2021-06-14 09:05:00|8860.15|8860.15|8867.11|8867.11|8867.98|8867.98|8858.68|8858.68|0
1623661800000|2021-06-14 09:10:00|8867.96|8867.96|8860.04|8860.04|8868.27|8868.27|8859.7|8859.7|0
1623662100000|2021-06-14 09:15:00|8859.81|8859.81|8859|8859|8860.11|8860.11|8855.44|8855.44|0
1623662400000|2021-06-14 09:20:00|8858.85|8858.85|8852.24|8852.24|8859.97|8859.97|8850.82|8850.82|0
1623662700000|2021-06-14 09:25:00|8852.16|8852.16|8850.67|8850.67|8853.22|8853.22|8850.67|8850.67|0
1623663000000|2021-06-14 09:30:00|8850.83|8850.83|8846|8846|8850.83|8850.83|8843.12|8843.12|0
1623663300000|2021-06-14 09:35:00|8845.85|8845.85|8839.66|8839.66|8848.05|8848.05|8839.54|8839.54|0
1623663600000|2021-06-14 09:40:00|8839.58|8839.58|8841.03|8841.03|8841.14|8841.14|8838.24|8838.24|0
1623663900000|2021-06-14 09:45:00|8840.89|8840.89|8838.19|8838.19|8840.89|8840.89|8835.31|8835.31|0
1623664200000|2021-06-14 09:50:00|8838.4|8838.4|8840.91|8840.91|8841.07|8841.07|8838.4|8838.4|0
1623664500000|2021-06-14 09:55:00|8840.97|8840.97|8851.46|8851.46|8851.68|8851.68|8839.26|8839.26|0
1623664800000|2021-06-14 10:00:00|8852.07|8852.07|8860|8860|8863.82|8863.82|8851.41|8851.41|0
1623665100000|2021-06-14 10:05:00|8859.62|8859.62|8859.1|8859.1|8861.53|8861.53|8856.17|8856.17|0
1623665400000|2021-06-14 10:10:00|8859.4|8859.4|8851.4|8851.4|8859.4|8859.4|8851.3|8851.3|0
1623665700000|2021-06-14 10:15:00|8851.16|8851.16|8847.96|8847.96|8851.47|8851.47|8847.03|8847.03|0
1623666000000|2021-06-14 10:20:00|8848.03|8848.03|8839.08|8839.08|8848.68|8848.68|8838.26|8838.26|0
1623666300000|2021-06-14 10:25:00|8839.24|8839.24|8843.25|8843.25|8844.97|8844.97|8839.17|8839.17|0
1623666600000|2021-06-14 10:30:00|8843.33|8843.33|8838.71|8838.71|8843.33|8843.33|8838.71|8838.71|0
1623666900000|2021-06-14 10:35:00|8838.74|8838.74|8831.93|8831.93|8838.74|8838.74|8831.29|8831.29|0
1623667200000|2021-06-14 10:40:00|8832|8832|8832.11|8832.11|8834.72|8834.72|8830.73|8830.73|0
1623667500000|2021-06-14 10:45:00|8832.17|8832.17|8831.41|8831.41|8833.6|8833.6|8830.72|8830.72|0
1623667800000|2021-06-14 10:50:00|8831.48|8831.48|8833.87|8833.87|8835.23|8835.23|8831.48|8831.48|0
1623668100000|2021-06-14 10:55:00|8833.79|8833.79|8828.79|8828.79|8834.23|8834.23|8828.46|8828.46|0
1623668400000|2021-06-14 11:00:00|8828.98|8828.98|8830.43|8830.43|8832.49|8832.49|8827.82|8827.82|0
1623668700000|2021-06-14 11:05:00|8830.49|8830.49|8830.8|8830.8|8831.92|8831.92|8829.06|8829.06|0
1623669000000|2021-06-14 11:10:00|8830.87|8830.87|8824.53|8824.53|8831.74|8831.74|8823.57|8823.57|0
1623669300000|2021-06-14 11:15:00|8824.74|8824.74|8820.35|8820.35|8824.74|8824.74|8815.81|8815.81|0
1623669600000|2021-06-14 11:20:00|8820.11|8820.11|8816.67|8816.67|8820.11|8820.11|8815.75|8815.75|0
1623669900000|2021-06-14 11:25:00|8816.27|8816.27|8808.93|8808.93|8816.27|8816.27|8807.98|8807.98|0
1623670200000|2021-06-14 11:30:00|8808.8|8808.8|8811.37|8811.37|8811.52|8811.52|8808.23|8808.23|0
1623670500000|2021-06-14 11:35:00|8811.07|8811.07|8811.02|8811.02|8814.62|8814.62|8810.52|8810.52|0
1623670800000|2021-06-14 11:40:00|8810.64|8810.64|8805.74|8805.74|8811.5|8811.5|8805.61|8805.61|0
1623671100000|2021-06-14 11:45:00|8805.6|8805.6|8804.52|8804.52|8805.94|8805.94|8803.13|8803.13|0
1623671400000|2021-06-14 11:50:00|8804.6|8804.6|8801.49|8801.49|8805.66|8805.66|8801.49|8801.49|0
1623671700000|2021-06-14 11:55:00|8801.39|8801.39|8808.89|8808.89|8809.05|8809.05|8799.39|8799.39|0
1623672000000|2021-06-14 12:00:00|8808.96|8808.96|8804.57|8804.57|8808.96|8808.96|8804.35|8804.35|0
1623672300000|2021-06-14 12:05:00|8804.72|8804.72|8798.75|8798.75|8804.89|8804.89|8798.65|8798.65|0
1623672600000|2021-06-14 12:10:00|8798.82|8798.82|8796.4|8796.4|8798.82|8798.82|8794.46|8794.46|0
1623672900000|2021-06-14 12:15:00|8796.48|8796.48|8790.99|8790.99|8796.84|8796.84|8790.52|8790.52|0
1623673200000|2021-06-14 12:20:00|8791.23|8791.23|8792.98|8792.98|8795.16|8795.16|8791.15|8791.15|0
1623673500000|2021-06-14 12:25:00|8792.65|8792.65|8787.12|8787.12|8793.49|8793.49|8785.22|8785.22|0
1623673800000|2021-06-14 12:30:00|8787.25|8787.25|8782.66|8782.66|8789.11|8789.11|8782.39|8782.39|0
1623674100000|2021-06-14 12:35:00|8782.57|8782.57|8788.86|8788.86|8788.92|8788.92|8780.03|8780.03|0
1623674400000|2021-06-14 12:40:00|8789.02|8789.02|8785.14|8785.14|8800.19|8800.19|8785.14|8785.14|0
1623674700000|2021-06-14 12:45:00|8785.22|8785.22|8782.41|8782.41|8787.63|8787.63|8779.73|8779.73|0
1623675000000|2021-06-14 12:50:00|8782.56|8782.56|8781.5|8781.5|8784|8784|8779.6|8779.6|0
1623675300000|2021-06-14 12:55:00|8781.28|8781.28|8776.33|8776.33|8782.49|8782.49|8775.61|8775.61|0
1623675600000|2021-06-14 13:00:00|8776.54|8776.54|8759.86|8759.86|8776.54|8776.54|8759.78|8759.78|0
1623675900000|2021-06-14 13:05:00|8759.48|8759.48|8749.09|8749.09|8759.7|8759.7|8748.67|8748.67|0
1623676200000|2021-06-14 13:10:00|8749.39|8749.39|8752.77|8752.77|8753.8|8753.8|8749.39|8749.39|0
1623676500000|2021-06-14 13:15:00|8753.02|8753.02|8759.42|8759.42|8759.42|8759.42|8751.33|8751.33|0
1623676800000|2021-06-14 13:20:00|8759.63|8759.63|8758|8758|8760.79|8760.79|8757.41|8757.41|0
1623677100000|2021-06-14 13:25:00|8758.16|8758.16|8767.88|8767.88|8771.66|8771.66|8758.08|8758.08|0
1623677400000|2021-06-14 13:30:00|8767.99|8767.99|8767|8767|8777.25|8777.25|8764.53|8764.53|0
1623677700000|2021-06-14 13:35:00|8767.14|8767.14|8784.93|8784.93|8786.07|8786.07|8767.14|8767.14|0
1623678000000|2021-06-14 13:40:00|8785.53|8785.53|8778.11|8778.11|8787.75|8787.75|8776.28|8776.28|0
1623678300000|2021-06-14 13:45:00|8778.27|8778.27|8782.78|8782.78|8783.92|8783.92|8777.54|8777.54|0
1623678600000|2021-06-14 13:50:00|8782.64|8782.64|8781.59|8781.59|8786.93|8786.93|8781.59|8781.59|0
1623678900000|2021-06-14 13:55:00|8781.51|8781.51|8772.35|8772.35|8783.04|8783.04|8771.97|8771.97|0
1623679200000|2021-06-14 14:00:00|8772.65|8772.65|8773.76|8773.76|8776.86|8776.86|8768.4|8768.4|0
1623679500000|2021-06-14 14:05:00|8773.45|8773.45|8774.44|8774.44|8779.31|8779.31|8772.77|8772.77|0
1623679800000|2021-06-14 14:10:00|8774.13|8774.13|8774|8774|8775.28|8775.28|8769.49|8769.49|0
1623680100000|2021-06-14 14:15:00|8773.92|8773.92|8778.08|8778.08|8782.06|8782.06|8773.92|8773.92|0
1623680400000|2021-06-14 14:20:00|8778.24|8778.24|8771.71|8771.71|8778.97|8778.97|8771.55|8771.55|0
1623680700000|2021-06-14 14:25:00|8771.87|8771.87|8768.29|8768.29|8773.42|8773.42|8767.39|8767.39|0
1623681000000|2021-06-14 14:30:00|8768.21|8768.21|8766.71|8766.71|8774.11|8774.11|8765.78|8765.78|0
1623681300000|2021-06-14 14:35:00|8766.79|8766.79|8756.21|8756.21|8766.79|8766.79|8753.12|8753.12|0
1623681600000|2021-06-14 14:40:00|8756.09|8756.09|8757.03|8757.03|8762.22|8762.22|8755.51|8755.51|0
1623681900000|2021-06-14 14:45:00|8757.12|8757.12|8757.18|8757.18|8757.45|8757.45|8752.09|8752.09|0
1623682200000|2021-06-14 14:50:00|8758.03|8758.03|8760.05|8760.05|8760.15|8760.15|8754.49|8754.49|0
1623682500000|2021-06-14 14:55:00|8760.21|8760.21|8769.7|8769.7|8769.7|8769.7|8760.21|8760.21|0
1623682800000|2021-06-14 15:00:00|8768.94|8768.94|8769.22|8769.22|8772.67|8772.67|8767.05|8767.05|0
1623683100000|2021-06-14 15:05:00|8769.29|8769.29|8772.79|8772.79|8774.55|8774.55|8769.29|8769.29|0
1623683400000|2021-06-14 15:10:00|8772.41|8772.41|8772.73|8772.73|8775.39|8775.39|8770.21|8770.21|0
1623683700000|2021-06-14 15:15:00|8772.57|8772.57|8769.9|8769.9|8773.29|8773.29|8769.3|8769.3|0
1623684000000|2021-06-14 15:20:00|8769.83|8769.83|8768.08|8768.08|8771.87|8771.87|8766.17|8766.17|0
1623684300000|2021-06-14 15:25:00|8768.5|8768.5|8762.19|8762.19|8768.83|8768.83|8758.33|8758.33|0
1623741300000|2021-06-15 07:15:00|8718.17|8718.17|8733.98|8733.98|8734.66|8734.66|8717.98|8717.98|0
1623741600000|2021-06-15 07:20:00|8734.45|8734.45|8741.9|8741.9|8742.64|8742.64|8734.45|8734.45|0
1623741900000|2021-06-15 07:25:00|8741.62|8741.62|8753.39|8753.39|8755.24|8755.24|8739.96|8739.96|0
1623742200000|2021-06-15 07:30:00|8752.78|8752.78|8753.7|8753.7|8754.09|8754.09|8744.76|8744.76|0
1623742500000|2021-06-15 07:35:00|8753.32|8753.32|8753.68|8753.68|8753.74|8753.74|8750.44|8750.44|0
1623742800000|2021-06-15 07:40:00|8753.29|8753.29|8765.59|8765.59|8767.98|8767.98|8753.13|8753.13|0
1623743100000|2021-06-15 07:45:00|8765.28|8765.28|8759.51|8759.51|8766.84|8766.84|8759.51|8759.51|0
1623743400000|2021-06-15 07:50:00|8759.85|8759.85|8770.87|8770.87|8770.87|8770.87|8756.94|8756.94|0
1623743700000|2021-06-15 07:55:00|8771.5|8771.5|8752.29|8752.29|8771.5|8771.5|8752.29|8752.29|0
1623744000000|2021-06-15 08:00:00|8752.22|8752.22|8761.56|8761.56|8761.56|8761.56|8747.94|8747.94|0
1623744300000|2021-06-15 08:05:00|8762.41|8762.41|8755.08|8755.08|8763.29|8763.29|8754.15|8754.15|0
1623744600000|2021-06-15 08:10:00|8754.81|8754.81|8756.6|8756.6|8757.39|8757.39|8751.01|8751.01|0
1623744900000|2021-06-15 08:15:00|8756.53|8756.53|8753.88|8753.88|8762.85|8762.85|8753.67|8753.67|0
1623745200000|2021-06-15 08:20:00|8754.11|8754.11|8745.29|8745.29|8754.32|8754.32|8743.69|8743.69|0
1623745500000|2021-06-15 08:25:00|8744.98|8744.98|8747.96|8747.96|8747.96|8747.96|8736.88|8736.88|0
1623745800000|2021-06-15 08:30:00|8748.35|8748.35|8744.77|8744.77|8748.43|8748.43|8744.08|8744.08|0
1623746100000|2021-06-15 08:35:00|8745.15|8745.15|8754.54|8754.54|8754.54|8754.54|8745.15|8745.15|0
1623746400000|2021-06-15 08:40:00|8754.92|8754.92|8753.67|8753.67|8756.3|8756.3|8748.31|8748.31|0
1623746700000|2021-06-15 08:45:00|8752.81|8752.81|8751.59|8751.59|8753.67|8753.67|8747.09|8747.09|0
1623747000000|2021-06-15 08:50:00|8751.97|8751.97|8760.19|8760.19|8760.19|8760.19|8751.73|8751.73|0
1623747300000|2021-06-15 08:55:00|8760.4|8760.4|8759.94|8759.94|8761.46|8761.46|8755.37|8755.37|0
1623747600000|2021-06-15 09:00:00|8760.36|8760.36|8756.16|8756.16|8762.23|8762.23|8755.83|8755.83|0
1623747900000|2021-06-15 09:05:00|8756.23|8756.23|8752.13|8752.13|8759.14|8759.14|8751.98|8751.98|0
1623748200000|2021-06-15 09:10:00|8751.83|8751.83|8746.16|8746.16|8751.83|8751.83|8744.04|8744.04|0
1623748500000|2021-06-15 09:15:00|8746.4|8746.4|8754.2|8754.2|8754.81|8754.81|8744.79|8744.79|0
1623748800000|2021-06-15 09:20:00|8754.05|8754.05|8761.1|8761.1|8761.39|8761.39|8752.91|8752.91|0
1623749100000|2021-06-15 09:25:00|8760.47|8760.47|8761.58|8761.58|8764.47|8764.47|8758.36|8758.36|0
1623749400000|2021-06-15 09:30:00|8761.5|8761.5|8765.23|8765.23|8766.98|8766.98|8761.2|8761.2|0
1623749700000|2021-06-15 09:35:00|8765.07|8765.07|8762.14|8762.14|8765.07|8765.07|8761.33|8761.33|0
1623750000000|2021-06-15 09:40:00|8762.2|8762.2|8757.05|8757.05|8762.44|8762.44|8755.7|8755.7|0
1623750300000|2021-06-15 09:45:00|8756.93|8756.93|8762.71|8762.71|8762.95|8762.95|8751.79|8751.79|0
1623750600000|2021-06-15 09:50:00|8762.65|8762.65|8752.99|8752.99|8763.72|8763.72|8752.99|8752.99|0
1623750900000|2021-06-15 09:55:00|8753.18|8753.18|8743.07|8743.07|8753.67|8753.67|8743.07|8743.07|0
1623751200000|2021-06-15 10:00:00|8743.02|8743.02|8745.5|8745.5|8745.83|8745.83|8741.77|8741.77|0
1623751500000|2021-06-15 10:05:00|8745.41|8745.41|8736.79|8736.79|8745.41|8745.41|8734.58|8734.58|0
1623751800000|2021-06-15 10:10:00|8735.94|8735.94|8730.5|8730.5|8736.15|8736.15|8730.39|8730.39|0
1623752100000|2021-06-15 10:15:00|8730.23|8730.23|8737.54|8737.54|8738.94|8738.94|8730.16|8730.16|0
1623752400000|2021-06-15 10:20:00|8737.77|8737.77|8723.74|8723.74|8737.92|8737.92|8723.74|8723.74|0
1623752700000|2021-06-15 10:25:00|8724.01|8724.01|8723.88|8723.88|8726.58|8726.58|8722.38|8722.38|0
1623753000000|2021-06-15 10:30:00|8723.8|8723.8|8718.36|8718.36|8724.66|8724.66|8715.72|8715.72|0
1623753300000|2021-06-15 10:35:00|8718.2|8718.2|8716.87|8716.87|8719.26|8719.26|8709.98|8709.98|0
1623753600000|2021-06-15 10:40:00|8716.91|8716.91|8721.85|8721.85|8721.95|8721.95|8716.91|8716.91|0
1623753900000|2021-06-15 10:45:00|8721.78|8721.78|8718.63|8718.63|8721.78|8721.78|8716.53|8716.53|0
1623754200000|2021-06-15 10:50:00|8718.87|8718.87|8693.41|8693.41|8718.97|8718.97|8692.2|8692.2|0
1623754500000|2021-06-15 10:55:00|8693.5|8693.5|8703.59|8703.59|8703.79|8703.79|8690.46|8690.46|0
1623754800000|2021-06-15 11:00:00|8703.65|8703.65|8695.9|8695.9|8703.91|8703.91|8695.49|8695.49|0
1623755100000|2021-06-15 11:05:00|8695.15|8695.15|8702.02|8702.02|8702.86|8702.86|8694.89|8694.89|0
1623755400000|2021-06-15 11:10:00|8702.44|8702.44|8705.86|8705.86|8710.25|8710.25|8702.34|8702.34|0
1623755700000|2021-06-15 11:15:00|8705.56|8705.56|8705.34|8705.34|8706.34|8706.34|8702.58|8702.58|0
1623756000000|2021-06-15 11:20:00|8705.03|8705.03|8702.54|8702.54|8707.49|8707.49|8702.54|8702.54|0
1623756300000|2021-06-15 11:25:00|8702.62|8702.62|8707.08|8707.08|8710.31|8710.31|8702.37|8702.37|0
1623756600000|2021-06-15 11:30:00|8707.01|8707.01|8708.89|8708.89|8711.2|8711.2|8707.01|8707.01|0
1623756900000|2021-06-15 11:35:00|8709.19|8709.19|8697.78|8697.78|8709.19|8709.19|8693.18|8693.18|0
1623757200000|2021-06-15 11:40:00|8697.92|8697.92|8699.15|8699.15|8699.35|8699.35|8693.01|8693.01|0
1623757500000|2021-06-15 11:45:00|8699.21|8699.21|8701.94|8701.94|8707.1|8707.1|8697.83|8697.83|0
1623757800000|2021-06-15 11:50:00|8702.02|8702.02|8698.7|8698.7|8703.04|8703.04|8695.87|8695.87|0
1623758100000|2021-06-15 11:55:00|8698.6|8698.6|8688.1|8688.1|8699.22|8699.22|8688.1|8688.1|0
1623758400000|2021-06-15 12:00:00|8688.26|8688.26|8684.98|8684.98|8690.82|8690.82|8683.63|8683.63|0
1623758700000|2021-06-15 12:05:00|8684.44|8684.44|8676.69|8676.69|8684.75|8684.75|8675.03|8675.03|0
1623759000000|2021-06-15 12:10:00|8677.54|8677.54|8678.79|8678.79|8680.42|8680.42|8676.75|8676.75|0
1623759300000|2021-06-15 12:15:00|8678.69|8678.69|8674.26|8674.26|8678.69|8678.69|8673.81|8673.81|0
1623759600000|2021-06-15 12:20:00|8674.1|8674.1|8678.42|8678.42|8679.43|8679.43|8673.25|8673.25|0
1623759900000|2021-06-15 12:25:00|8678.36|8678.36|8681|8681|8682.1|8682.1|8678.36|8678.36|0
1623760200000|2021-06-15 12:30:00|8680.87|8680.87|8672.71|8672.71|8680.97|8680.97|8672.71|8672.71|0
1623760500000|2021-06-15 12:35:00|8672.63|8672.63|8650.31|8650.31|8675.26|8675.26|8649|8649|0
1623760800000|2021-06-15 12:40:00|8650.23|8650.23|8649.34|8649.34|8653.33|8653.33|8645.23|8645.23|0
1623761100000|2021-06-15 12:45:00|8649.04|8649.04|8644.6|8644.6|8650.99|8650.99|8638.8|8638.8|0
1623761400000|2021-06-15 12:50:00|8643.99|8643.99|8628.73|8628.73|8647.55|8647.55|8628.73|8628.73|0
1623761700000|2021-06-15 12:55:00|8629.59|8629.59|8606.65|8606.65|8633.27|8633.27|8606.65|8606.65|0
1623762000000|2021-06-15 13:00:00|8606.86|8606.86|8590.37|8590.37|8612.83|8612.83|8589.67|8589.67|0
1623762300000|2021-06-15 13:05:00|8590.26|8590.26|8580.93|8580.93|8590.26|8590.26|8547.94|8547.94|0
1623762600000|2021-06-15 13:10:00|8584.35|8584.35|8576.94|8576.94|8593.5|8593.5|8570.28|8570.28|0
1623762900000|2021-06-15 13:15:00|8576.88|8576.88|8587.12|8587.12|8587.98|8587.98|8556.21|8556.21|0
1623763200000|2021-06-15 13:20:00|8586.58|8586.58|8612.7|8612.7|8616.03|8616.03|8586.21|8586.21|0
1623763500000|2021-06-15 13:25:00|8612.31|8612.31|8613.7|8613.7|8617.84|8617.84|8603.36|8603.36|0
1623763800000|2021-06-15 13:30:00|8614.19|8614.19|8640.17|8640.17|8640.23|8640.23|8612.05|8612.05|0
1623764100000|2021-06-15 13:35:00|8639.78|8639.78|8642.29|8642.29|8647.36|8647.36|8628.69|8628.69|0
1623764400000|2021-06-15 13:40:00|8642.37|8642.37|8649.91|8649.91|8650.29|8650.29|8636.52|8636.52|0
1623764700000|2021-06-15 13:45:00|8649.77|8649.77|8661.27|8661.27|8662.72|8662.72|8639.9|8639.9|0
1623765000000|2021-06-15 13:50:00|8661.14|8661.14|8665.85|8665.85|8666.88|8666.88|8648.85|8648.85|0
1623765300000|2021-06-15 13:55:00|8665.98|8665.98|8678.06|8678.06|8678.91|8678.91|8664.18|8664.18|0
1623765600000|2021-06-15 14:00:00|8678.44|8678.44|8672.34|8672.34|8682.1|8682.1|8668.25|8668.25|0
1623765900000|2021-06-15 14:05:00|8672.07|8672.07|8666.7|8666.7|8675.24|8675.24|8665.35|8665.35|0
1623766200000|2021-06-15 14:10:00|8666.78|8666.78|8652.58|8652.58|8667.33|8667.33|8652.51|8652.51|0
1623766500000|2021-06-15 14:15:00|8652.37|8652.37|8650.62|8650.62|8655.17|8655.17|8645.75|8645.75|0
1623766800000|2021-06-15 14:20:00|8650.78|8650.78|8644.99|8644.99|8651.01|8651.01|8644.04|8644.04|0
1623767100000|2021-06-15 14:25:00|8644.91|8644.91|8647.5|8647.5|8647.5|8647.5|8641.46|8641.46|0
1623767400000|2021-06-15 14:30:00|8647.53|8647.53|8644.66|8644.66|8648.11|8648.11|8635|8635|0
1623767700000|2021-06-15 14:35:00|8644.53|8644.53|8647.45|8647.45|8647.45|8647.45|8644.42|8644.42|0
1623768000000|2021-06-15 14:40:00|8647.51|8647.51|8646.33|8646.33|8651.44|8651.44|8644.87|8644.87|0
1623768300000|2021-06-15 14:45:00|8646.26|8646.26|8642.84|8642.84|8646.26|8646.26|8635.77|8635.77|0
1623768600000|2021-06-15 14:50:00|8643.15|8643.15|8643.12|8643.12|8646.03|8646.03|8641.17|8641.17|0
1623768900000|2021-06-15 14:55:00|8642.81|8642.81|8653.07|8653.07|8653.68|8653.68|8641.13|8641.13|0
1623769200000|2021-06-15 15:00:00|8653.68|8653.68|8651.15|8651.15|8654.09|8654.09|8648.91|8648.91|0
1623769500000|2021-06-15 15:05:00|8651.22|8651.22|8655.52|8655.52|8656.2|8656.2|8648.2|8648.2|0
1623769800000|2021-06-15 15:10:00|8655.58|8655.58|8656.13|8656.13|8658.47|8658.47|8654.59|8654.59|0
1623770100000|2021-06-15 15:15:00|8656.52|8656.52|8660.81|8660.81|8660.81|8660.81|8656.02|8656.02|0
1623770400000|2021-06-15 15:20:00|8659.95|8659.95|8663.31|8663.31|8663.31|8663.31|8659.22|8659.22|0
1623770700000|2021-06-15 15:25:00|8663.11|8663.11|8667.09|8667.09|8667.55|8667.55|8658.23|8658.23|0
1623827700000|2021-06-16 07:15:00|8695.44|8695.44|8709.93|8709.93|8716.3|8716.3|8695.44|8695.44|0
1623828000000|2021-06-16 07:20:00|8710.37|8710.37|8716.15|8716.15|8716.39|8716.39|8702.2|8702.2|0
1623828300000|2021-06-16 07:25:00|8716.44|8716.44|8717.42|8717.42|8719.55|8719.55|8711.61|8711.61|0
1623828600000|2021-06-16 07:30:00|8717.53|8717.53|8714.71|8714.71|8727.56|8727.56|8713.95|8713.95|0
1623828900000|2021-06-16 07:35:00|8714.64|8714.64|8711.5|8711.5|8714.64|8714.64|8708.46|8708.46|0
1623829200000|2021-06-16 07:40:00|8712.34|8712.34|8699.56|8699.56|8712.34|8712.34|8697.87|8697.87|0
1623829500000|2021-06-16 07:45:00|8699.88|8699.88|8700.39|8700.39|8700.67|8700.67|8697.65|8697.65|0
1623829800000|2021-06-16 07:50:00|8703.81|8703.81|8694.34|8694.34|8705.64|8705.64|8694.34|8694.34|0
1623830100000|2021-06-16 07:55:00|8694.09|8694.09|8695.05|8695.05|8695.95|8695.95|8689.3|8689.3|0
1623830400000|2021-06-16 08:00:00|8695.29|8695.29|8691.73|8691.73|8699.88|8699.88|8690.44|8690.44|0
1623830700000|2021-06-16 08:05:00|8691.81|8691.81|8685.89|8685.89|8692.72|8692.72|8684.03|8684.03|0
1623831000000|2021-06-16 08:10:00|8685.81|8685.81|8687.88|8687.88|8692.1|8692.1|8685.11|8685.11|0
1623831300000|2021-06-16 08:15:00|8687.72|8687.72|8684.44|8684.44|8688.15|8688.15|8683.47|8683.47|0
1623831600000|2021-06-16 08:20:00|8684.49|8684.49|8678.01|8678.01|8684.49|8684.49|8676.75|8676.75|0
1623831900000|2021-06-16 08:25:00|8678.85|8678.85|8685.26|8685.26|8687.33|8687.33|8678.85|8678.85|0
1623832200000|2021-06-16 08:30:00|8685.06|8685.06|8689.37|8689.37|8690.71|8690.71|8685.06|8685.06|0
1623832500000|2021-06-16 08:35:00|8689.84|8689.84|8697.21|8697.21|8697.21|8697.21|8689.84|8689.84|0
1623832800000|2021-06-16 08:40:00|8697.6|8697.6|8697.19|8697.19|8698.3|8698.3|8695.61|8695.61|0
1623833100000|2021-06-16 08:45:00|8697.27|8697.27|8707.53|8707.53|8707.55|8707.55|8697.23|8697.23|0
1623833400000|2021-06-16 08:50:00|8707.62|8707.62|8709.23|8709.23|8711.08|8711.08|8707.62|8707.62|0
1623833700000|2021-06-16 08:55:00|8709.29|8709.29|8720.03|8720.03|8720.03|8720.03|8709.09|8709.09|0
1623834000000|2021-06-16 09:00:00|8720.32|8720.32|8719.33|8719.33|8722.18|8722.18|8719.33|8719.33|0
1623834300000|2021-06-16 09:05:00|8719.23|8719.23|8711.49|8711.49|8719.23|8719.23|8711.49|8711.49|0
1623834600000|2021-06-16 09:10:00|8711.55|8711.55|8703.21|8703.21|8713.32|8713.32|8702.69|8702.69|0
1623834900000|2021-06-16 09:15:00|8702.62|8702.62|8684.78|8684.78|8703.07|8703.07|8677.15|8677.15|0
1623835200000|2021-06-16 09:20:00|8685.08|8685.08|8694.47|8694.47|8694.47|8694.47|8684.45|8684.45|0
1623835500000|2021-06-16 09:25:00|8694.54|8694.54|8680.03|8680.03|8696.46|8696.46|8680.03|8680.03|0
1623835800000|2021-06-16 09:30:00|8679.95|8679.95|8681.59|8681.59|8683.95|8683.95|8678.63|8678.63|0
1623836100000|2021-06-16 09:35:00|8681.32|8681.32|8679.36|8679.36|8684.72|8684.72|8679.29|8679.29|0
1623836400000|2021-06-16 09:40:00|8679.09|8679.09|8687.38|8687.38|8687.51|8687.51|8678.73|8678.73|0
1623836700000|2021-06-16 09:45:00|8687.05|8687.05|8682.54|8682.54|8688.96|8688.96|8682.54|8682.54|0
1623837000000|2021-06-16 09:50:00|8682.4|8682.4|8692.84|8692.84|8692.84|8692.84|8682.01|8682.01|0
1623837300000|2021-06-16 09:55:00|8692.92|8692.92|8697.6|8697.6|8697.6|8697.6|8691.03|8691.03|0
1623837600000|2021-06-16 10:00:00|8697.67|8697.67|8699.2|8699.2|8699.7|8699.7|8692.94|8692.94|0
1623837900000|2021-06-16 10:05:00|8698.71|8698.71|8697.13|8697.13|8698.71|8698.71|8694.96|8694.96|0
1623838200000|2021-06-16 10:10:00|8697.06|8697.06|8705.62|8705.62|8708.09|8708.09|8696.64|8696.64|0
1623838500000|2021-06-16 10:15:00|8705.01|8705.01|8709.02|8709.02|8710.12|8710.12|8704.12|8704.12|0
1623838800000|2021-06-16 10:20:00|8709.26|8709.26|8707.95|8707.95|8710.87|8710.87|8704.74|8704.74|0
1623839100000|2021-06-16 10:25:00|8708.04|8708.04|8719|8719|8719|8719|8708.04|8708.04|0
1623839400000|2021-06-16 10:30:00|8719.19|8719.19|8721.62|8721.62|8722.84|8722.84|8718.4|8718.4|0
1623839700000|2021-06-16 10:35:00|8721.24|8721.24|8711.42|8711.42|8721.24|8721.24|8709.58|8709.58|0
1623840000000|2021-06-16 10:40:00|8711.48|8711.48|8713.66|8713.66|8713.66|8713.66|8709.26|8709.26|0
1623840300000|2021-06-16 10:45:00|8713.8|8713.8|8718.16|8718.16|8720.9|8720.9|8713.62|8713.62|0
1623840600000|2021-06-16 10:50:00|8718.1|8718.1|8720.4|8720.4|8721.97|8721.97|8716.75|8716.75|0
1623840900000|2021-06-16 10:55:00|8720.46|8720.46|8717.09|8717.09|8720.58|8720.58|8716.31|8716.31|0
1623841200000|2021-06-16 11:00:00|8717.29|8717.29|8719.74|8719.74|8720.41|8720.41|8715.33|8715.33|0
1623841500000|2021-06-16 11:05:00|8719.67|8719.67|8718.31|8718.31|8719.67|8719.67|8715.49|8715.49|0
1623841800000|2021-06-16 11:10:00|8718.38|8718.38|8715.77|8715.77|8718.44|8718.44|8715.18|8715.18|0
1623842100000|2021-06-16 11:15:00|8716.01|8716.01|8716.15|8716.15|8717.71|8717.71|8713.04|8713.04|0
1623842400000|2021-06-16 11:20:00|8716.6|8716.6|8715.05|8715.05|8717.2|8717.2|8712.25|8712.25|0
1623842700000|2021-06-16 11:25:00|8715.32|8715.32|8713.4|8713.4|8716.04|8716.04|8711.89|8711.89|0
1623843000000|2021-06-16 11:30:00|8713.6|8713.6|8713.98|8713.98|8715.43|8715.43|8713.6|8713.6|0
1623843300000|2021-06-16 11:35:00|8713.86|8713.86|8715.27|8715.27|8716.42|8716.42|8712.76|8712.76|0
1623843600000|2021-06-16 11:40:00|8715.65|8715.65|8713.37|8713.37|8715.65|8715.65|8710.82|8710.82|0
1623843900000|2021-06-16 11:45:00|8713.29|8713.29|8710.93|8710.93|8713.89|8713.89|8710.79|8710.79|0
1623844200000|2021-06-16 11:50:00|8711.01|8711.01|8706.54|8706.54|8711.49|8711.49|8703.56|8703.56|0
1623844500000|2021-06-16 11:55:00|8706.52|8706.52|8712.57|8712.57|8713.45|8713.45|8705.89|8705.89|0
1623844800000|2021-06-16 12:00:00|8712.67|8712.67|8713.45|8713.45|8714.43|8714.43|8710.34|8710.34|0
1623845100000|2021-06-16 12:05:00|8713.07|8713.07|8698.61|8698.61|8713.28|8713.28|8693.95|8693.95|0
1623845400000|2021-06-16 12:10:00|8698.71|8698.71|8710|8710|8710|8710|8698.71|8698.71|0
1623845700000|2021-06-16 12:15:00|8710.23|8710.23|8719.59|8719.59|8719.6|8719.6|8710.23|8710.23|0
1623846000000|2021-06-16 12:20:00|8719.73|8719.73|8713.32|8713.32|8721.57|8721.57|8710.95|8710.95|0
1623846300000|2021-06-16 12:25:00|8713.39|8713.39|8715.6|8715.6|8716.22|8716.22|8713.35|8713.35|0
1623846600000|2021-06-16 12:30:00|8715.65|8715.65|8720.02|8720.02|8720.02|8720.02|8713.76|8713.76|0
1623846900000|2021-06-16 12:35:00|8720.09|8720.09|8722.28|8722.28|8723.96|8723.96|8720.09|8720.09|0
1623847200000|2021-06-16 12:40:00|8722.05|8722.05|8721.95|8721.95|8723.76|8723.76|8721.33|8721.33|0
1623847500000|2021-06-16 12:45:00|8722.25|8722.25|8720.89|8720.89|8722.25|8722.25|8720.01|8720.01|0
1623847800000|2021-06-16 12:50:00|8720.94|8720.94|8718.57|8718.57|8721.44|8721.44|8718.41|8718.41|0
1623848100000|2021-06-16 12:55:00|8718.8|8718.8|8728.24|8728.24|8728.97|8728.97|8718.8|8718.8|0
1623848400000|2021-06-16 13:00:00|8727.93|8727.93|8733.82|8733.82|8733.82|8733.82|8727.39|8727.39|0
1623848700000|2021-06-16 13:05:00|8733.96|8733.96|8733.11|8733.11|8735.26|8735.26|8732.65|8732.65|0
1623849000000|2021-06-16 13:10:00|8733.88|8733.88|8734.25|8734.25|8735.11|8735.11|8732.76|8732.76|0
1623849300000|2021-06-16 13:15:00|8734.46|8734.46|8742.12|8742.12|8743.04|8743.04|8732.76|8732.76|0
1623849600000|2021-06-16 13:20:00|8742.33|8742.33|8748.33|8748.33|8748.33|8748.33|8741.87|8741.87|0
1623849900000|2021-06-16 13:25:00|8750.04|8750.04|8751.9|8751.9|8754.79|8754.79|8748.84|8748.84|0
1623850200000|2021-06-16 13:30:00|8751.92|8751.92|8763.26|8763.26|8763.7|8763.7|8746.74|8746.74|0
1623850500000|2021-06-16 13:35:00|8764.57|8764.57|8762.23|8762.23|8781.58|8781.58|8759.11|8759.11|0
1623850800000|2021-06-16 13:40:00|8762.36|8762.36|8756.64|8756.64|8763.75|8763.75|8756.54|8756.54|0
1623851100000|2021-06-16 13:45:00|8756.56|8756.56|8753.2|8753.2|8758.73|8758.73|8747.82|8747.82|0
1623851400000|2021-06-16 13:50:00|8753.51|8753.51|8747.47|8747.47|8753.78|8753.78|8741.54|8741.54|0
1623851700000|2021-06-16 13:55:00|8747.58|8747.58|8755.55|8755.55|8755.94|8755.94|8743.21|8743.21|0
1623852000000|2021-06-16 14:00:00|8755.98|8755.98|8757.91|8757.91|8758.15|8758.15|8745.99|8745.99|0
1623852300000|2021-06-16 14:05:00|8757.98|8757.98|8767.96|8767.96|8769.86|8769.86|8757.47|8757.47|0
1623852600000|2021-06-16 14:10:00|8768.27|8768.27|8773.15|8773.15|8774.86|8774.86|8768.27|8768.27|0
1623852900000|2021-06-16 14:15:00|8774|8774|8775.15|8775.15|8779.47|8779.47|8774|8774|0
1623853200000|2021-06-16 14:20:00|8775.07|8775.07|8776.38|8776.38|8776.6|8776.6|8772.38|8772.38|0
1623853500000|2021-06-16 14:25:00|8776.68|8776.68|8784.15|8784.15|8784.97|8784.97|8775.1|8775.1|0
1623853800000|2021-06-16 14:30:00|8784.28|8784.28|8800.43|8800.43|8801.29|8801.29|8782.36|8782.36|0
1623854100000|2021-06-16 14:35:00|8800.37|8800.37|8792.51|8792.51|8800.37|8800.37|8791.5|8791.5|0
1623854400000|2021-06-16 14:40:00|8792.43|8792.43|8793.08|8793.08|8794.17|8794.17|8786.23|8786.23|0
1623854700000|2021-06-16 14:45:00|8792.85|8792.85|8798.02|8798.02|8800.1|8800.1|8791.47|8791.47|0
1623855000000|2021-06-16 14:50:00|8798.1|8798.1|8791.75|8791.75|8801.55|8801.55|8791.57|8791.57|0
1623855300000|2021-06-16 14:55:00|8791.64|8791.64|8788.42|8788.42|8791.64|8791.64|8780.95|8780.95|0
1623855600000|2021-06-16 15:00:00|8788.35|8788.35|8796.14|8796.14|8799.85|8799.85|8786.83|8786.83|0
1623855900000|2021-06-16 15:05:00|8796.16|8796.16|8794.63|8794.63|8796.6|8796.6|8792.2|8792.2|0
1623856200000|2021-06-16 15:10:00|8794.57|8794.57|8795.28|8795.28|8796.32|8796.32|8792.18|8792.18|0
1623856500000|2021-06-16 15:15:00|8795.42|8795.42|8803.29|8803.29|8803.29|8803.29|8794.01|8794.01|0
1623856800000|2021-06-16 15:20:00|8803.53|8803.53|8797.46|8797.46|8804.91|8804.91|8797.24|8797.24|0
1623857100000|2021-06-16 15:25:00|8797.44|8797.44|8783.02|8783.02|8798.36|8798.36|8774.59|8774.59|0
1623914100000|2021-06-17 07:15:00|8895.27|8895.27|8894.21|8894.21|8903.91|8903.91|8890.66|8890.66|0
1623914400000|2021-06-17 07:20:00|8894.05|8894.05|8879.08|8879.08|8897.03|8897.03|8870.53|8870.53|0
1623914700000|2021-06-17 07:25:00|8879.28|8879.28|8884.47|8884.47|8889.77|8889.77|8871.34|8871.34|0
1623915000000|2021-06-17 07:30:00|8882.89|8882.89|8876.07|8876.07|8882.89|8882.89|8872.52|8872.52|0
1623915300000|2021-06-17 07:35:00|8876.2|8876.2|8859.94|8859.94|8876.2|8876.2|8858.77|8858.77|0
1623915600000|2021-06-17 07:40:00|8859.16|8859.16|8870|8870|8874.46|8874.46|8857.37|8857.37|0
1623915900000|2021-06-17 07:45:00|8870.92|8870.92|8871.11|8871.11|8878.97|8878.97|8870.3|8870.3|0
1623916200000|2021-06-17 07:50:00|8871.3|8871.3|8862.03|8862.03|8875.18|8875.18|8861.57|8861.57|0
1623916500000|2021-06-17 07:55:00|8861.74|8861.74|8867.17|8867.17|8869.42|8869.42|8861.74|8861.74|0
1623916800000|2021-06-17 08:00:00|8867.09|8867.09|8878.59|8878.59|8880.44|8880.44|8866.88|8866.88|0
1623917100000|2021-06-17 08:05:00|8878.21|8878.21|8878.86|8878.86|8883.97|8883.97|8878.01|8878.01|0
1623917400000|2021-06-17 08:10:00|8878.73|8878.73|8872.99|8872.99|8879.22|8879.22|8870.86|8870.86|0
1623917700000|2021-06-17 08:15:00|8873.21|8873.21|8875.23|8875.23|8877.54|8877.54|8870.5|8870.5|0
1623918000000|2021-06-17 08:20:00|8875.36|8875.36|8879.84|8879.84|8879.91|8879.91|8873.8|8873.8|0
1623918300000|2021-06-17 08:25:00|8880.14|8880.14|8871.85|8871.85|8883.71|8883.71|8871.85|8871.85|0
1623918600000|2021-06-17 08:30:00|8871.78|8871.78|8883.98|8883.98|8886.03|8886.03|8870.22|8870.22|0
1623918900000|2021-06-17 08:35:00|8884.51|8884.51|8865.35|8865.35|8884.51|8884.51|8862.75|8862.75|0
1623919200000|2021-06-17 08:40:00|8865.22|8865.22|8859.56|8859.56|8865.22|8865.22|8859.27|8859.27|0
1623919500000|2021-06-17 08:45:00|8859.64|8859.64|8863.16|8863.16|8863.36|8863.36|8858.24|8858.24|0
1623919800000|2021-06-17 08:50:00|8863.54|8863.54|8849.92|8849.92|8863.89|8863.89|8849.34|8849.34|0
1623920100000|2021-06-17 08:55:00|8849.62|8849.62|8852.98|8852.98|8854.04|8854.04|8848.15|8848.15|0
1623920400000|2021-06-17 09:00:00|8853.37|8853.37|8867.77|8867.77|8867.77|8867.77|8853.15|8853.15|0
1623920700000|2021-06-17 09:05:00|8867.85|8867.85|8864.44|8864.44|8870.71|8870.71|8862.45|8862.45|0
1623921000000|2021-06-17 09:10:00|8864.3|8864.3|8867.42|8867.42|8867.52|8867.52|8861.92|8861.92|0
1623921300000|2021-06-17 09:15:00|8867.3|8867.3|8872.03|8872.03|8872.3|8872.3|8866.76|8866.76|0
1623921600000|2021-06-17 09:20:00|8871.95|8871.95|8866.6|8866.6|8872.64|8872.64|8865.67|8865.67|0
1623921900000|2021-06-17 09:25:00|8866.41|8866.41|8864.86|8864.86|8868.67|8868.67|8864.17|8864.17|0
1623922200000|2021-06-17 09:30:00|8864.79|8864.79|8866.44|8866.44|8866.59|8866.59|8862|8862|0
1623922500000|2021-06-17 09:35:00|8866.52|8866.52|8866.96|8866.96|8871.14|8871.14|8865.99|8865.99|0
1623922800000|2021-06-17 09:40:00|8866.65|8866.65|8861.92|8861.92|8866.65|8866.65|8861.31|8861.31|0
1623923100000|2021-06-17 09:45:00|8861.71|8861.71|8867.2|8867.2|8867.81|8867.81|8861.04|8861.04|0
1623923400000|2021-06-17 09:50:00|8866.81|8866.81|8867.09|8867.09|8868.84|8868.84|8865.64|8865.64|0
1623923700000|2021-06-17 09:55:00|8866.04|8866.04|8863.03|8863.03|8868.66|8868.66|8862.14|8862.14|0
1623924000000|2021-06-17 10:00:00|8862.64|8862.64|8863.11|8863.11|8865.18|8865.18|8860.99|8860.99|0
1623924300000|2021-06-17 10:05:00|8863.01|8863.01|8862.54|8862.54|8864.86|8864.86|8861.15|8861.15|0
1623924600000|2021-06-17 10:10:00|8862.48|8862.48|8863.52|8863.52|8866.62|8866.62|8862.3|8862.3|0
1623924900000|2021-06-17 10:15:00|8864.15|8864.15|8863.47|8863.47|8866.68|8866.68|8862.66|8862.66|0
1623925200000|2021-06-17 10:20:00|8864.32|8864.32|8865.08|8865.08|8867.67|8867.67|8864.18|8864.18|0
1623925500000|2021-06-17 10:25:00|8865.15|8865.15|8860.15|8860.15|8865.24|8865.24|8859.94|8859.94|0
1623925800000|2021-06-17 10:30:00|8859.57|8859.57|8854.94|8854.94|8860.64|8860.64|8854.94|8854.94|0
1623926100000|2021-06-17 10:35:00|8854.35|8854.35|8842.44|8842.44|8854.35|8854.35|8837.74|8837.74|0
1623926400000|2021-06-17 10:40:00|8842.69|8842.69|8834.4|8834.4|8845.16|8845.16|8832.92|8832.92|0
1623926700000|2021-06-17 10:45:00|8834.33|8834.33|8833.73|8833.73|8835.4|8835.4|8831.63|8831.63|0
1623927000000|2021-06-17 10:50:00|8833.65|8833.65|8829.61|8829.61|8834.81|8834.81|8829.61|8829.61|0
1623927300000|2021-06-17 10:55:00|8829.31|8829.31|8831.03|8831.03|8831.49|8831.49|8828.03|8828.03|0
1623927600000|2021-06-17 11:00:00|8831.11|8831.11|8842.84|8842.84|8845.69|8845.69|8831.11|8831.11|0
1623927900000|2021-06-17 11:05:00|8842.73|8842.73|8848.22|8848.22|8851.14|8851.14|8839.78|8839.78|0
1623928200000|2021-06-17 11:10:00|8848.31|8848.31|8848.33|8848.33|8851.6|8851.6|8847.01|8847.01|0
1623928500000|2021-06-17 11:15:00|8849.19|8849.19|8844.6|8844.6|8849.51|8849.51|8844.6|8844.6|0
1623928800000|2021-06-17 11:20:00|8844.73|8844.73|8849.29|8849.29|8850.61|8850.61|8844.13|8844.13|0
1623929100000|2021-06-17 11:25:00|8849.23|8849.23|8841.02|8841.02|8850.36|8850.36|8839.42|8839.42|0
1623929400000|2021-06-17 11:30:00|8840.71|8840.71|8840.31|8840.31|8840.72|8840.72|8835.79|8835.79|0
1623929700000|2021-06-17 11:35:00|8840.4|8840.4|8835.52|8835.52|8841.23|8841.23|8834.17|8834.17|0
1623930000000|2021-06-17 11:40:00|8835.43|8835.43|8835.61|8835.61|8837.52|8837.52|8834.29|8834.29|0
1623930300000|2021-06-17 11:45:00|8837.38|8837.38|8843.74|8843.74|8843.74|8843.74|8835.63|8835.63|0
1623930600000|2021-06-17 11:50:00|8843.68|8843.68|8840.58|8840.58|8843.74|8843.74|8836.56|8836.56|0
1623930900000|2021-06-17 11:55:00|8840.44|8840.44|8837.1|8837.1|8841.04|8841.04|8835.69|8835.69|0
1623931200000|2021-06-17 12:00:00|8837.13|8837.13|8831.65|8831.65|8837.57|8837.57|8831.64|8831.64|0
1623931500000|2021-06-17 12:05:00|8831.97|8831.97|8831.69|8831.69|8832.41|8832.41|8828.44|8828.44|0
1623931800000|2021-06-17 12:10:00|8831.9|8831.9|8831.26|8831.26|8833.47|8833.47|8830.59|8830.59|0
1623932100000|2021-06-17 12:15:00|8831.38|8831.38|8827.14|8827.14|8833.7|8833.7|8827.14|8827.14|0
1623932400000|2021-06-17 12:20:00|8826.93|8826.93|8813.71|8813.71|8827.5|8827.5|8813.47|8813.47|0
1623932700000|2021-06-17 12:25:00|8813.74|8813.74|8816.23|8816.23|8816.23|8816.23|8811.84|8811.84|0
1623933000000|2021-06-17 12:30:00|8816.16|8816.16|8818.86|8818.86|8818.86|8818.86|8813.08|8813.08|0
1623933300000|2021-06-17 12:35:00|8818.79|8818.79|8821.88|8821.88|8827.8|8827.8|8818.79|8818.79|0
1623933600000|2021-06-17 12:40:00|8822.08|8822.08|8827.05|8827.05|8827.05|8827.05|8820.42|8820.42|0
1623933900000|2021-06-17 12:45:00|8826.96|8826.96|8824.02|8824.02|8827.41|8827.41|8822.62|8822.62|0
1623934200000|2021-06-17 12:50:00|8824.08|8824.08|8825.17|8825.17|8831.21|8831.21|8823.12|8823.12|0
1623934500000|2021-06-17 12:55:00|8825.47|8825.47|8821.42|8821.42|8825.47|8825.47|8817.58|8817.58|0
1623934800000|2021-06-17 13:00:00|8821.73|8821.73|8827.74|8827.74|8830.52|8830.52|8821.73|8821.73|0
1623935100000|2021-06-17 13:05:00|8827.55|8827.55|8819.6|8819.6|8828.53|8828.53|8819.02|8819.02|0
1623935400000|2021-06-17 13:10:00|8819.7|8819.7|8816.49|8816.49|8822.81|8822.81|8816.21|8816.21|0
1623935700000|2021-06-17 13:15:00|8816.4|8816.4|8823.02|8823.02|8823.02|8823.02|8813.95|8813.95|0
1623936000000|2021-06-17 13:20:00|8823.17|8823.17|8820.7|8820.7|8824.44|8824.44|8819.67|8819.67|0
1623936300000|2021-06-17 13:25:00|8820.78|8820.78|8831.7|8831.7|8831.86|8831.86|8819.95|8819.95|0
1623936600000|2021-06-17 13:30:00|8831.57|8831.57|8845.2|8845.2|8851.62|8851.62|8828.51|8828.51|0
1623936900000|2021-06-17 13:35:00|8845.12|8845.12|8853.19|8853.19|8853.19|8853.19|8842.69|8842.69|0
1623937200000|2021-06-17 13:40:00|8853.3|8853.3|8853.48|8853.48|8858.92|8858.92|8850.61|8850.61|0
1623937500000|2021-06-17 13:45:00|8853.27|8853.27|8858.77|8858.77|8859.4|8859.4|8852.33|8852.33|0
1623937800000|2021-06-17 13:50:00|8858.69|8858.69|8849.39|8849.39|8858.81|8858.81|8848.91|8848.91|0
1623938100000|2021-06-17 13:55:00|8849.33|8849.33|8851.92|8851.92|8853.76|8853.76|8848.96|8848.96|0
1623938400000|2021-06-17 14:00:00|8851.32|8851.32|8864.07|8864.07|8864.07|8864.07|8851.25|8851.25|0
1623938700000|2021-06-17 14:05:00|8864.49|8864.49|8853.28|8853.28|8866.52|8866.52|8849.98|8849.98|0
1623939000000|2021-06-17 14:10:00|8853.31|8853.31|8851.73|8851.73|8853.39|8853.39|8848.41|8848.41|0
1623939300000|2021-06-17 14:15:00|8851.8|8851.8|8848.1|8848.1|8851.85|8851.85|8845.64|8845.64|0
1623939600000|2021-06-17 14:20:00|8848.49|8848.49|8847.81|8847.81|8848.49|8848.49|8839.64|8839.64|0
1623939900000|2021-06-17 14:25:00|8848.19|8848.19|8848.53|8848.53|8851|8851|8846.8|8846.8|0
1623940200000|2021-06-17 14:30:00|8848.46|8848.46|8851.44|8851.44|8862.29|8862.29|8847.85|8847.85|0
1623940500000|2021-06-17 14:35:00|8852.29|8852.29|8854.78|8854.78|8860.24|8860.24|8852.05|8852.05|0
1623940800000|2021-06-17 14:40:00|8854.85|8854.85|8860.81|8860.81|8864.43|8864.43|8854.8|8854.8|0
1623941100000|2021-06-17 14:45:00|8860.5|8860.5|8849.69|8849.69|8862.35|8862.35|8849.6|8849.6|0
1623941400000|2021-06-17 14:50:00|8849.78|8849.78|8853.97|8853.97|8853.97|8853.97|8845.5|8845.5|0
1623941700000|2021-06-17 14:55:00|8854.02|8854.02|8863.02|8863.02|8863.21|8863.21|8854.02|8854.02|0
1623942000000|2021-06-17 15:00:00|8862.68|8862.68|8852.31|8852.31|8863.02|8863.02|8851.91|8851.91|0
1623942300000|2021-06-17 15:05:00|8852.22|8852.22|8850.45|8850.45|8852.76|8852.76|8843.05|8843.05|0
1623942600000|2021-06-17 15:10:00|8850.76|8850.76|8833.89|8833.89|8851.51|8851.51|8833.89|8833.89|0
1623942900000|2021-06-17 15:15:00|8834.74|8834.74|8836.53|8836.53|8842.32|8842.32|8834.42|8834.42|0
1623943200000|2021-06-17 15:20:00|8836.44|8836.44|8829.94|8829.94|8837.04|8837.04|8829.94|8829.94|0
1623943500000|2021-06-17 15:25:00|8829.09|8829.09|8826.79|8826.79|8830.07|8830.07|8824.91|8824.91|0
1624000500000|2021-06-18 07:15:00|8859.51|8859.51|8858.24|8858.24|8859.51|8859.51|8851.28|8851.28|0
1624000800000|2021-06-18 07:20:00|8858.05|8858.05|8873.22|8873.22|8873.92|8873.92|8857.74|8857.74|0
1624001100000|2021-06-18 07:25:00|8874.1|8874.1|8859.76|8859.76|8874.1|8874.1|8859.76|8859.76|0
1624001400000|2021-06-18 07:30:00|8860.03|8860.03|8861.64|8861.64|8865.75|8865.75|8856.63|8856.63|0
1624001700000|2021-06-18 07:35:00|8861.73|8861.73|8866.2|8866.2|8867.55|8867.55|8861.28|8861.28|0
1624002000000|2021-06-18 07:40:00|8865.99|8865.99|8864.99|8864.99|8865.99|8865.99|8859.86|8859.86|0
1624002300000|2021-06-18 07:45:00|8865.37|8865.37|8851.95|8851.95|8867.08|8867.08|8851.79|8851.79|0
1624002600000|2021-06-18 07:50:00|8851.84|8851.84|8850.29|8850.29|8853.81|8853.81|8849.74|8849.74|0
1624002900000|2021-06-18 07:55:00|8850.44|8850.44|8850.25|8850.25|8857.34|8857.34|8849.03|8849.03|0
1624003200000|2021-06-18 08:00:00|8850.63|8850.63|8857.63|8857.63|8858.82|8858.82|8848.7|8848.7|0
1624003500000|2021-06-18 08:05:00|8856.85|8856.85|8862.89|8862.89|8863.09|8863.09|8854.12|8854.12|0
1624003800000|2021-06-18 08:10:00|8863.02|8863.02|8862.62|8862.62|8867.11|8867.11|8856.13|8856.13|0
1624004100000|2021-06-18 08:15:00|8862.41|8862.41|8861.71|8861.71|8863.08|8863.08|8858.64|8858.64|0
1624004400000|2021-06-18 08:20:00|8861.93|8861.93|8867.95|8867.95|8868.81|8868.81|8861.93|8861.93|0
1624004700000|2021-06-18 08:25:00|8868.33|8868.33|8869.05|8869.05|8874.38|8874.38|8867.86|8867.86|0
1624005000000|2021-06-18 08:30:00|8868.65|8868.65|8868.92|8868.92|8868.92|8868.92|8863.19|8863.19|0
1624005300000|2021-06-18 08:35:00|8868.67|8868.67|8879.36|8879.36|8881.68|8881.68|8868.05|8868.05|0
1624005600000|2021-06-18 08:40:00|8879.2|8879.2|8878.85|8878.85|8879.31|8879.31|8876.15|8876.15|0
1624005900000|2021-06-18 08:45:00|8878.93|8878.93|8871.5|8871.5|8879.45|8879.45|8871.5|8871.5|0
1624006200000|2021-06-18 08:50:00|8871.11|8871.11|8855.66|8855.66|8871.31|8871.31|8855.66|8855.66|0
1624006500000|2021-06-18 08:55:00|8855.63|8855.63|8846.73|8846.73|8855.63|8855.63|8846.52|8846.52|0
1624006800000|2021-06-18 09:00:00|8846.57|8846.57|8852.66|8852.66|8855.83|8855.83|8844.87|8844.87|0
1624007100000|2021-06-18 09:05:00|8852.75|8852.75|8855.64|8855.64|8860.24|8860.24|8852.33|8852.33|0
1624007700000|2021-06-18 09:15:00|8855.79|8855.79|8863.45|8863.45|8869.52|8869.52|8855.77|8855.77|0
1624008000000|2021-06-18 09:20:00|8863.61|8863.61|8872.13|8872.13|8872.13|8872.13|8863.42|8863.42|0
1624008300000|2021-06-18 09:25:00|8872.33|8872.33|8876.35|8876.35|8878.64|8878.64|8872.33|8872.33|0
1624008600000|2021-06-18 09:30:00|8876.27|8876.27|8873.73|8873.73|8878.27|8878.27|8871.95|8871.95|0
1624008900000|2021-06-18 09:35:00|8874.14|8874.14|8885.17|8885.17|8885.17|8885.17|8873.53|8873.53|0
1624009200000|2021-06-18 09:40:00|8885.59|8885.59|8898.9|8898.9|8898.9|8898.9|8885.59|8885.59|0
1624009500000|2021-06-18 09:45:00|8898.69|8898.69|8912.88|8912.88|8912.88|8912.88|8898.08|8898.08|0
1624009800000|2021-06-18 09:50:00|8913|8913|8891.02|8891.02|8919.23|8919.23|8884.19|8884.19|0
1624010100000|2021-06-18 09:55:00|8890.73|8890.73|8888.78|8888.78|8894.18|8894.18|8885.38|8885.38|0
1624010400000|2021-06-18 10:00:00|8888.64|8888.64|8870.54|8870.54|8889.84|8889.84|8868.17|8868.17|0
1624010700000|2021-06-18 10:05:00|8870.33|8870.33|8871.74|8871.74|8873.66|8873.66|8863.41|8863.41|0
1624011000000|2021-06-18 10:10:00|8871.81|8871.81|8848.22|8848.22|8871.81|8871.81|8848.19|8848.19|0
1624011300000|2021-06-18 10:15:00|8848.15|8848.15|8836.78|8836.78|8848.15|8848.15|8835.21|8835.21|0
1624011600000|2021-06-18 10:20:00|8837.08|8837.08|8845.5|8845.5|8845.75|8845.75|8831.6|8831.6|0
1624011900000|2021-06-18 10:25:00|8845.09|8845.09|8848.02|8848.02|8848.02|8848.02|8841.69|8841.69|0
1624012200000|2021-06-18 10:30:00|8847.71|8847.71|8841.27|8841.27|8848.08|8848.08|8837.68|8837.68|0
1624012500000|2021-06-18 10:35:00|8841.4|8841.4|8844.46|8844.46|8845.76|8845.76|8840.3|8840.3|0
1624012800000|2021-06-18 10:40:00|8844.62|8844.62|8837.41|8837.41|8846.32|8846.32|8837.41|8837.41|0
1624013100000|2021-06-18 10:45:00|8837.14|8837.14|8832.27|8832.27|8837.33|8837.33|8823.84|8823.84|0
1624013400000|2021-06-18 10:50:00|8832.36|8832.36|8830.57|8830.57|8833.59|8833.59|8829.64|8829.64|0
1624013700000|2021-06-18 10:55:00|8831.42|8831.42|8829.69|8829.69|8832.58|8832.58|8827.01|8827.01|0
1624014000000|2021-06-18 11:00:00|8829.48|8829.48|8822.85|8822.85|8829.5|8829.5|8822.83|8822.83|0
1624014300000|2021-06-18 11:05:00|8822.93|8822.93|8813.32|8813.32|8823.32|8823.32|8811.22|8811.22|0
1624014600000|2021-06-18 11:10:00|8813.11|8813.11|8819.73|8819.73|8820.34|8820.34|8812.84|8812.84|0
1624014900000|2021-06-18 11:15:00|8819.43|8819.43|8810.57|8810.57|8819.43|8819.43|8810.19|8810.19|0
1624015200000|2021-06-18 11:20:00|8810.44|8810.44|8804.24|8804.24|8810.44|8810.44|8801.98|8801.98|0
1624015500000|2021-06-18 11:25:00|8806.8|8806.8|8810|8810|8810|8810|8800.98|8800.98|0
1624015800000|2021-06-18 11:30:00|8810.85|8810.85|8823.55|8823.55|8826.4|8826.4|8810.85|8810.85|0
1624016100000|2021-06-18 11:35:00|8823.85|8823.85|8809.1|8809.1|8825.41|8825.41|8808.54|8808.54|0
1624016400000|2021-06-18 11:40:00|8809.03|8809.03|8805.01|8805.01|8813.1|8813.1|8804.2|8804.2|0
1624016700000|2021-06-18 11:45:00|8804.85|8804.85|8809.63|8809.63|8810.17|8810.17|8804.7|8804.7|0
1624017000000|2021-06-18 11:50:00|8809.1|8809.1|8802.95|8802.95|8810.24|8810.24|8799.17|8799.17|0
1624017300000|2021-06-18 11:55:00|8803.05|8803.05|8816.13|8816.13|8816.6|8816.6|8803.05|8803.05|0
1624017600000|2021-06-18 12:00:00|8816.29|8816.29|8798.9|8798.9|8816.29|8816.29|8798.5|8798.5|0
1624017900000|2021-06-18 12:05:00|8798.76|8798.76|8773.68|8773.68|8798.76|8798.76|8773.38|8773.38|0
1624018200000|2021-06-18 12:10:00|8773.58|8773.58|8758.11|8758.11|8773.58|8773.58|8757.55|8757.55|0
1624018500000|2021-06-18 12:15:00|8757.72|8757.72|8743.89|8743.89|8758.58|8758.58|8740.99|8740.99|0
1624018800000|2021-06-18 12:20:00|8743.7|8743.7|8734.12|8734.12|8743.85|8743.85|8731.38|8731.38|0
1624019100000|2021-06-18 12:25:00|8734.06|8734.06|8741.28|8741.28|8742.23|8742.23|8729.77|8729.77|0
1624019400000|2021-06-18 12:30:00|8741.09|8741.09|8753.97|8753.97|8754.75|8754.75|8739.02|8739.02|0
1624019700000|2021-06-18 12:35:00|8754.11|8754.11|8746|8746|8756.02|8756.02|8746|8746|0
1624020000000|2021-06-18 12:40:00|8745.94|8745.94|8741.21|8741.21|8746.33|8746.33|8737.88|8737.88|0
1624020300000|2021-06-18 12:45:00|8741.29|8741.29|8750.15|8750.15|8751.84|8751.84|8741.16|8741.16|0
1624020600000|2021-06-18 12:50:00|8750.21|8750.21|8747.11|8747.11|8752.31|8752.31|8739.35|8739.35|0
1624020900000|2021-06-18 12:55:00|8747.43|8747.43|8745.4|8745.4|8750.44|8750.44|8741.84|8741.84|0
1624021200000|2021-06-18 13:00:00|8745.55|8745.55|8732.22|8732.22|8749.56|8749.56|8730.29|8730.29|0
1624021500000|2021-06-18 13:05:00|8732.13|8732.13|8729.24|8729.24|8732.27|8732.27|8727.18|8727.18|0
1624021800000|2021-06-18 13:10:00|8729.04|8729.04|8717.15|8717.15|8729.54|8729.54|8716.54|8716.54|0
1624022100000|2021-06-18 13:15:00|8717.07|8717.07|8721.22|8721.22|8722.65|8722.65|8716.46|8716.46|0
1624022400000|2021-06-18 13:20:00|8721.04|8721.04|8709.52|8709.52|8721.04|8721.04|8709.17|8709.17|0
1624022700000|2021-06-18 13:25:00|8709.45|8709.45|8701.85|8701.85|8710.57|8710.57|8701.23|8701.23|0
1624023000000|2021-06-18 13:30:00|8701.77|8701.77|8721.54|8721.54|8754.56|8754.56|8701.49|8701.49|0
1624023300000|2021-06-18 13:35:00|8721.69|8721.69|8713.78|8713.78|8721.94|8721.94|8701.27|8701.27|0
1624023600000|2021-06-18 13:40:00|8713.4|8713.4|8728.42|8728.42|8736.21|8736.21|8712.46|8712.46|0
1624023900000|2021-06-18 13:45:00|8727.95|8727.95|8745.24|8745.24|8745.53|8745.53|8721.98|8721.98|0
1624024200000|2021-06-18 13:50:00|8744.83|8744.83|8720.23|8720.23|8744.85|8744.85|8716.07|8716.07|0
1624024500000|2021-06-18 13:55:00|8720.07|8720.07|8722.97|8722.97|8724.39|8724.39|8719.58|8719.58|0
1624024800000|2021-06-18 14:00:00|8723.18|8723.18|8709.77|8709.77|8740.48|8740.48|8709.77|8709.77|0
1624025100000|2021-06-18 14:05:00|8709.79|8709.79|8700.53|8700.53|8709.79|8709.79|8695.4|8695.4|0
1624025400000|2021-06-18 14:10:00|8701.75|8701.75|8692.73|8692.73|8702.07|8702.07|8685.24|8685.24|0
1624025700000|2021-06-18 14:15:00|8692.24|8692.24|8685.48|8685.48|8692.37|8692.37|8685.48|8685.48|0
1624026000000|2021-06-18 14:20:00|8685.41|8685.41|8688|8688|8689|8689|8678.97|8678.97|0
1624026300000|2021-06-18 14:25:00|8687.86|8687.86|8690.88|8690.88|8695.9|8695.9|8679.8|8679.8|0
1624026600000|2021-06-18 14:30:00|8690.33|8690.33|8704.43|8704.43|8704.43|8704.43|8681.75|8681.75|0
1624026900000|2021-06-18 14:35:00|8704.36|8704.36|8702.09|8702.09|8705.89|8705.89|8696.5|8696.5|0
1624027200000|2021-06-18 14:40:00|8702.03|8702.03|8709.62|8709.62|8710.32|8710.32|8696.3|8696.3|0
1624027500000|2021-06-18 14:45:00|8709.85|8709.85|8726.04|8726.04|8726.43|8726.43|8709.85|8709.85|0
1624027800000|2021-06-18 14:50:00|8725.93|8725.93|8733.37|8733.37|8736.76|8736.76|8725.93|8725.93|0
1624028100000|2021-06-18 14:55:00|8733.56|8733.56|8729|8729|8738.59|8738.59|8728.87|8728.87|0
1624028400000|2021-06-18 15:00:00|8728.84|8728.84|8734.31|8734.31|8741.91|8741.91|8728.72|8728.72|0
1624028700000|2021-06-18 15:05:00|8734.41|8734.41|8740|8740|8745.71|8745.71|8734.1|8734.1|0
1624029000000|2021-06-18 15:10:00|8740.11|8740.11|8743.61|8743.61|8745.11|8745.11|8739.97|8739.97|0
1624029300000|2021-06-18 15:15:00|8743.55|8743.55|8741.88|8741.88|8744.93|8744.93|8736.26|8736.26|0
1624029600000|2021-06-18 15:20:00|8741.69|8741.69|8724.62|8724.62|8741.77|8741.77|8723.58|8723.58|0
1624029900000|2021-06-18 15:25:00|8724.67|8724.67|8721.22|8721.22|8725|8725|8718.08|8718.08|0
1624259700000|2021-06-21 07:15:00|8068.65|8068.65|8097.98|8097.98|8098.23|8098.23|8068.65|8068.65|0
1624260000000|2021-06-21 07:20:00|8098.31|8098.31|8085.48|8085.48|8110.4|8110.4|8078.91|8078.91|0
1624260300000|2021-06-21 07:25:00|8086.53|8086.53|8077.55|8077.55|8089.45|8089.45|8076.48|8076.48|0
1624260600000|2021-06-21 07:30:00|8077.33|8077.33|8098.11|8098.11|8098.42|8098.42|8076.79|8076.79|0
1624260900000|2021-06-21 07:35:00|8098.04|8098.04|8122.41|8122.41|8122.74|8122.74|8094.43|8094.43|0
1624261200000|2021-06-21 07:40:00|8122.28|8122.28|8139.44|8139.44|8139.44|8139.44|8122.23|8122.23|0
1624261500000|2021-06-21 07:45:00|8139.57|8139.57|8168.37|8168.37|8168.83|8168.83|8139.2|8139.2|0
1624261800000|2021-06-21 07:50:00|8168.41|8168.41|8192.07|8192.07|8192.15|8192.15|8168.41|8168.41|0
1624262100000|2021-06-21 07:55:00|8191.98|8191.98|8173.48|8173.48|8192.03|8192.03|8173.48|8173.48|0
1624262400000|2021-06-21 08:00:00|8172.92|8172.92|8149.83|8149.83|8172.92|8172.92|8149.83|8149.83|0
1624262700000|2021-06-21 08:05:00|8149.81|8149.81|8133.15|8133.15|8149.81|8149.81|8132.75|8132.75|0
1624263000000|2021-06-21 08:10:00|8133.22|8133.22|8124.86|8124.86|8134.43|8134.43|8123.7|8123.7|0
1624263300000|2021-06-21 08:15:00|8124.78|8124.78|8129.81|8129.81|8133.05|8133.05|8123.46|8123.46|0
1624263600000|2021-06-21 08:20:00|8129.83|8129.83|8139.87|8139.87|8148.45|8148.45|8126.97|8126.97|0
1624263900000|2021-06-21 08:25:00|8139.64|8139.64|8133.74|8133.74|8142.44|8142.44|8133.74|8133.74|0
1624264200000|2021-06-21 08:30:00|8133.49|8133.49|8121.73|8121.73|8135.37|8135.37|8119.59|8119.59|0
1624264500000|2021-06-21 08:35:00|8121.67|8121.67|8123.21|8123.21|8124.6|8124.6|8118.52|8118.52|0
1624264800000|2021-06-21 08:40:00|8123.16|8123.16|8121.4|8121.4|8126.55|8126.55|8120.93|8120.93|0
1624265100000|2021-06-21 08:45:00|8120.83|8120.83|8125.91|8125.91|8126.49|8126.49|8118.24|8118.24|0
1624265400000|2021-06-21 08:50:00|8125.61|8125.61|8128.82|8128.82|8138.19|8138.19|8125.61|8125.61|0
1624265700000|2021-06-21 08:55:00|8128.91|8128.91|8133.19|8133.19|8134.53|8134.53|8128.91|8128.91|0
1624266000000|2021-06-21 09:00:00|8133.02|8133.02|8142.89|8142.89|8142.89|8142.89|8131.7|8131.7|0
1624266300000|2021-06-21 09:05:00|8143.02|8143.02|8152.65|8152.65|8155.36|8155.36|8142.81|8142.81|0
1624266600000|2021-06-21 09:10:00|8152.96|8152.96|8165.26|8165.26|8165.39|8165.39|8152.96|8152.96|0
1624266900000|2021-06-21 09:15:00|8165.86|8165.86|8164.52|8164.52|8167.96|8167.96|8163.24|8163.24|0
1624267200000|2021-06-21 09:20:00|8164.77|8164.77|8171.45|8171.45|8177.78|8177.78|8164.77|8164.77|0
1624267500000|2021-06-21 09:25:00|8171.54|8171.54|8166.36|8166.36|8174.63|8174.63|8166.36|8166.36|0
1624267800000|2021-06-21 09:30:00|8166.25|8166.25|8158.92|8158.92|8166.25|8166.25|8158.44|8158.44|0
1624268100000|2021-06-21 09:35:00|8158.71|8158.71|8162.68|8162.68|8167.26|8167.26|8157.33|8157.33|0
1624268400000|2021-06-21 09:40:00|8162.62|8162.62|8161.15|8161.15|8162.62|8162.62|8156.38|8156.38|0
1624268700000|2021-06-21 09:45:00|8161.36|8161.36|8168.24|8168.24|8173.56|8173.56|8161.36|8161.36|0
1624269000000|2021-06-21 09:50:00|8168.19|8168.19|8168.72|8168.72|8174.73|8174.73|8164.29|8164.29|0
1624269300000|2021-06-21 09:55:00|8168.8|8168.8|8165.9|8165.9|8171.16|8171.16|8164.99|8164.99|0
1624269600000|2021-06-21 10:00:00|8167.07|8167.07|8164.52|8164.52|8169.89|8169.89|8163.28|8163.28|0
1624269900000|2021-06-21 10:05:00|8164.73|8164.73|8152.99|8152.99|8164.73|8164.73|8152.99|8152.99|0
1624270200000|2021-06-21 10:10:00|8152.94|8152.94|8148.04|8148.04|8159.75|8159.75|8147.71|8147.71|0
1624270500000|2021-06-21 10:15:00|8147.95|8147.95|8151.65|8151.65|8154.74|8154.74|8147.73|8147.73|0
1624270800000|2021-06-21 10:20:00|8151.57|8151.57|8155.33|8155.33|8155.68|8155.68|8149.59|8149.59|0
1624271100000|2021-06-21 10:25:00|8155.71|8155.71|8147.66|8147.66|8157.77|8157.77|8147.66|8147.66|0
1624271400000|2021-06-21 10:30:00|8147.6|8147.6|8149.55|8149.55|8151.14|8151.14|8147.43|8147.43|0
1624271700000|2021-06-21 10:35:00|8149.46|8149.46|8149.86|8149.86|8151.77|8151.77|8148.5|8148.5|0
1624272000000|2021-06-21 10:40:00|8149.7|8149.7|8152.76|8152.76|8155.77|8155.77|8145|8145|0
1624272300000|2021-06-21 10:45:00|8152.55|8152.55|8154.02|8154.02|8154.09|8154.09|8148.76|8148.76|0
1624272600000|2021-06-21 10:50:00|8154.08|8154.08|8161.9|8161.9|8162.29|8162.29|8153.86|8153.86|0
1624272900000|2021-06-21 10:55:00|8162.38|8162.38|8160.43|8160.43|8163.78|8163.78|8160.43|8160.43|0
1624273200000|2021-06-21 11:00:00|8160.41|8160.41|8163.84|8163.84|8163.84|8163.84|8154.96|8154.96|0
1624273500000|2021-06-21 11:05:00|8163.9|8163.9|8159.55|8159.55|8167.88|8167.88|8159.18|8159.18|0
1624273800000|2021-06-21 11:10:00|8159.17|8159.17|8154.36|8154.36|8159.17|8159.17|8150.36|8150.36|0
1624274100000|2021-06-21 11:15:00|8154.44|8154.44|8151.51|8151.51|8158.51|8158.51|8151.51|8151.51|0
1624274400000|2021-06-21 11:20:00|8151.4|8151.4|8145.52|8145.52|8152.81|8152.81|8140.03|8140.03|0
1624274700000|2021-06-21 11:25:00|8145.47|8145.47|8141.53|8141.53|8145.47|8145.47|8138.46|8138.46|0
1624275000000|2021-06-21 11:30:00|8141.41|8141.41|8142.52|8142.52|8144.38|8144.38|8140.55|8140.55|0
1624275300000|2021-06-21 11:35:00|8142.27|8142.27|8152.03|8152.03|8152.03|8152.03|8142.1|8142.1|0
1624275600000|2021-06-21 11:40:00|8152.09|8152.09|8152.59|8152.59|8154.91|8154.91|8151.76|8151.76|0
1624275900000|2021-06-21 11:45:00|8152.51|8152.51|8155.79|8155.79|8159.64|8159.64|8151.35|8151.35|0
1624276200000|2021-06-21 11:50:00|8155.62|8155.62|8164.08|8164.08|8165.71|8165.71|8150.72|8150.72|0
1624276500000|2021-06-21 11:55:00|8164.38|8164.38|8168.67|8168.67|8171.07|8171.07|8164.38|8164.38|0
1624276800000|2021-06-21 12:00:00|8169.05|8169.05|8177.62|8177.62|8177.62|8177.62|8168.86|8168.86|0
1624277100000|2021-06-21 12:05:00|8177.53|8177.53|8192.87|8192.87|8193.45|8193.45|8177.53|8177.53|0
1624277400000|2021-06-21 12:10:00|8192.92|8192.92|8183.44|8183.44|8195.95|8195.95|8182.78|8182.78|0
1624277700000|2021-06-21 12:15:00|8183.65|8183.65|8188.71|8188.71|8189.11|8189.11|8183.65|8183.65|0
1624278000000|2021-06-21 12:20:00|8187.85|8187.85|8185.97|8185.97|8190.73|8190.73|8184.82|8184.82|0
1624278300000|2021-06-21 12:25:00|8186.24|8186.24|8180.14|8180.14|8186.24|8186.24|8179.99|8179.99|0
1624278600000|2021-06-21 12:30:00|8180.2|8180.2|8183.71|8183.71|8185.27|8185.27|8179.43|8179.43|0
1624278900000|2021-06-21 12:35:00|8184.57|8184.57|8176.69|8176.69|8185.19|8185.19|8176.69|8176.69|0
1624279200000|2021-06-21 12:40:00|8176.6|8176.6|8173.26|8173.26|8177.53|8177.53|8171.28|8171.28|0
1624279500000|2021-06-21 12:45:00|8173.32|8173.32|8180.39|8180.39|8180.59|8180.59|8172.5|8172.5|0
1624279800000|2021-06-21 12:50:00|8180.01|8180.01|8178.52|8178.52|8180.97|8180.97|8178.33|8178.33|0
1624280100000|2021-06-21 12:55:00|8178.6|8178.6|8173.55|8173.55|8179.59|8179.59|8173.55|8173.55|0
1624280400000|2021-06-21 13:00:00|8173.61|8173.61|8170.25|8170.25|8174.25|8174.25|8170.09|8170.09|0
1624280700000|2021-06-21 13:05:00|8170.16|8170.16|8170.71|8170.71|8174.12|8174.12|8170.16|8170.16|0
1624281000000|2021-06-21 13:10:00|8170.68|8170.68|8171.05|8171.05|8175.82|8175.82|8170.68|8170.68|0
1624281300000|2021-06-21 13:15:00|8170.94|8170.94|8165.96|8165.96|8171.3|8171.3|8165.87|8165.87|0
1624281600000|2021-06-21 13:20:00|8165.9|8165.9|8166.4|8166.4|8169.62|8169.62|8165.83|8165.83|0
1624281900000|2021-06-21 13:25:00|8166.31|8166.31|8167.54|8167.54|8167.54|8167.54|8162.34|8162.34|0
1624282200000|2021-06-21 13:30:00|8167.6|8167.6|8152.03|8152.03|8169.29|8169.29|8151.03|8151.03|0
1624282500000|2021-06-21 13:35:00|8151.95|8151.95|8136.68|8136.68|8151.95|8151.95|8132.8|8132.8|0
1624282800000|2021-06-21 13:40:00|8136.75|8136.75|8144.28|8144.28|8148.71|8148.71|8135.89|8135.89|0
1624283100000|2021-06-21 13:45:00|8144.37|8144.37|8149.96|8149.96|8149.96|8149.96|8134.24|8134.24|0
1624283400000|2021-06-21 13:50:00|8150.03|8150.03|8156.66|8156.66|8156.66|8156.66|8146.83|8146.83|0
1624283700000|2021-06-21 13:55:00|8156.94|8156.94|8166.11|8166.11|8169.46|8169.46|8156.9|8156.9|0
1624284000000|2021-06-21 14:00:00|8166.2|8166.2|8179.44|8179.44|8179.44|8179.44|8165.87|8165.87|0
1624284300000|2021-06-21 14:05:00|8179.63|8179.63|8192.94|8192.94|8193.01|8193.01|8179.63|8179.63|0
1624284600000|2021-06-21 14:10:00|8193.03|8193.03|8181.77|8181.77|8197.23|8197.23|8181.67|8181.67|0
1624284900000|2021-06-21 14:15:00|8182.07|8182.07|8171.44|8171.44|8186.54|8186.54|8170.6|8170.6|0
1624285200000|2021-06-21 14:20:00|8171.27|8171.27|8164.37|8164.37|8171.74|8171.74|8162.61|8162.61|0
1624285500000|2021-06-21 14:25:00|8164.42|8164.42|8176.23|8176.23|8177.74|8177.74|8163.48|8163.48|0
1624285800000|2021-06-21 14:30:00|8176.53|8176.53|8182.37|8182.37|8184.25|8184.25|8176.53|8176.53|0
1624286100000|2021-06-21 14:35:00|8182.44|8182.44|8186.89|8186.89|8191.4|8191.4|8182.06|8182.06|0
1624286400000|2021-06-21 14:40:00|8186.96|8186.96|8195.41|8195.41|8203.87|8203.87|8186.96|8186.96|0
1624286700000|2021-06-21 14:45:00|8195.46|8195.46|8200.06|8200.06|8200.55|8200.55|8195.02|8195.02|0
1624287000000|2021-06-21 14:50:00|8200.15|8200.15|8206.93|8206.93|8209.67|8209.67|8199.45|8199.45|0
1624287300000|2021-06-21 14:55:00|8207.01|8207.01|8209.18|8209.18|8209.37|8209.37|8202.17|8202.17|0
1624287600000|2021-06-21 15:00:00|8209.56|8209.56|8204.96|8204.96|8212.36|8212.36|8203.39|8203.39|0
1624287900000|2021-06-21 15:05:00|8205.05|8205.05|8209.84|8209.84|8210.62|8210.62|8205.05|8205.05|0
1624288200000|2021-06-21 15:10:00|8209.92|8209.92|8212.9|8212.9|8213.03|8213.03|8208.01|8208.01|0
1624288500000|2021-06-21 15:15:00|8212.93|8212.93|8210.68|8210.68|8213.63|8213.63|8209.23|8209.23|0
1624288800000|2021-06-21 15:20:00|8210.79|8210.79|8219.98|8219.98|8221.58|8221.58|8210.48|8210.48|0
1624289100000|2021-06-21 15:25:00|8220.04|8220.04|8227.47|8227.47|8231.05|8231.05|8219.89|8219.89|0
1624346100000|2021-06-22 07:15:00|8226.48|8226.48|8228.81|8228.81|8229.71|8229.71|8215.26|8215.26|0
1624346400000|2021-06-22 07:20:00|8229|8229|8257.85|8257.85|8258.17|8258.17|8228.86|8228.86|0
1624346700000|2021-06-22 07:25:00|8258.57|8258.57|8281.78|8281.78|8281.78|8281.78|8256.78|8256.78|0
1624347000000|2021-06-22 07:30:00|8281.84|8281.84|8294.77|8294.77|8298.68|8298.68|8281.84|8281.84|0
1624347300000|2021-06-22 07:35:00|8294|8294|8301.07|8301.07|8301.07|8301.07|8292.94|8292.94|0
1624347600000|2021-06-22 07:40:00|8301.21|8301.21|8315.91|8315.91|8318.13|8318.13|8300.09|8300.09|0
1624347900000|2021-06-22 07:45:00|8314.19|8314.19|8299.1|8299.1|8315.63|8315.63|8294.97|8294.97|0
1624348200000|2021-06-22 07:50:00|8299.27|8299.27|8285.56|8285.56|8299.34|8299.34|8282.96|8282.96|0
1624348500000|2021-06-22 07:55:00|8285.94|8285.94|8273.68|8273.68|8286|8286|8268.46|8268.46|0
1624348800000|2021-06-22 08:00:00|8273.74|8273.74|8298.4|8298.4|8298.4|8298.4|8272.56|8272.56|0
1624349100000|2021-06-22 08:05:00|8298.5|8298.5|8291.9|8291.9|8299.3|8299.3|8289.45|8289.45|0
1624349400000|2021-06-22 08:10:00|8291.72|8291.72|8290.47|8290.47|8294.65|8294.65|8288.07|8288.07|0
1624349700000|2021-06-22 08:15:00|8290.3|8290.3|8304.22|8304.22|8304.44|8304.44|8284.28|8284.28|0
1624350000000|2021-06-22 08:20:00|8304.28|8304.28|8302.1|8302.1|8305.27|8305.27|8300.88|8300.88|0
1624350300000|2021-06-22 08:25:00|8303.83|8303.83|8298.33|8298.33|8306.33|8306.33|8297.72|8297.72|0
1624350600000|2021-06-22 08:30:00|8298.22|8298.22|8298.34|8298.34|8302.66|8302.66|8294.45|8294.45|0
1624350900000|2021-06-22 08:35:00|8297.48|8297.48|8289.29|8289.29|8297.48|8297.48|8286.78|8286.78|0
1624351200000|2021-06-22 08:40:00|8288.66|8288.66|8279.97|8279.97|8288.66|8288.66|8277.87|8277.87|0
1624351500000|2021-06-22 08:45:00|8279.76|8279.76|8280.04|8280.04|8281.11|8281.11|8271.16|8271.16|0
1624351800000|2021-06-22 08:50:00|8280.12|8280.12|8271.82|8271.82|8281.07|8281.07|8269.57|8269.57|0
1624352100000|2021-06-22 08:55:00|8271.99|8271.99|8272.19|8272.19|8272.34|8272.34|8265.71|8265.71|0
1624352400000|2021-06-22 09:00:00|8272.49|8272.49|8267.03|8267.03|8280.38|8280.38|8266.77|8266.77|0
1624352700000|2021-06-22 09:05:00|8267.09|8267.09|8264.38|8264.38|8268.17|8268.17|8263|8263|0
1624353000000|2021-06-22 09:10:00|8264.4|8264.4|8270.33|8270.33|8270.85|8270.85|8260.83|8260.83|0
1624353300000|2021-06-22 09:15:00|8270.39|8270.39|8256.22|8256.22|8270.39|8270.39|8256.02|8256.02|0
1624353600000|2021-06-22 09:20:00|8256.43|8256.43|8259.12|8259.12|8259.4|8259.4|8255.77|8255.77|0
1624353900000|2021-06-22 09:25:00|8258.26|8258.26|8266.1|8266.1|8266.1|8266.1|8254.29|8254.29|0
1624354200000|2021-06-22 09:30:00|8266.26|8266.26|8260.44|8260.44|8268.03|8268.03|8258.26|8258.26|0
1624354500000|2021-06-22 09:35:00|8259.58|8259.58|8257.74|8257.74|8260.09|8260.09|8256.59|8256.59|0
1624354800000|2021-06-22 09:40:00|8257.55|8257.55|8257.45|8257.45|8258.42|8258.42|8254.1|8254.1|0
1624355100000|2021-06-22 09:45:00|8257.62|8257.62|8257.87|8257.87|8258.93|8258.93|8254.4|8254.4|0
1624355400000|2021-06-22 09:50:00|8258.08|8258.08|8255.53|8255.53|8262.15|8262.15|8255.37|8255.37|0
1624355700000|2021-06-22 09:55:00|8256.39|8256.39|8256.49|8256.49|8258.61|8258.61|8252.33|8252.33|0
1624356000000|2021-06-22 10:00:00|8256.47|8256.47|8267.95|8267.95|8267.95|8267.95|8253.8|8253.8|0
1624356300000|2021-06-22 10:05:00|8268.71|8268.71|8272.61|8272.61|8273.5|8273.5|8267.73|8267.73|0
1624356600000|2021-06-22 10:10:00|8272.91|8272.91|8272.42|8272.42|8277.12|8277.12|8270.61|8270.61|0
1624356900000|2021-06-22 10:15:00|8272.34|8272.34|8261.73|8261.73|8273.01|8273.01|8261.73|8261.73|0
1624357200000|2021-06-22 10:20:00|8261.78|8261.78|8265.39|8265.39|8270.13|8270.13|8261.1|8261.1|0
1624357500000|2021-06-22 10:25:00|8265.18|8265.18|8274.74|8274.74|8275|8275|8261.97|8261.97|0
1624357800000|2021-06-22 10:30:00|8273.88|8273.88|8279.28|8279.28|8280.21|8280.21|8273.88|8273.88|0
1624358100000|2021-06-22 10:35:00|8280.04|8280.04|8275.21|8275.21|8282.12|8282.12|8274.71|8274.71|0
1624358400000|2021-06-22 10:40:00|8275.05|8275.05|8274.36|8274.36|8276.99|8276.99|8273.66|8273.66|0
1624358700000|2021-06-22 10:45:00|8274.29|8274.29|8273.16|8273.16|8276.29|8276.29|8273.16|8273.16|0
1624359000000|2021-06-22 10:50:00|8273.08|8273.08|8268.68|8268.68|8273.08|8273.08|8267.06|8267.06|0
1624359300000|2021-06-22 10:55:00|8268.76|8268.76|8283.41|8283.41|8283.41|8283.41|8268.76|8268.76|0
1624359600000|2021-06-22 11:00:00|8283.47|8283.47|8284.06|8284.06|8285.42|8285.42|8280.48|8280.48|0
1624359900000|2021-06-22 11:05:00|8283.68|8283.68|8298.71|8298.71|8298.71|8298.71|8283.37|8283.37|0
1624360200000|2021-06-22 11:10:00|8298.77|8298.77|8299.83|8299.83|8300.25|8300.25|8292.27|8292.27|0
1624360500000|2021-06-22 11:15:00|8299.85|8299.85|8296.63|8296.63|8302.24|8302.24|8293.65|8293.65|0
1624360800000|2021-06-22 11:20:00|8295.77|8295.77|8291.87|8291.87|8295.77|8295.77|8289.96|8289.96|0
1624361100000|2021-06-22 11:25:00|8291.78|8291.78|8283.33|8283.33|8292.34|8292.34|8283.33|8283.33|0
1624361400000|2021-06-22 11:30:00|8283.28|8283.28|8274.1|8274.1|8283.44|8283.44|8273.24|8273.24|0
1624361700000|2021-06-22 11:35:00|8274.02|8274.02|8271.84|8271.84|8274.74|8274.74|8271.84|8271.84|0
1624362000000|2021-06-22 11:40:00|8271.77|8271.77|8273.7|8273.7|8279.03|8279.03|8271.08|8271.08|0
1624362300000|2021-06-22 11:45:00|8273.68|8273.68|8271.77|8271.77|8278.42|8278.42|8271.61|8271.61|0
1624362600000|2021-06-22 11:50:00|8271.47|8271.47|8276.67|8276.67|8276.89|8276.89|8269.63|8269.63|0
1624362900000|2021-06-22 11:55:00|8276.84|8276.84|8275|8275|8281.23|8281.23|8274.98|8274.98|0
1624363200000|2021-06-22 12:00:00|8275.13|8275.13|8276.51|8276.51|8279.9|8279.9|8274.28|8274.28|0
1624363500000|2021-06-22 12:05:00|8276.54|8276.54|8276.19|8276.19|8281.28|8281.28|8273.86|8273.86|0
1624363800000|2021-06-22 12:10:00|8276.57|8276.57|8281.4|8281.4|8281.4|8281.4|8275.98|8275.98|0
1624364100000|2021-06-22 12:15:00|8281.87|8281.87|8281.28|8281.28|8287.68|8287.68|8281.04|8281.04|0
1624364400000|2021-06-22 12:20:00|8281.19|8281.19|8283.9|8283.9|8285.71|8285.71|8280.98|8280.98|0
1624364700000|2021-06-22 12:25:00|8283.81|8283.81|8281.13|8281.13|8285.49|8285.49|8280.77|8280.77|0
1624365000000|2021-06-22 12:30:00|8281.2|8281.2|8283.85|8283.85|8283.85|8283.85|8279.16|8279.16|0
1624365300000|2021-06-22 12:35:00|8283.87|8283.87|8277.96|8277.96|8284.11|8284.11|8276.07|8276.07|0
1624365600000|2021-06-22 12:40:00|8277.9|8277.9|8281.56|8281.56|8281.56|8281.56|8276.39|8276.39|0
1624365900000|2021-06-22 12:45:00|8281.64|8281.64|8283.32|8283.32|8284.97|8284.97|8280.26|8280.26|0
1624366200000|2021-06-22 12:50:00|8283.62|8283.62|8289.52|8289.52|8291.33|8291.33|8283.18|8283.18|0
1624366500000|2021-06-22 12:55:00|8289.75|8289.75|8294.18|8294.18|8295.44|8295.44|8289.75|8289.75|0
1624366800000|2021-06-22 13:00:00|8294.09|8294.09|8294.45|8294.45|8298.61|8298.61|8292.65|8292.65|0
1624367100000|2021-06-22 13:05:00|8294.41|8294.41|8291.92|8291.92|8298.36|8298.36|8291.59|8291.59|0
1624367400000|2021-06-22 13:10:00|8291.94|8291.94|8294.07|8294.07|8296.73|8296.73|8290.48|8290.48|0
1624367700000|2021-06-22 13:15:00|8294|8294|8296.45|8296.45|8297.75|8297.75|8293|8293|0
1624368000000|2021-06-22 13:20:00|8296.38|8296.38|8296.03|8296.03|8297.3|8297.3|8290.65|8290.65|0
1624368300000|2021-06-22 13:25:00|8295.9|8295.9|8301.93|8301.93|8302.71|8302.71|8295.43|8295.43|0
1624368600000|2021-06-22 13:30:00|8302.2|8302.2|8307.37|8307.37|8309.91|8309.91|8298.99|8298.99|0
1624368900000|2021-06-22 13:35:00|8307.3|8307.3|8295.51|8295.51|8310.1|8310.1|8295.51|8295.51|0
1624369200000|2021-06-22 13:40:00|8296.11|8296.11|8301.04|8301.04|8304.49|8304.49|8295.51|8295.51|0
1624369500000|2021-06-22 13:45:00|8301.34|8301.34|8309.33|8309.33|8314.43|8314.43|8301.14|8301.14|0
1624369800000|2021-06-22 13:50:00|8309.36|8309.36|8293.78|8293.78|8309.36|8309.36|8291.69|8291.69|0
1624370100000|2021-06-22 13:55:00|8293.8|8293.8|8296.33|8296.33|8301.68|8301.68|8293.43|8293.43|0
1624370400000|2021-06-22 14:00:00|8296.25|8296.25|8288.35|8288.35|8296.49|8296.49|8288.35|8288.35|0
1624370700000|2021-06-22 14:05:00|8288.24|8288.24|8289.42|8289.42|8294.93|8294.93|8286.44|8286.44|0
1624371000000|2021-06-22 14:10:00|8289.26|8289.26|8298.26|8298.26|8298.66|8298.66|8289.03|8289.03|0
1624371300000|2021-06-22 14:15:00|8298.32|8298.32|8310.1|8310.1|8314.31|8314.31|8298.32|8298.32|0
1624371600000|2021-06-22 14:20:00|8310.03|8310.03|8307.37|8307.37|8310.03|8310.03|8299.83|8299.83|0
1624371900000|2021-06-22 14:25:00|8307.07|8307.07|8303.65|8303.65|8307.21|8307.21|8303.65|8303.65|0
1624372200000|2021-06-22 14:30:00|8303.51|8303.51|8300.08|8300.08|8305.68|8305.68|8298.98|8298.98|0
1624372500000|2021-06-22 14:35:00|8300.19|8300.19|8283.68|8283.68|8300.19|8300.19|8281.2|8281.2|0
1624372800000|2021-06-22 14:40:00|8283.87|8283.87|8291.17|8291.17|8291.43|8291.43|8283.87|8283.87|0
1624373100000|2021-06-22 14:45:00|8291.22|8291.22|8296.45|8296.45|8296.72|8296.72|8288.27|8288.27|0
1624373400000|2021-06-22 14:50:00|8296.34|8296.34|8290.14|8290.14|8296.34|8296.34|8289.66|8289.66|0
1624373700000|2021-06-22 14:55:00|8290.22|8290.22|8292.28|8292.28|8292.28|8292.28|8289.1|8289.1|0
1624374000000|2021-06-22 15:00:00|8292.66|8292.66|8291.9|8291.9|8293.3|8293.3|8289.12|8289.12|0
1624374300000|2021-06-22 15:05:00|8291.62|8291.62|8295.88|8295.88|8299.54|8299.54|8291.35|8291.35|0
1624374600000|2021-06-22 15:10:00|8295.97|8295.97|8298.87|8298.87|8299.12|8299.12|8295.22|8295.22|0
1624374900000|2021-06-22 15:15:00|8298.96|8298.96|8298.31|8298.31|8302.37|8302.37|8296.4|8296.4|0
1624375200000|2021-06-22 15:20:00|8298.16|8298.16|8308.3|8308.3|8309.68|8309.68|8295.87|8295.87|0
1624375500000|2021-06-22 15:25:00|8307.44|8307.44|8308.24|8308.24|8313.97|8313.97|8305.74|8305.74|0
1624432500000|2021-06-23 07:15:00|8851.06|8851.06|8878.34|8878.34|8879.47|8879.47|8848.6|8848.6|0
1624432800000|2021-06-23 07:20:00|8877.95|8877.95|8875.7|8875.7|8888.66|8888.66|8874.99|8874.99|0
1624433100000|2021-06-23 07:25:00|8875.93|8875.93|8869.98|8869.98|8875.93|8875.93|8863.5|8863.5|0
1624433400000|2021-06-23 07:30:00|8871.48|8871.48|8854.17|8854.17|8873.51|8873.51|8851.82|8851.82|0
1624433700000|2021-06-23 07:35:00|8853.97|8853.97|8840.07|8840.07|8854.41|8854.41|8837.77|8837.77|0
1624434000000|2021-06-23 07:40:00|8839.93|8839.93|8848.32|8848.32|8851.27|8851.27|8838.53|8838.53|0
1624434300000|2021-06-23 07:45:00|8847.46|8847.46|8855.04|8855.04|8855.15|8855.15|8847.46|8847.46|0
1624434600000|2021-06-23 07:50:00|8855.94|8855.94|8843.4|8843.4|8856.04|8856.04|8841.36|8841.36|0
1624434900000|2021-06-23 07:55:00|8843.32|8843.32|8843.01|8843.01|8843.32|8843.32|8838.41|8838.41|0
1624435200000|2021-06-23 08:00:00|8843.39|8843.39|8845.2|8845.2|8849.74|8849.74|8842.67|8842.67|0
1624435500000|2021-06-23 08:05:00|8846.06|8846.06|8849.91|8849.91|8849.97|8849.97|8843.96|8843.96|0
1624435800000|2021-06-23 08:10:00|8849.85|8849.85|8852.2|8852.2|8852.2|8852.2|8846.62|8846.62|0
1624436100000|2021-06-23 08:15:00|8851.74|8851.74|8858.58|8858.58|8858.76|8858.76|8849.42|8849.42|0
1624436400000|2021-06-23 08:20:00|8858.75|8858.75|8866.42|8866.42|8870.49|8870.49|8858.66|8858.66|0
1624436700000|2021-06-23 08:25:00|8866.03|8866.03|8866.51|8866.51|8870.22|8870.22|8866.03|8866.03|0
1624437000000|2021-06-23 08:30:00|8866.6|8866.6|8867.79|8867.79|8868.18|8868.18|8862.86|8862.86|0
1624437300000|2021-06-23 08:35:00|8867.89|8867.89|8869.72|8869.72|8871.81|8871.81|8865.38|8865.38|0
1624437600000|2021-06-23 08:40:00|8869.61|8869.61|8859.9|8859.9|8870.73|8870.73|8858.91|8858.91|0
1624437900000|2021-06-23 08:45:00|8860.06|8860.06|8855.17|8855.17|8860.06|8860.06|8850.77|8850.77|0
1624438200000|2021-06-23 08:50:00|8855.65|8855.65|8843.29|8843.29|8855.65|8855.65|8843.28|8843.28|0
1624438500000|2021-06-23 08:55:00|8842.82|8842.82|8832.84|8832.84|8842.82|8842.82|8830.37|8830.37|0
1624438800000|2021-06-23 09:00:00|8833.86|8833.86|8828.28|8828.28|8837.44|8837.44|8826.94|8826.94|0
1624439100000|2021-06-23 09:05:00|8828.7|8828.7|8823.94|8823.94|8828.7|8828.7|8822.72|8822.72|0
1624439400000|2021-06-23 09:10:00|8824.13|8824.13|8821.52|8821.52|8828.25|8828.25|8821.43|8821.43|0
1624439700000|2021-06-23 09:15:00|8821.9|8821.9|8812.52|8812.52|8825.41|8825.41|8812.5|8812.5|0
1624440000000|2021-06-23 09:20:00|8812.4|8812.4|8810.51|8810.51|8812.45|8812.45|8805.85|8805.85|0
1624440300000|2021-06-23 09:25:00|8810.6|8810.6|8813.67|8813.67|8813.67|8813.67|8808.15|8808.15|0
1624440600000|2021-06-23 09:30:00|8813.88|8813.88|8824.94|8824.94|8825.53|8825.53|8811.44|8811.44|0
1624440900000|2021-06-23 09:35:00|8824.83|8824.83|8826.12|8826.12|8826.75|8826.75|8824.5|8824.5|0
1624441200000|2021-06-23 09:40:00|8826.15|8826.15|8827.34|8827.34|8827.34|8827.34|8823.97|8823.97|0
1624441500000|2021-06-23 09:45:00|8827.49|8827.49|8832.77|8832.77|8832.93|8832.93|8827.19|8827.19|0
1624441800000|2021-06-23 09:50:00|8832.97|8832.97|8825.29|8825.29|8835.99|8835.99|8824.88|8824.88|0
1624442100000|2021-06-23 09:55:00|8824.99|8824.99|8822.17|8822.17|8826.54|8826.54|8822.03|8822.03|0
1624442400000|2021-06-23 10:00:00|8821.86|8821.86|8811.57|8811.57|8822.48|8822.48|8811.5|8811.5|0
1624442700000|2021-06-23 10:05:00|8811.73|8811.73|8815.07|8815.07|8815.57|8815.57|8807.81|8807.81|0
1624443000000|2021-06-23 10:10:00|8814.76|8814.76|8822.02|8822.02|8822.4|8822.4|8813.58|8813.58|0
1624443300000|2021-06-23 10:15:00|8822.21|8822.21|8822.11|8822.11|8824.76|8824.76|8818.19|8818.19|0
1624443600000|2021-06-23 10:20:00|8822.17|8822.17|8817.14|8817.14|8822.17|8822.17|8814.16|8814.16|0
1624443900000|2021-06-23 10:25:00|8817.31|8817.31|8813.77|8813.77|8817.46|8817.46|8809.56|8809.56|0
1624444200000|2021-06-23 10:30:00|8813.93|8813.93|8802.14|8802.14|8815.04|8815.04|8801.91|8801.91|0
1624444500000|2021-06-23 10:35:00|8801.38|8801.38|8800.59|8800.59|8801.38|8801.38|8793.74|8793.74|0
1624444800000|2021-06-23 10:40:00|8800.89|8800.89|8804.89|8804.89|8805.6|8805.6|8800.89|8800.89|0
1624445100000|2021-06-23 10:45:00|8805.01|8805.01|8805.13|8805.13|8809.91|8809.91|8803.83|8803.83|0
1624445400000|2021-06-23 10:50:00|8805.28|8805.28|8796.32|8796.32|8805.28|8805.28|8795.58|8795.58|0
1624445700000|2021-06-23 10:55:00|8796.28|8796.28|8790.01|8790.01|8797.28|8797.28|8790.01|8790.01|0
1624446000000|2021-06-23 11:00:00|8789.53|8789.53|8772.28|8772.28|8789.53|8789.53|8771.02|8771.02|0
1624446300000|2021-06-23 11:05:00|8772.19|8772.19|8773.57|8773.57|8773.57|8773.57|8768.05|8768.05|0
1624446600000|2021-06-23 11:10:00|8773.73|8773.73|8762.46|8762.46|8773.84|8773.84|8762.46|8762.46|0
1624446900000|2021-06-23 11:15:00|8762.25|8762.25|8768.95|8768.95|8769|8769|8761.67|8761.67|0
1624447200000|2021-06-23 11:20:00|8769.02|8769.02|8759.46|8759.46|8769.35|8769.35|8758.54|8758.54|0
1624447500000|2021-06-23 11:25:00|8759.52|8759.52|8761.66|8761.66|8761.79|8761.79|8755.15|8755.15|0
1624447800000|2021-06-23 11:30:00|8761.82|8761.82|8766.69|8766.69|8766.69|8766.69|8761.82|8761.82|0
1624448100000|2021-06-23 11:35:00|8766.84|8766.84|8755.32|8755.32|8767.65|8767.65|8755.32|8755.32|0
1624448400000|2021-06-23 11:40:00|8754.71|8754.71|8758.32|8758.32|8759.94|8759.94|8754.71|8754.71|0
1624448700000|2021-06-23 11:45:00|8758.71|8758.71|8755.67|8755.67|8760.55|8760.55|8754.23|8754.23|0
1624449000000|2021-06-23 11:50:00|8755.71|8755.71|8758.57|8758.57|8764.41|8764.41|8755.71|8755.71|0
1624449300000|2021-06-23 11:55:00|8758.41|8758.41|8769.66|8769.66|8769.66|8769.66|8758.32|8758.32|0
1624449600000|2021-06-23 12:00:00|8769.75|8769.75|8777.26|8777.26|8778.12|8778.12|8766.47|8766.47|0
1624449900000|2021-06-23 12:05:00|8777.19|8777.19|8781|8781|8781.08|8781.08|8772.42|8772.42|0
1624450200000|2021-06-23 12:10:00|8780.95|8780.95|8786.21|8786.21|8789.55|8789.55|8780.95|8780.95|0
1624450500000|2021-06-23 12:15:00|8786.29|8786.29|8781.88|8781.88|8786.37|8786.37|8779.09|8779.09|0
1624450800000|2021-06-23 12:20:00|8781.65|8781.65|8799.1|8799.1|8799.47|8799.47|8780.7|8780.7|0
1624451100000|2021-06-23 12:25:00|8798.87|8798.87|8788.45|8788.45|8802.59|8802.59|8788.45|8788.45|0
1624451400000|2021-06-23 12:30:00|8788.6|8788.6|8789.7|8789.7|8797.89|8797.89|8788.6|8788.6|0
1624451700000|2021-06-23 12:35:00|8789.64|8789.64|8781.81|8781.81|8789.89|8789.89|8781.81|8781.81|0
1624452000000|2021-06-23 12:40:00|8781.6|8781.6|8783.09|8783.09|8783.4|8783.4|8778.01|8778.01|0
1624452300000|2021-06-23 12:45:00|8783.95|8783.95|8783.94|8783.94|8790.82|8790.82|8783.57|8783.57|0
1624452600000|2021-06-23 12:50:00|8784.1|8784.1|8785.43|8785.43|8785.93|8785.93|8781.39|8781.39|0
1624452900000|2021-06-23 12:55:00|8785.81|8785.81|8798.8|8798.8|8798.91|8798.91|8785.72|8785.72|0
1624453200000|2021-06-23 13:00:00|8798.88|8798.88|8788.22|8788.22|8798.88|8798.88|8788.01|8788.01|0
1624453500000|2021-06-23 13:05:00|8788.41|8788.41|8791.22|8791.22|8792.42|8792.42|8788.41|8788.41|0
1624453800000|2021-06-23 13:10:00|8791.76|8791.76|8786.26|8786.26|8792.03|8792.03|8783.53|8783.53|0
1624454100000|2021-06-23 13:15:00|8786.09|8786.09|8789.05|8789.05|8792.12|8792.12|8785.52|8785.52|0
1624454400000|2021-06-23 13:20:00|8789.03|8789.03|8782.26|8782.26|8790.07|8790.07|8781.98|8781.98|0
1624454700000|2021-06-23 13:25:00|8781.84|8781.84|8784.47|8784.47|8784.76|8784.76|8779.03|8779.03|0
1624455000000|2021-06-23 13:30:00|8784.58|8784.58|8793.84|8793.84|8809.3|8809.3|8783.75|8783.75|0
1624455300000|2021-06-23 13:35:00|8793.8|8793.8|8795.15|8795.15|8801.52|8801.52|8793.42|8793.42|0
1624455600000|2021-06-23 13:40:00|8795.07|8795.07|8807.67|8807.67|8807.72|8807.72|8794.81|8794.81|0
1624455900000|2021-06-23 13:45:00|8807.79|8807.79|8813.51|8813.51|8813.51|8813.51|8806.93|8806.93|0
1624456200000|2021-06-23 13:50:00|8813.71|8813.71|8813.99|8813.99|8817.02|8817.02|8812.88|8812.88|0
1624456500000|2021-06-23 13:55:00|8813.92|8813.92|8819.19|8819.19|8820.98|8820.98|8811.49|8811.49|0
1624456800000|2021-06-23 14:00:00|8819.29|8819.29|8830.67|8830.67|8832.07|8832.07|8816.83|8816.83|0
1624457100000|2021-06-23 14:05:00|8830.98|8830.98|8818.71|8818.71|8832.14|8832.14|8818.41|8818.41|0
1624457400000|2021-06-23 14:10:00|8819.09|8819.09|8830.1|8830.1|8830.1|8830.1|8817.37|8817.37|0
1624457700000|2021-06-23 14:15:00|8829.87|8829.87|8848.54|8848.54|8848.54|8848.54|8829.79|8829.79|0
1624458000000|2021-06-23 14:20:00|8848.92|8848.92|8838.74|8838.74|8849.88|8849.88|8838.7|8838.7|0
1624458300000|2021-06-23 14:25:00|8838.67|8838.67|8845.76|8845.76|8846.13|8846.13|8836.36|8836.36|0
1624458600000|2021-06-23 14:30:00|8846|8846|8851.2|8851.2|8855.16|8855.16|8845.95|8845.95|0
1624458900000|2021-06-23 14:35:00|8851.05|8851.05|8842.15|8842.15|8852.53|8852.53|8840.97|8840.97|0
1624459200000|2021-06-23 14:40:00|8841.85|8841.85|8838.64|8838.64|8841.91|8841.91|8835.26|8835.26|0
1624459500000|2021-06-23 14:45:00|8838.75|8838.75|8833.72|8833.72|8838.75|8838.75|8830.92|8830.92|0
1624459800000|2021-06-23 14:50:00|8833.67|8833.67|8833.99|8833.99|8834.78|8834.78|8827.74|8827.74|0
1624460100000|2021-06-23 14:55:00|8833.76|8833.76|8832.49|8832.49|8835.73|8835.73|8830.53|8830.53|0
1624460400000|2021-06-23 15:00:00|8832.6|8832.6|8839.06|8839.06|8839.09|8839.09|8830.67|8830.67|0
1624460700000|2021-06-23 15:05:00|8839.6|8839.6|8838.62|8838.62|8842.42|8842.42|8835.19|8835.19|0
1624461000000|2021-06-23 15:10:00|8838.6|8838.6|8837.14|8837.14|8838.6|8838.6|8835.39|8835.39|0
1624461300000|2021-06-23 15:15:00|8837.07|8837.07|8833.72|8833.72|8838.69|8838.69|8831.12|8831.12|0
1624461600000|2021-06-23 15:20:00|8833.61|8833.61|8829.27|8829.27|8833.78|8833.78|8827.61|8827.61|0
1624461900000|2021-06-23 15:25:00|8829.36|8829.36|8830.85|8830.85|8833.09|8833.09|8828.99|8828.99|0
1624518900000|2021-06-24 07:15:00|8269.28|8269.28|8264.75|8264.75|8275.69|8275.69|8264.7|8264.7|0
1624519200000|2021-06-24 07:20:00|8264.97|8264.97|8284.79|8284.79|8284.79|8284.79|8264.03|8264.03|0
1624519500000|2021-06-24 07:25:00|8284.63|8284.63|8272.07|8272.07|8286.77|8286.77|8272.03|8272.03|0
1624519800000|2021-06-24 07:30:00|8272.84|8272.84|8277.03|8277.03|8277.03|8277.03|8268.44|8268.44|0
1624520100000|2021-06-24 07:35:00|8276.12|8276.12|8289.7|8289.7|8290.35|8290.35|8274.45|8274.45|0
1624520400000|2021-06-24 07:40:00|8289.99|8289.99|8287.25|8287.25|8289.99|8289.99|8283.66|8283.66|0
1624520700000|2021-06-24 07:45:00|8287.55|8287.55|8289.15|8289.15|8292.86|8292.86|8287|8287|0
1624521000000|2021-06-24 07:50:00|8288.67|8288.67|8287.79|8287.79|8292.31|8292.31|8287.41|8287.41|0
1624521300000|2021-06-24 07:55:00|8288.55|8288.55|8285.09|8285.09|8289.47|8289.47|8284.57|8284.57|0
1624521600000|2021-06-24 08:00:00|8285.14|8285.14|8284.93|8284.93|8288.45|8288.45|8280.54|8280.54|0
1624521900000|2021-06-24 08:05:00|8284.85|8284.85|8281.24|8281.24|8284.85|8284.85|8275.76|8275.76|0
1624522200000|2021-06-24 08:10:00|8281.32|8281.32|8289.43|8289.43|8290.84|8290.84|8281.32|8281.32|0
1624522500000|2021-06-24 08:15:00|8289.71|8289.71|8286.82|8286.82|8289.97|8289.97|8284.87|8284.87|0
1624522800000|2021-06-24 08:20:00|8286.73|8286.73|8293.7|8293.7|8299.53|8299.53|8286.73|8286.73|0
1624523100000|2021-06-24 08:25:00|8293.42|8293.42|8292.77|8292.77|8295.46|8295.46|8290.1|8290.1|0
1624523400000|2021-06-24 08:30:00|8292.74|8292.74|8290.65|8290.65|8294.51|8294.51|8289.64|8289.64|0
1624523700000|2021-06-24 08:35:00|8290.7|8290.7|8288.35|8288.35|8291.1|8291.1|8285.07|8285.07|0
1624524000000|2021-06-24 08:40:00|8288.55|8288.55|8290.26|8290.26|8293.13|8293.13|8288.55|8288.55|0
1624524300000|2021-06-24 08:45:00|8290.07|8290.07|8288.3|8288.3|8291.34|8291.34|8285.6|8285.6|0
1624524600000|2021-06-24 08:50:00|8288.21|8288.21|8298.6|8298.6|8298.83|8298.83|8288.06|8288.06|0
1624524900000|2021-06-24 08:55:00|8298.63|8298.63|8299.57|8299.57|8300.16|8300.16|8296.9|8296.9|0
1624525200000|2021-06-24 09:00:00|8299.5|8299.5|8307.72|8307.72|8308.42|8308.42|8299.5|8299.5|0
1624525500000|2021-06-24 09:05:00|8308.1|8308.1|8318.77|8318.77|8318.88|8318.88|8307.8|8307.8|0
1624525800000|2021-06-24 09:10:00|8318.7|8318.7|8324.03|8324.03|8324.9|8324.9|8318|8318|0
1624526100000|2021-06-24 09:15:00|8322.31|8322.31|8327.18|8327.18|8328.27|8328.27|8320.18|8320.18|0
1624526400000|2021-06-24 09:20:00|8327.33|8327.33|8324.34|8324.34|8330.32|8330.32|8324.24|8324.24|0
1624526700000|2021-06-24 09:25:00|8324.39|8324.39|8317.6|8317.6|8324.39|8324.39|8317.6|8317.6|0
1624527000000|2021-06-24 09:30:00|8317.66|8317.66|8336.87|8336.87|8337.54|8337.54|8316.9|8316.9|0
1624527300000|2021-06-24 09:35:00|8336.71|8336.71|8337.98|8337.98|8339.27|8339.27|8333.75|8333.75|0
1624527600000|2021-06-24 09:40:00|8338.05|8338.05|8326.05|8326.05|8338.61|8338.61|8326.05|8326.05|0
1624527900000|2021-06-24 09:45:00|8326.19|8326.19|8326.8|8326.8|8327.63|8327.63|8320.67|8320.67|0
1624528200000|2021-06-24 09:50:00|8326.63|8326.63|8320.13|8320.13|8326.63|8326.63|8319.3|8319.3|0
1624528500000|2021-06-24 09:55:00|8320.04|8320.04|8315.45|8315.45|8320.04|8320.04|8314.8|8314.8|0
1624528800000|2021-06-24 10:00:00|8315.37|8315.37|8315.84|8315.84|8317.26|8317.26|8314.48|8314.48|0
1624529100000|2021-06-24 10:05:00|8315.88|8315.88|8316.07|8316.07|8317.62|8317.62|8313.32|8313.32|0
1624529400000|2021-06-24 10:10:00|8315.99|8315.99|8312.9|8312.9|8316.32|8316.32|8311.22|8311.22|0
1624529700000|2021-06-24 10:15:00|8312.81|8312.81|8316.02|8316.02|8316.65|8316.65|8312.07|8312.07|0
1624530000000|2021-06-24 10:20:00|8315.91|8315.91|8332.43|8332.43|8332.46|8332.46|8312.25|8312.25|0
1624530300000|2021-06-24 10:25:00|8332.64|8332.64|8328.7|8328.7|8335.39|8335.39|8327.36|8327.36|0
1624530600000|2021-06-24 10:30:00|8328.68|8328.68|8329.23|8329.23|8330.03|8330.03|8327.57|8327.57|0
1624530900000|2021-06-24 10:35:00|8329.3|8329.3|8332.4|8332.4|8333.21|8333.21|8327.99|8327.99|0
1624531200000|2021-06-24 10:40:00|8332.45|8332.45|8334.8|8334.8|8335.21|8335.21|8330.46|8330.46|0
1624531500000|2021-06-24 10:45:00|8334.77|8334.77|8330.37|8330.37|8334.8|8334.8|8330.37|8330.37|0
1624531800000|2021-06-24 10:50:00|8330.4|8330.4|8330.02|8330.02|8332.97|8332.97|8327.32|8327.32|0
1624532100000|2021-06-24 10:55:00|8329.7|8329.7|8334.42|8334.42|8335.14|8335.14|8328.27|8328.27|0
1624532400000|2021-06-24 11:00:00|8334.53|8334.53|8337.12|8337.12|8338.37|8338.37|8330.71|8330.71|0
1624532700000|2021-06-24 11:05:00|8337.19|8337.19|8338.45|8338.45|8339.05|8339.05|8333.58|8333.58|0
1624533000000|2021-06-24 11:10:00|8337.59|8337.59|8330.16|8330.16|8339.72|8339.72|8330.16|8330.16|0
1624533300000|2021-06-24 11:15:00|8329.93|8329.93|8324.92|8324.92|8329.93|8329.93|8323.63|8323.63|0
1624533600000|2021-06-24 11:20:00|8324.97|8324.97|8327.45|8327.45|8329.61|8329.61|8324.4|8324.4|0
1624533900000|2021-06-24 11:25:00|8327.66|8327.66|8330.91|8330.91|8334.37|8334.37|8327.25|8327.25|0
1624534200000|2021-06-24 11:30:00|8330.95|8330.95|8328.39|8328.39|8335.17|8335.17|8328.23|8328.23|0
1624534500000|2021-06-24 11:35:00|8328.34|8328.34|8337.24|8337.24|8337.77|8337.77|8328.34|8328.34|0
1624534800000|2021-06-24 11:40:00|8337.05|8337.05|8335.43|8335.43|8337.08|8337.08|8331.74|8331.74|0
1624535100000|2021-06-24 11:45:00|8335.71|8335.71|8334.44|8334.44|8338.77|8338.77|8334.31|8334.31|0
1624535400000|2021-06-24 11:50:00|8334.55|8334.55|8332.78|8332.78|8335.9|8335.9|8330.88|8330.88|0
1624535700000|2021-06-24 11:55:00|8332.82|8332.82|8342.95|8342.95|8342.96|8342.96|8331.89|8331.89|0
1624536000000|2021-06-24 12:00:00|8343.06|8343.06|8355.53|8355.53|8355.7|8355.7|8342.92|8342.92|0
1624536300000|2021-06-24 12:05:00|8355.46|8355.46|8362.5|8362.5|8364.07|8364.07|8351.89|8351.89|0
1624536600000|2021-06-24 12:10:00|8361.89|8361.89|8351.03|8351.03|8362.1|8362.1|8350.94|8350.94|0
1624536900000|2021-06-24 12:15:00|8350.97|8350.97|8354.03|8354.03|8358.01|8358.01|8349.5|8349.5|0
1624537200000|2021-06-24 12:20:00|8354.17|8354.17|8356.22|8356.22|8360.04|8360.04|8354.17|8354.17|0
1624537500000|2021-06-24 12:25:00|8356.24|8356.24|8360.1|8360.1|8361.25|8361.25|8356.24|8356.24|0
1624537800000|2021-06-24 12:30:00|8360|8360|8356.19|8356.19|8362.39|8362.39|8353.05|8353.05|0
1624538100000|2021-06-24 12:35:00|8356.27|8356.27|8358.29|8358.29|8360.54|8360.54|8356.27|8356.27|0
1624538400000|2021-06-24 12:40:00|8358.17|8358.17|8358.89|8358.89|8359.04|8359.04|8353.63|8353.63|0
1624538700000|2021-06-24 12:45:00|8358.96|8358.96|8363.32|8363.32|8363.85|8363.85|8358.15|8358.15|0
1624539000000|2021-06-24 12:50:00|8363.18|8363.18|8366.82|8366.82|8367.28|8367.28|8363.18|8363.18|0
1624539300000|2021-06-24 12:55:00|8366.68|8366.68|8369.74|8369.74|8370.65|8370.65|8363.86|8363.86|0
1624539600000|2021-06-24 13:00:00|8369.79|8369.79|8369.92|8369.92|8371.68|8371.68|8367.24|8367.24|0
1624539900000|2021-06-24 13:05:00|8369.77|8369.77|8373.5|8373.5|8373.55|8373.55|8369.64|8369.64|0
1624540200000|2021-06-24 13:10:00|8373.42|8373.42|8375.44|8375.44|8379.4|8379.4|8373.38|8373.38|0
1624540500000|2021-06-24 13:15:00|8375.41|8375.41|8379.44|8379.44|8380.91|8380.91|8375.07|8375.07|0
1624540800000|2021-06-24 13:20:00|8379.38|8379.38|8385.03|8385.03|8385.25|8385.25|8378.66|8378.66|0
1624541100000|2021-06-24 13:25:00|8385.08|8385.08|8379.77|8379.77|8389.83|8389.83|8378.82|8378.82|0
1624541400000|2021-06-24 13:30:00|8379.72|8379.72|8386.92|8386.92|8394.71|8394.71|8379.66|8379.66|0
1624541700000|2021-06-24 13:35:00|8386.81|8386.81|8402.9|8402.9|8406.32|8406.32|8386.51|8386.51|0
1624542000000|2021-06-24 13:40:00|8402.81|8402.81|8390.48|8390.48|8402.81|8402.81|8390.48|8390.48|0
1624542300000|2021-06-24 13:45:00|8390.15|8390.15|8383.62|8383.62|8391.6|8391.6|8383.4|8383.4|0
1624542600000|2021-06-24 13:50:00|8383.78|8383.78|8379.64|8379.64|8383.78|8383.78|8371.68|8371.68|0
1624542900000|2021-06-24 13:55:00|8379.67|8379.67|8377.09|8377.09|8383.48|8383.48|8374.28|8374.28|0
1624543200000|2021-06-24 14:00:00|8377.12|8377.12|8371.03|8371.03|8377.12|8377.12|8369.76|8369.76|0
1624543500000|2021-06-24 14:05:00|8371.08|8371.08|8351.1|8351.1|8371.73|8371.73|8346.01|8346.01|0
1624543800000|2021-06-24 14:10:00|8351.24|8351.24|8358.88|8358.88|8359.04|8359.04|8350.88|8350.88|0
1624544100000|2021-06-24 14:15:00|8358.79|8358.79|8368.95|8368.95|8369|8369|8354.22|8354.22|0
1624544400000|2021-06-24 14:20:00|8369.33|8369.33|8365.01|8365.01|8370.17|8370.17|8364.26|8364.26|0
1624544700000|2021-06-24 14:25:00|8364.81|8364.81|8368.74|8368.74|8371.61|8371.61|8364.81|8364.81|0
1624545000000|2021-06-24 14:30:00|8369.65|8369.65|8378.43|8378.43|8379.41|8379.41|8369.59|8369.59|0
1624545300000|2021-06-24 14:35:00|8378.32|8378.32|8390.88|8390.88|8391.1|8391.1|8377.23|8377.23|0
1624545600000|2021-06-24 14:40:00|8390.8|8390.8|8388.92|8388.92|8400.54|8400.54|8386.99|8386.99|0
1624545900000|2021-06-24 14:45:00|8388.84|8388.84|8385.28|8385.28|8391.24|8391.24|8385.11|8385.11|0
1624546200000|2021-06-24 14:50:00|8385.33|8385.33|8381.31|8381.31|8388.57|8388.57|8381.02|8381.02|0
1624546500000|2021-06-24 14:55:00|8381.24|8381.24|8382.18|8382.18|8383.14|8383.14|8379.23|8379.23|0
1624546800000|2021-06-24 15:00:00|8382.13|8382.13|8380.24|8380.24|8383.14|8383.14|8379.54|8379.54|0
1624547100000|2021-06-24 15:05:00|8380.17|8380.17|8384.36|8384.36|8384.65|8384.65|8379.31|8379.31|0
1624547400000|2021-06-24 15:10:00|8384.27|8384.27|8376.05|8376.05|8384.48|8384.48|8375.07|8375.07|0
1624547700000|2021-06-24 15:15:00|8375.67|8375.67|8380.4|8380.4|8380.63|8380.63|8371.87|8371.87|0
1624548000000|2021-06-24 15:20:00|8380.53|8380.53|8378.64|8378.64|8382.43|8382.43|8378.03|8378.03|0
1624548300000|2021-06-24 15:25:00|8378.51|8378.51|8388.97|8388.97|8390.9|8390.9|8378.16|8378.16|0
1624605300000|2021-06-25 07:15:00|8361.83|8361.83|8351.12|8351.12|8361.83|8361.83|8349.47|8349.47|0
1624605600000|2021-06-25 07:20:00|8349.4|8349.4|8334.81|8334.81|8349.66|8349.66|8334.81|8334.81|0
1624605900000|2021-06-25 07:25:00|8334.6|8334.6|8339.27|8339.27|8342.11|8342.11|8334.31|8334.31|0
1624606200000|2021-06-25 07:30:00|8339|8339|8333.86|8333.86|8344.96|8344.96|8333.73|8333.73|0
1624606500000|2021-06-25 07:35:00|8333.84|8333.84|8332.18|8332.18|8334.72|8334.72|8331.01|8331.01|0
1624606800000|2021-06-25 07:40:00|8332.08|8332.08|8332.18|8332.18|8334.57|8334.57|8331.87|8331.87|0
1624607100000|2021-06-25 07:45:00|8332.56|8332.56|8314.14|8314.14|8332.56|8332.56|8314.14|8314.14|0
1624607400000|2021-06-25 07:50:00|8314.16|8314.16|8299.17|8299.17|8314.16|8314.16|8295.67|8295.67|0
1624607700000|2021-06-25 07:55:00|8299.55|8299.55|8289|8289|8300.33|8300.33|8288.9|8288.9|0
1624608000000|2021-06-25 08:00:00|8288.88|8288.88|8282.19|8282.19|8289.44|8289.44|8280.08|8280.08|0
1624608300000|2021-06-25 08:05:00|8281.96|8281.96|8280.28|8280.28|8282.29|8282.29|8277.21|8277.21|0
1624608600000|2021-06-25 08:10:00|8280.54|8280.54|8266.3|8266.3|8281.89|8281.89|8266.3|8266.3|0
1624608900000|2021-06-25 08:15:00|8266.23|8266.23|8257.29|8257.29|8266.3|8266.3|8256.89|8256.89|0
1624609200000|2021-06-25 08:20:00|8257.13|8257.13|8258.83|8258.83|8261.81|8261.81|8256.96|8256.96|0
1624609500000|2021-06-25 08:25:00|8258.9|8258.9|8252.15|8252.15|8258.9|8258.9|8248.23|8248.23|0
1624609800000|2021-06-25 08:30:00|8252.35|8252.35|8256.4|8256.4|8257.83|8257.83|8251.94|8251.94|0
1624610100000|2021-06-25 08:35:00|8256.37|8256.37|8254.85|8254.85|8259.86|8259.86|8253.1|8253.1|0
1624610400000|2021-06-25 08:40:00|8253.75|8253.75|8252.55|8252.55|8254.13|8254.13|8250.5|8250.5|0
1624610700000|2021-06-25 08:45:00|8252.64|8252.64|8252.72|8252.72|8253.99|8253.99|8250.38|8250.38|0
1624611000000|2021-06-25 08:50:00|8252.93|8252.93|8252|8252|8256.63|8256.63|8251.96|8251.96|0
1624611300000|2021-06-25 08:55:00|8252.14|8252.14|8246.75|8246.75|8252.3|8252.3|8243.81|8243.81|0
1624611600000|2021-06-25 09:00:00|8247.18|8247.18|8247.22|8247.22|8251.92|8251.92|8246.88|8246.88|0
1624611900000|2021-06-25 09:05:00|8247.42|8247.42|8236.47|8236.47|8247.42|8247.42|8235.34|8235.34|0
1624612200000|2021-06-25 09:10:00|8236.69|8236.69|8238.62|8238.62|8239.16|8239.16|8232.65|8232.65|0
1624612500000|2021-06-25 09:15:00|8238.92|8238.92|8244.12|8244.12|8248.64|8248.64|8238.92|8238.92|0
1624612800000|2021-06-25 09:20:00|8244.16|8244.16|8240.3|8240.3|8245.88|8245.88|8239.54|8239.54|0
1624613100000|2021-06-25 09:25:00|8238.79|8238.79|8239.96|8239.96|8243.08|8243.08|8233.91|8233.91|0
1624613400000|2021-06-25 09:30:00|8239.87|8239.87|8243.83|8243.83|8245.46|8245.46|8236.52|8236.52|0
1624613700000|2021-06-25 09:35:00|8243.81|8243.81|8239.56|8239.56|8245.02|8245.02|8239.26|8239.26|0
1624614000000|2021-06-25 09:40:00|8239.42|8239.42|8235.08|8235.08|8245.92|8245.92|8235.08|8235.08|0
1624614300000|2021-06-25 09:45:00|8235.06|8235.06|8230.93|8230.93|8235.42|8235.42|8230.93|8230.93|0
1624614600000|2021-06-25 09:50:00|8230.63|8230.63|8240.38|8240.38|8244.46|8244.46|8230.46|8230.46|0
1624614900000|2021-06-25 09:55:00|8240.3|8240.3|8234.56|8234.56|8240.3|8240.3|8234.56|8234.56|0
1624615200000|2021-06-25 10:00:00|8234.54|8234.54|8225.2|8225.2|8234.61|8234.61|8224.89|8224.89|0
1624615500000|2021-06-25 10:05:00|8224.88|8224.88|8217.42|8217.42|8225.79|8225.79|8216.01|8216.01|0
1624615800000|2021-06-25 10:10:00|8217.48|8217.48|8222.14|8222.14|8223.4|8223.4|8216.71|8216.71|0
1624616100000|2021-06-25 10:15:00|8222.17|8222.17|8228.34|8228.34|8228.64|8228.64|8218.13|8218.13|0
1624616400000|2021-06-25 10:20:00|8226.62|8226.62|8228.76|8228.76|8230.48|8230.48|8226.18|8226.18|0
1624616700000|2021-06-25 10:25:00|8228.55|8228.55|8215.7|8215.7|8228.55|8228.55|8214.78|8214.78|0
1624617000000|2021-06-25 10:30:00|8215.82|8215.82|8215.46|8215.46|8218.57|8218.57|8213.51|8213.51|0
1624617300000|2021-06-25 10:35:00|8215.7|8215.7|8219.44|8219.44|8219.44|8219.44|8212.4|8212.4|0
1624617600000|2021-06-25 10:40:00|8220.3|8220.3|8226.16|8226.16|8226.9|8226.9|8218.39|8218.39|0
1624617900000|2021-06-25 10:45:00|8224.76|8224.76|8222.06|8222.06|8224.76|8224.76|8220.08|8220.08|0
1624618200000|2021-06-25 10:50:00|8222.03|8222.03|8223.66|8223.66|8226.1|8226.1|8221.99|8221.99|0
1624618500000|2021-06-25 10:55:00|8223.36|8223.36|8224.01|8224.01|8224.8|8224.8|8220.86|8220.86|0
1624618800000|2021-06-25 11:00:00|8224.69|8224.69|8222.84|8222.84|8225.51|8225.51|8222.27|8222.27|0
1624619100000|2021-06-25 11:05:00|8223.05|8223.05|8230.39|8230.39|8234.23|8234.23|8222.93|8222.93|0
1624619400000|2021-06-25 11:10:00|8229.49|8229.49|8226.87|8226.87|8229.49|8229.49|8226.4|8226.4|0
1624619700000|2021-06-25 11:15:00|8226.74|8226.74|8218.54|8218.54|8226.74|8226.74|8218.54|8218.54|0
1624620000000|2021-06-25 11:20:00|8218.35|8218.35|8223.29|8223.29|8223.51|8223.51|8216.2|8216.2|0
1624620300000|2021-06-25 11:25:00|8223.34|8223.34|8227.88|8227.88|8229.2|8229.2|8223.23|8223.23|0
1624620600000|2021-06-25 11:30:00|8227.58|8227.58|8226.27|8226.27|8227.58|8227.58|8221.32|8221.32|0
1624620900000|2021-06-25 11:35:00|8226.16|8226.16|8233.23|8233.23|8234.01|8234.01|8226.03|8226.03|0
1624621200000|2021-06-25 11:40:00|8233.04|8233.04|8240.4|8240.4|8240.61|8240.61|8229.95|8229.95|0
1624621500000|2021-06-25 11:45:00|8240.45|8240.45|8236.34|8236.34|8242.55|8242.55|8235.22|8235.22|0
1624621800000|2021-06-25 11:50:00|8236.28|8236.28|8237.8|8237.8|8239.09|8239.09|8235.61|8235.61|0
1624622100000|2021-06-25 11:55:00|8237.72|8237.72|8752.04|8752.04|8752.83|8752.83|8236.67|8236.67|0
1624622400000|2021-06-25 12:00:00|8752.18|8752.18|8749.84|8749.84|8754.02|8754.02|8749.72|8749.72|0
1624622700000|2021-06-25 12:05:00|8749.99|8749.99|8748.59|8748.59|8751.91|8751.91|8748.29|8748.29|0
1624623000000|2021-06-25 12:10:00|8747.99|8747.99|8742.79|8742.79|8747.99|8747.99|8741.52|8741.52|0
1624623300000|2021-06-25 12:15:00|8742.17|8742.17|8734.64|8734.64|8742.73|8742.73|8734.4|8734.4|0
1624623600000|2021-06-25 12:20:00|8734.78|8734.78|8742.26|8742.26|8742.26|8742.26|8733.92|8733.92|0
1624623900000|2021-06-25 12:25:00|8741.88|8741.88|8736.76|8736.76|8742.63|8742.63|8735.29|8735.29|0
1624624200000|2021-06-25 12:30:00|8735.9|8735.9|8737.59|8737.59|8743.23|8743.23|8735.9|8735.9|0
1624624500000|2021-06-25 12:35:00|8737.73|8737.73|8736.34|8736.34|8739.23|8739.23|8736.34|8736.34|0
1624624800000|2021-06-25 12:40:00|8736.24|8736.24|8735.12|8735.12|8736.94|8736.94|8732.44|8732.44|0
1624625100000|2021-06-25 12:45:00|8735.06|8735.06|8747.26|8747.26|8749.33|8749.33|8732.73|8732.73|0
1624625400000|2021-06-25 12:50:00|8747.31|8747.31|8749.49|8749.49|8752.11|8752.11|8742.29|8742.29|0
1624625700000|2021-06-25 12:55:00|8749.69|8749.69|8747.24|8747.24|8750.43|8750.43|8745.58|8745.58|0
1624626000000|2021-06-25 13:00:00|8747.08|8747.08|8743.21|8743.21|8747.79|8747.79|8741.22|8741.22|0
1624626300000|2021-06-25 13:05:00|8742.96|8742.96|8737.62|8737.62|8742.96|8742.96|8737.19|8737.19|0
1624626600000|2021-06-25 13:10:00|8737.78|8737.78|8735.02|8735.02|8739.03|8739.03|8734.67|8734.67|0
1624626900000|2021-06-25 13:15:00|8734.64|8734.64|8731.87|8731.87|8734.92|8734.92|8731.85|8731.85|0
1624627200000|2021-06-25 13:20:00|8731.5|8731.5|8724.38|8724.38|8731.5|8731.5|8723.2|8723.2|0
1624627500000|2021-06-25 13:25:00|8724|8724|8726.51|8726.51|8726.51|8726.51|8721.79|8721.79|0
1624627800000|2021-06-25 13:30:00|8726.53|8726.53|8723.54|8723.54|8738.15|8738.15|8723.27|8723.27|0
1624628100000|2021-06-25 13:35:00|8723.42|8723.42|8718.76|8718.76|8725.35|8725.35|8717.92|8717.92|0
1624628400000|2021-06-25 13:40:00|8718.7|8718.7|8715.71|8715.71|8720.44|8720.44|8715.68|8715.68|0
1624628700000|2021-06-25 13:45:00|8715.63|8715.63|8727.8|8727.8|8727.8|8727.8|8715.47|8715.47|0
1624629000000|2021-06-25 13:50:00|8727.61|8727.61|8706.14|8706.14|8728.18|8728.18|8706.14|8706.14|0
1624629300000|2021-06-25 13:55:00|8706.07|8706.07|8702.61|8702.61|8706.64|8706.64|8697.94|8697.94|0
1624629600000|2021-06-25 14:00:00|8702.76|8702.76|8704.18|8704.18|8704.4|8704.4|8700.86|8700.86|0
1624629900000|2021-06-25 14:05:00|8704.12|8704.12|8701.08|8701.08|8704.69|8704.69|8697.81|8697.81|0
1624630200000|2021-06-25 14:10:00|8701|8701|8704.83|8704.83|8704.83|8704.83|8689.93|8689.93|0
1624630500000|2021-06-25 14:15:00|8704.3|8704.3|8722.94|8722.94|8723.86|8723.86|8703.55|8703.55|0
1624630800000|2021-06-25 14:20:00|8723.05|8723.05|8702.77|8702.77|8723.05|8723.05|8701.51|8701.51|0
1624631100000|2021-06-25 14:25:00|8702.81|8702.81|8709.39|8709.39|8713.46|8713.46|8702.24|8702.24|0
1624631400000|2021-06-25 14:30:00|8709.19|8709.19|8703.94|8703.94|8712.1|8712.1|8703.94|8703.94|0
1624631700000|2021-06-25 14:35:00|8703.86|8703.86|8699.44|8699.44|8705.31|8705.31|8698.54|8698.54|0
1624632000000|2021-06-25 14:40:00|8699.36|8699.36|8698.13|8698.13|8704.47|8704.47|8698.13|8698.13|0
1624632300000|2021-06-25 14:45:00|8698.05|8698.05|8710.07|8710.07|8710.07|8710.07|8695.18|8695.18|0
1624632600000|2021-06-25 14:50:00|8710.16|8710.16|8711.52|8711.52|8712.97|8712.97|8707.06|8707.06|0
1624632900000|2021-06-25 14:55:00|8711.61|8711.61|8712.54|8712.54|8713.99|8713.99|8708.08|8708.08|0
1624633200000|2021-06-25 15:00:00|8712.29|8712.29|8705.88|8705.88|8713.42|8713.42|8705.46|8705.46|0
1624633500000|2021-06-25 15:05:00|8706.08|8706.08|8701.92|8701.92|8708.56|8708.56|8701.8|8701.8|0
1624633800000|2021-06-25 15:10:00|8701.76|8701.76|8708.91|8708.91|8709.51|8709.51|8701.61|8701.61|0
1624634100000|2021-06-25 15:15:00|8708.72|8708.72|8709.94|8709.94|8714.99|8714.99|8707.85|8707.85|0
1624634400000|2021-06-25 15:20:00|8709.88|8709.88|8714.55|8714.55|8714.87|8714.87|8709.46|8709.46|0
1624634700000|2021-06-25 15:25:00|8714.41|8714.41|8714.2|8714.2|8717.76|8717.76|8709.24|8709.24|0
1624864500000|2021-06-28 07:15:00|8621.03|8621.03|8625.11|8625.11|8626.08|8626.08|8616.4|8616.4|0
1624864800000|2021-06-28 07:20:00|8625.3|8625.3|8620.64|8620.64|8628.34|8628.34|8620.64|8620.64|0
1624865100000|2021-06-28 07:25:00|8620.35|8620.35|8590.2|8590.2|8623.41|8623.41|8589.44|8589.44|0
1624865400000|2021-06-28 07:30:00|8590.36|8590.36|8580.02|8580.02|8590.79|8590.79|8579.03|8579.03|0
1624865700000|2021-06-28 07:35:00|8579.78|8579.78|8579.85|8579.85|8587.74|8587.74|8569.53|8569.53|0
1624866000000|2021-06-28 07:40:00|8579.99|8579.99|8578.91|8578.91|8579.99|8579.99|8573.1|8573.1|0
1624866300000|2021-06-28 07:45:00|8578.82|8578.82|8560.02|8560.02|8581.78|8581.78|8559.69|8559.69|0
1624866600000|2021-06-28 07:50:00|8559.81|8559.81|8549.7|8549.7|8559.81|8559.81|8549.17|8549.17|0
1624866900000|2021-06-28 07:55:00|8549.78|8549.78|8540.16|8540.16|8556.39|8556.39|8534.46|8534.46|0
1624867200000|2021-06-28 08:00:00|8540.29|8540.29|8561.66|8561.66|8561.71|8561.71|8539.25|8539.25|0
1624867500000|2021-06-28 08:05:00|8561.73|8561.73|8549.52|8549.52|8562.11|8562.11|8549.48|8549.48|0
1624867800000|2021-06-28 08:10:00|8549.69|8549.69|8551.33|8551.33|8552.55|8552.55|8546.32|8546.32|0
1624868100000|2021-06-28 08:15:00|8551.6|8551.6|8551.92|8551.92|8554.82|8554.82|8551.37|8551.37|0
1624868400000|2021-06-28 08:20:00|8551.71|8551.71|8534.14|8534.14|8553|8553|8533.32|8533.32|0
1624868700000|2021-06-28 08:25:00|8534.29|8534.29|8536.59|8536.59|8536.59|8536.59|8530.33|8530.33|0
1624869000000|2021-06-28 08:30:00|8536.7|8536.7|8530.3|8530.3|8537.37|8537.37|8526.56|8526.56|0
1624869300000|2021-06-28 08:35:00|8530.45|8530.45|8530.52|8530.52|8532.88|8532.88|8528.98|8528.98|0
1624869600000|2021-06-28 08:40:00|8530.43|8530.43|8520.1|8520.1|8530.43|8530.43|8518.53|8518.53|0
1624869900000|2021-06-28 08:45:00|8519.91|8519.91|8519.67|8519.67|8520.18|8520.18|8514.97|8514.97|0
1624870200000|2021-06-28 08:50:00|8519.56|8519.56|8516.78|8516.78|8521.75|8521.75|8516.51|8516.51|0
1624870500000|2021-06-28 08:55:00|8516.69|8516.69|8527.35|8527.35|8527.74|8527.74|8516.31|8516.31|0
1624870800000|2021-06-28 09:00:00|8527.2|8527.2|8528.79|8528.79|8535.11|8535.11|8525.96|8525.96|0
1624871100000|2021-06-28 09:05:00|8528.87|8528.87|8533.04|8533.04|8536.58|8536.58|8528.87|8528.87|0
1624871400000|2021-06-28 09:10:00|8532.96|8532.96|8528.23|8528.23|8533.08|8533.08|8527.27|8527.27|0
1624871700000|2021-06-28 09:15:00|8528.06|8528.06|8517.3|8517.3|8528.39|8528.39|8517.3|8517.3|0
1624872000000|2021-06-28 09:20:00|8516.91|8516.91|8519.56|8519.56|8524.36|8524.36|8516.91|8516.91|0
1624872300000|2021-06-28 09:25:00|8518.61|8518.61|8519.6|8519.6|8520.09|8520.09|8515.76|8515.76|0
1624872600000|2021-06-28 09:30:00|8519.39|8519.39|8520.03|8520.03|8521.69|8521.69|8518.13|8518.13|0
1624872900000|2021-06-28 09:35:00|8519.95|8519.95|8518.81|8518.81|8519.95|8519.95|8512.68|8512.68|0
1624873200000|2021-06-28 09:40:00|8517.77|8517.77|8524.86|8524.86|8525.32|8525.32|8517.77|8517.77|0
1624873500000|2021-06-28 09:45:00|8524.78|8524.78|8517.3|8517.3|8525.32|8525.32|8517.3|8517.3|0
1624873800000|2021-06-28 09:50:00|8517.57|8517.57|8516.7|8516.7|8520.67|8520.67|8516.2|8516.2|0
1624874100000|2021-06-28 09:55:00|8516.91|8516.91|8521.12|8521.12|8521.43|8521.43|8516.33|8516.33|0
1624874400000|2021-06-28 10:00:00|8521.29|8521.29|8519.04|8519.04|8526.18|8526.18|8518.68|8518.68|0
1624874700000|2021-06-28 10:05:00|8519.19|8519.19|8518.97|8518.97|8519.52|8519.52|8512.82|8512.82|0
1624875000000|2021-06-28 10:10:00|8518.82|8518.82|8510.87|8510.87|8519.05|8519.05|8510.87|8510.87|0
1624875300000|2021-06-28 10:15:00|8510.26|8510.26|8495.92|8495.92|8510.26|8510.26|8495.92|8495.92|0
1624875600000|2021-06-28 10:20:00|8496.16|8496.16|8487.11|8487.11|8496.16|8496.16|8482.9|8482.9|0
1624875900000|2021-06-28 10:25:00|8487.2|8487.2|8484.53|8484.53|8491.07|8491.07|8484.53|8484.53|0
1624876200000|2021-06-28 10:30:00|8484.32|8484.32|8485.12|8485.12|8485.53|8485.53|8480.47|8480.47|0
1624876500000|2021-06-28 10:35:00|8484.52|8484.52|8481.15|8481.15|8485.12|8485.12|8479.66|8479.66|0
1624876800000|2021-06-28 10:40:00|8480.92|8480.92|8477.77|8477.77|8482.02|8482.02|8473.09|8473.09|0
1624877100000|2021-06-28 10:45:00|8476.91|8476.91|8469.26|8469.26|8477.52|8477.52|8468.83|8468.83|0
1624877400000|2021-06-28 10:50:00|8469.49|8469.49|8479.86|8479.86|8480.07|8480.07|8468.29|8468.29|0
1624877700000|2021-06-28 10:55:00|8479.79|8479.79|8486.14|8486.14|8487.22|8487.22|8479.79|8479.79|0
1624878000000|2021-06-28 11:00:00|8487.04|8487.04|8489.66|8489.66|8490.01|8490.01|8484.48|8484.48|0
1624878300000|2021-06-28 11:05:00|8489.95|8489.95|8501.97|8501.97|8501.97|8501.97|8489.95|8489.95|0
1624878600000|2021-06-28 11:10:00|8501.91|8501.91|8499.13|8499.13|8504.06|8504.06|8498|8498|0
1624878900000|2021-06-28 11:15:00|8499.05|8499.05|8492.67|8492.67|8499.05|8499.05|8492.19|8492.19|0
1624879200000|2021-06-28 11:20:00|8492.51|8492.51|8504.13|8504.13|8506.02|8506.02|8492.18|8492.18|0
1624879500000|2021-06-28 11:25:00|8504.05|8504.05|8495.26|8495.26|8504.08|8504.08|8492.84|8492.84|0
1624879800000|2021-06-28 11:30:00|8495.47|8495.47|8495.81|8495.81|8496.11|8496.11|8490.11|8490.11|0
1624880100000|2021-06-28 11:35:00|8495.74|8495.74|8501.44|8501.44|8501.44|8501.44|8494.88|8494.88|0
1624880400000|2021-06-28 11:40:00|8501.82|8501.82|8496.2|8496.2|8502.57|8502.57|8495.65|8495.65|0
1624880700000|2021-06-28 11:45:00|8496.59|8496.59|8499.13|8499.13|8500.12|8500.12|8495.13|8495.13|0
1624881000000|2021-06-28 11:50:00|8499.2|8499.2|8491.02|8491.02|8500.68|8500.68|8489.84|8489.84|0
1624881300000|2021-06-28 11:55:00|8490.83|8490.83|8494.01|8494.01|8494.24|8494.24|8488.83|8488.83|0
1624881600000|2021-06-28 12:00:00|8494.43|8494.43|8494.62|8494.62|8495.3|8495.3|8490.88|8490.88|0
1624881900000|2021-06-28 12:05:00|8494.52|8494.52|8482.88|8482.88|8494.52|8494.52|8481.8|8481.8|0
1624882200000|2021-06-28 12:10:00|8482.55|8482.55|8487.43|8487.43|8489.46|8489.46|8481.31|8481.31|0
1624882500000|2021-06-28 12:15:00|8487.59|8487.59|8489.17|8489.17|8490.65|8490.65|8487.43|8487.43|0
1624882800000|2021-06-28 12:20:00|8489.23|8489.23|8497.29|8497.29|8497.6|8497.6|8488.47|8488.47|0
1624883100000|2021-06-28 12:25:00|8497.44|8497.44|8500.41|8500.41|8502.06|8502.06|8497.04|8497.04|0
1624883400000|2021-06-28 12:30:00|8500.52|8500.52|8498.78|8498.78|8502.69|8502.69|8498.71|8498.71|0
1624883700000|2021-06-28 12:35:00|8498.64|8498.64|8501.86|8501.86|8506.84|8506.84|8497.14|8497.14|0
1624884000000|2021-06-28 12:40:00|8501.79|8501.79|8494.23|8494.23|8501.79|8501.79|8494.19|8494.19|0
1624884300000|2021-06-28 12:45:00|8494.14|8494.14|8494.01|8494.01|8494.7|8494.7|8490.07|8490.07|0
1624884600000|2021-06-28 12:50:00|8494.2|8494.2|8495.04|8495.04|8500.68|8500.68|8494.03|8494.03|0
1624884900000|2021-06-28 12:55:00|8494.87|8494.87|8497.67|8497.67|8500.75|8500.75|8493.16|8493.16|0
1624885200000|2021-06-28 13:00:00|8497.29|8497.29|8500.57|8500.57|8509.81|8509.81|8497.23|8497.23|0
1624885500000|2021-06-28 13:05:00|8500.36|8500.36|8500.25|8500.25|8500.36|8500.36|8493.65|8493.65|0
1624885800000|2021-06-28 13:10:00|8498.53|8498.53|8502.07|8502.07|8506|8506|8498.11|8498.11|0
1624886100000|2021-06-28 13:15:00|8501.93|8501.93|8501.94|8501.94|8502.48|8502.48|8500.33|8500.33|0
1624886400000|2021-06-28 13:20:00|8502.24|8502.24|8494.37|8494.37|8504.95|8504.95|8492.63|8492.63|0
1624886700000|2021-06-28 13:25:00|8494.18|8494.18|8503.58|8503.58|8506.43|8506.43|8494.18|8494.18|0
1624887000000|2021-06-28 13:30:00|8503.35|8503.35|8501.35|8501.35|8510.28|8510.28|8498.71|8498.71|0
1624887300000|2021-06-28 13:35:00|8502.21|8502.21|8484.7|8484.7|8504.89|8504.89|8484.4|8484.4|0
1624887600000|2021-06-28 13:40:00|8484.61|8484.61|8479.57|8479.57|8484.86|8484.86|8478.89|8478.89|0
1624887900000|2021-06-28 13:45:00|8479.68|8479.68|8476.93|8476.93|8483.02|8483.02|8475.11|8475.11|0
1624888200000|2021-06-28 13:50:00|8476.86|8476.86|8477.18|8477.18|8485.13|8485.13|8471.86|8471.86|0
1624888500000|2021-06-28 13:55:00|8477.07|8477.07|8474.53|8474.53|8483.16|8483.16|8472.79|8472.79|0
1624888800000|2021-06-28 14:00:00|8474.21|8474.21|8470.74|8470.74|8481.74|8481.74|8467.57|8467.57|0
1624889100000|2021-06-28 14:05:00|8470.53|8470.53|8467.71|8467.71|8470.53|8470.53|8460.52|8460.52|0
1624889400000|2021-06-28 14:10:00|8467.94|8467.94|8466.07|8466.07|8469.65|8469.65|8462.8|8462.8|0
1624889700000|2021-06-28 14:15:00|8465.99|8465.99|8468.57|8468.57|8474.78|8474.78|8463.4|8463.4|0
1624890000000|2021-06-28 14:20:00|8468.51|8468.51|8446.87|8446.87|8468.59|8468.59|8444.88|8444.88|0
1624890300000|2021-06-28 14:25:00|8446.78|8446.78|8449.66|8449.66|8455.15|8455.15|8446.78|8446.78|0
1624890600000|2021-06-28 14:30:00|8449.58|8449.58|8429.74|8429.74|8449.58|8449.58|8429.66|8429.66|0
1624890900000|2021-06-28 14:35:00|8429.63|8429.63|8425.99|8425.99|8429.97|8429.97|8417.56|8417.56|0
1624891200000|2021-06-28 14:40:00|8426.18|8426.18|8429.05|8429.05|8430.58|8430.58|8423.43|8423.43|0
1624891500000|2021-06-28 14:45:00|8429.21|8429.21|8433.13|8433.13|8434.96|8434.96|8427.37|8427.37|0
1624891800000|2021-06-28 14:50:00|8433.22|8433.22|8427.43|8427.43|8435.37|8435.37|8427.43|8427.43|0
1624892100000|2021-06-28 14:55:00|8427.24|8427.24|8429.26|8429.26|8432.01|8432.01|8426.5|8426.5|0
1624892400000|2021-06-28 15:00:00|8428.68|8428.68|8438.07|8438.07|8438.07|8438.07|8422.23|8422.23|0
1624892700000|2021-06-28 15:05:00|8438.12|8438.12|8441.75|8441.75|8444.16|8444.16|8436.67|8436.67|0
1624893000000|2021-06-28 15:10:00|8441.44|8441.44|8437.74|8437.74|8442|8442|8435.46|8435.46|0
1624893300000|2021-06-28 15:15:00|8437.61|8437.61|8429.47|8429.47|8440.81|8440.81|8427.48|8427.48|0
1624893600000|2021-06-28 15:20:00|8429.44|8429.44|8428.49|8428.49|8430.28|8430.28|8425.45|8425.45|0
1624893900000|2021-06-28 15:25:00|8428.56|8428.56|8423.22|8423.22|8431.84|8431.84|8419.66|8419.66|0
1624950900000|2021-06-29 07:15:00|8412.26|8412.26|8437.37|8437.37|8442.64|8442.64|8412.12|8412.12|0
1624951200000|2021-06-29 07:20:00|8437.61|8437.61|8472.35|8472.35|8477.88|8477.88|8437.54|8437.54|0
1624951500000|2021-06-29 07:25:00|8471.74|8471.74|8457.52|8457.52|8472.12|8472.12|8454.71|8454.71|0
1624951800000|2021-06-29 07:30:00|8457.75|8457.75|8455.23|8455.23|8464.94|8464.94|8453.03|8453.03|0
1624952100000|2021-06-29 07:35:00|8455.3|8455.3|8470.38|8470.38|8470.38|8470.38|8454.03|8454.03|0
1624952400000|2021-06-29 07:40:00|8470.46|8470.46|8459.71|8459.71|8471.14|8471.14|8454.97|8454.97|0
1624952700000|2021-06-29 07:45:00|8459.5|8459.5|8459.23|8459.23|8464.14|8464.14|8456.41|8456.41|0
1624953000000|2021-06-29 07:50:00|8459.5|8459.5|8441.56|8441.56|8460.37|8460.37|8436.38|8436.38|0
1624953300000|2021-06-29 07:55:00|8442.19|8442.19|8459.61|8459.61|8459.61|8459.61|8442.19|8442.19|0
1624953600000|2021-06-29 08:00:00|8459.38|8459.38|8454.81|8454.81|8460.15|8460.15|8453.69|8453.69|0
1624953900000|2021-06-29 08:05:00|8455|8455|8458.13|8458.13|8461.6|8461.6|8453.52|8453.52|0
1624954200000|2021-06-29 08:10:00|8457.9|8457.9|8461.81|8461.81|8466.29|8466.29|8457.79|8457.79|0
1624954500000|2021-06-29 08:15:00|8461.7|8461.7|8441.62|8441.62|8461.72|8461.72|8440.78|8440.78|0
1624954800000|2021-06-29 08:20:00|8442|8442|8417.36|8417.36|8442|8442|8417.17|8417.17|0
1624955100000|2021-06-29 08:25:00|8417.21|8417.21|8405.46|8405.46|8418.07|8418.07|8401.72|8401.72|0
1624955400000|2021-06-29 08:30:00|8405.26|8405.26|8411.42|8411.42|8413.36|8413.36|8404.01|8404.01|0
1624955700000|2021-06-29 08:35:00|8412.33|8412.33|8406.03|8406.03|8419.37|8419.37|8406.03|8406.03|0
1624956000000|2021-06-29 08:40:00|8406.41|8406.41|8391.45|8391.45|8406.41|8406.41|8391.45|8391.45|0
1624956300000|2021-06-29 08:45:00|8391.54|8391.54|8406.51|8406.51|8408.41|8408.41|8385.87|8385.87|0
1624956600000|2021-06-29 08:50:00|8405.89|8405.89|8396.59|8396.59|8405.89|8405.89|8395.64|8395.64|0
1624956900000|2021-06-29 08:55:00|8396.53|8396.53|8392.99|8392.99|8397.83|8397.83|8391.64|8391.64|0
1624957200000|2021-06-29 09:00:00|8393.18|8393.18|8387.39|8387.39|8395.98|8395.98|8384.63|8384.63|0
1624957500000|2021-06-29 09:05:00|8387.47|8387.47|8389.91|8389.91|8398.05|8398.05|8387.16|8387.16|0
1624957800000|2021-06-29 09:10:00|8389.74|8389.74|8396.47|8396.47|8397.81|8397.81|8381.34|8381.34|0
1624958100000|2021-06-29 09:15:00|8396.44|8396.44|8397.97|8397.97|8400.01|8400.01|8395.65|8395.65|0
1624958400000|2021-06-29 09:20:00|8397.94|8397.94|8395.11|8395.11|8401.93|8401.93|8394.98|8394.98|0
1624958700000|2021-06-29 09:25:00|8395.16|8395.16|8380.16|8380.16|8396.47|8396.47|8380.16|8380.16|0
1624959000000|2021-06-29 09:30:00|8380.32|8380.32|8388.72|8388.72|8388.95|8388.95|8380.27|8380.27|0
1624959300000|2021-06-29 09:35:00|8389.58|8389.58|8391.19|8391.19|8393.05|8393.05|8387.33|8387.33|0
1624959600000|2021-06-29 09:40:00|8391.28|8391.28|8394.03|8394.03|8399.49|8399.49|8391.23|8391.23|0
1624959900000|2021-06-29 09:45:00|8394.27|8394.27|8384.28|8384.28|8396.62|8396.62|8384.28|8384.28|0
1624960200000|2021-06-29 09:50:00|8384.22|8384.22|8372.85|8372.85|8384.22|8384.22|8372.79|8372.79|0
1624960500000|2021-06-29 09:55:00|8373.08|8373.08|8375.08|8375.08|8382.58|8382.58|8373.01|8373.01|0
1624960800000|2021-06-29 10:00:00|8374.79|8374.79|8373.45|8373.45|8375.15|8375.15|8372.18|8372.18|0
1624961100000|2021-06-29 10:05:00|8373.53|8373.53|8367.92|8367.92|8374.84|8374.84|8365.57|8365.57|0
1624961400000|2021-06-29 10:10:00|8368|8368|8372.82|8372.82|8373.24|8373.24|8367.48|8367.48|0
1624961700000|2021-06-29 10:15:00|8372.67|8372.67|8382.28|8382.28|8385.39|8385.39|8372.32|8372.32|0
1624962000000|2021-06-29 10:20:00|8382.47|8382.47|8371.99|8371.99|8384.56|8384.56|8371.72|8371.72|0
1624962300000|2021-06-29 10:25:00|8371.93|8371.93|8368.32|8368.32|8371.99|8371.99|8366.34|8366.34|0
1624962600000|2021-06-29 10:30:00|8368.39|8368.39|8370.76|8370.76|8372.73|8372.73|8368.39|8368.39|0
1624962900000|2021-06-29 10:35:00|8370.67|8370.67|8370.44|8370.44|8377.32|8377.32|8367.93|8367.93|0
1624963200000|2021-06-29 10:40:00|8370.64|8370.64|8373.4|8373.4|8373.4|8373.4|8369.48|8369.48|0
1624963500000|2021-06-29 10:45:00|8367.85|8367.85|8354.68|8354.68|8367.85|8367.85|8353.9|8353.9|0
1624963800000|2021-06-29 10:50:00|8354.98|8354.98|8351.44|8351.44|8355.53|8355.53|8350.19|8350.19|0
1624964100000|2021-06-29 10:55:00|8351.52|8351.52|8355.76|8355.76|8357.07|8357.07|8347.36|8347.36|0
1624964400000|2021-06-29 11:00:00|8355.82|8355.82|8355.61|8355.61|8362.1|8362.1|8355.61|8355.61|0
1624964700000|2021-06-29 11:05:00|8355.53|8355.53|8356.62|8356.62|8360.94|8360.94|8355.32|8355.32|0
1624965000000|2021-06-29 11:10:00|8356.57|8356.57|8352|8352|8356.8|8356.8|8351.83|8351.83|0
1624965300000|2021-06-29 11:15:00|8350.28|8350.28|8352.07|8352.07|8352.96|8352.96|8349.69|8349.69|0
1624965600000|2021-06-29 11:20:00|8352.16|8352.16|8349.1|8349.1|8356.09|8356.09|8347.41|8347.41|0
1624965900000|2021-06-29 11:25:00|8349.17|8349.17|8348.96|8348.96|8349.4|8349.4|8344.54|8344.54|0
1624966200000|2021-06-29 11:30:00|8348.73|8348.73|8347.18|8347.18|8349.28|8349.28|8343.69|8343.69|0
1624966500000|2021-06-29 11:35:00|8347.12|8347.12|8355.64|8355.64|8357.36|8357.36|8344.86|8344.86|0
1624966800000|2021-06-29 11:40:00|8355.72|8355.72|8349.36|8349.36|8356.46|8356.46|8348.75|8348.75|0
1624967100000|2021-06-29 11:45:00|8349.29|8349.29|8343.41|8343.41|8349.29|8349.29|8340.15|8340.15|0
1624967400000|2021-06-29 11:50:00|8343.25|8343.25|8343.43|8343.43|8345.61|8345.61|8339.9|8339.9|0
1624967700000|2021-06-29 11:55:00|8343.73|8343.73|8345.14|8345.14|8346.79|8346.79|8342.42|8342.42|0
1624968000000|2021-06-29 12:00:00|8345.38|8345.38|8343.89|8343.89|8347.36|8347.36|8340.22|8340.22|0
1624968300000|2021-06-29 12:05:00|8344.1|8344.1|8352.17|8352.17|8355.09|8355.09|8342.14|8342.14|0
1624968600000|2021-06-29 12:10:00|8352.09|8352.09|8360.3|8360.3|8360.3|8360.3|8350.29|8350.29|0
1624968900000|2021-06-29 12:15:00|8360.2|8360.2|8364.31|8364.31|8364.55|8364.55|8358.36|8358.36|0
1624969200000|2021-06-29 12:20:00|8364.24|8364.24|8376.46|8376.46|8381.49|8381.49|8364.24|8364.24|0
1624969500000|2021-06-29 12:25:00|8373.87|8373.87|8372.88|8372.88|8375.59|8375.59|8367.11|8367.11|0
1624969800000|2021-06-29 12:30:00|8372.97|8372.97|8372.56|8372.56|8375.25|8375.25|8370.84|8370.84|0
1624970100000|2021-06-29 12:35:00|8372.47|8372.47|8375.18|8375.18|8375.33|8375.33|8370.12|8370.12|0
1624970400000|2021-06-29 12:40:00|8375.02|8375.02|8380.02|8380.02|8381.04|8381.04|8374.51|8374.51|0
1624970700000|2021-06-29 12:45:00|8379.87|8379.87|8378.62|8378.62|8382.89|8382.89|8378.09|8378.09|0
1624971000000|2021-06-29 12:50:00|8378.83|8378.83|8378.76|8378.76|8382.94|8382.94|8376.73|8376.73|0
1624971300000|2021-06-29 12:55:00|8378.61|8378.61|8381.81|8381.81|8388.72|8388.72|8376.71|8376.71|0
1624971600000|2021-06-29 13:00:00|8381.66|8381.66|8377.89|8377.89|8381.66|8381.66|8374.59|8374.59|0
1624971900000|2021-06-29 13:05:00|8377.82|8377.82|8365.26|8365.26|8378.3|8378.3|8365.09|8365.09|0
1624972200000|2021-06-29 13:10:00|8365.34|8365.34|8368.83|8368.83|8369.35|8369.35|8364.63|8364.63|0
1624972500000|2021-06-29 13:15:00|8370.55|8370.55|8371.58|8371.58|8374.3|8374.3|8366.91|8366.91|0
1624972800000|2021-06-29 13:20:00|8371.5|8371.5|8369.18|8369.18|8371.5|8371.5|8364.65|8364.65|0
1624973100000|2021-06-29 13:25:00|8368.98|8368.98|8365.96|8365.96|8368.98|8368.98|8364.09|8364.09|0
1624973400000|2021-06-29 13:30:00|8365.63|8365.63|8368.88|8368.88|8378.59|8378.59|8364.51|8364.51|0
1624973700000|2021-06-29 13:35:00|8369.18|8369.18|8366.13|8366.13|8370.94|8370.94|8364.12|8364.12|0
1624974000000|2021-06-29 13:40:00|8366.05|8366.05|8367.82|8367.82|8368.22|8368.22|8362.69|8362.69|0
1624974300000|2021-06-29 13:45:00|8367.9|8367.9|8375.43|8375.43|8377.61|8377.61|8367.9|8367.9|0
1624974600000|2021-06-29 13:50:00|8375.38|8375.38|8377.63|8377.63|8380.57|8380.57|8372.06|8372.06|0
1624974900000|2021-06-29 13:55:00|8377.78|8377.78|8375.85|8375.85|8379.44|8379.44|8369.11|8369.11|0
1624975200000|2021-06-29 14:00:00|8376.92|8376.92|8377.9|8377.9|8379.76|8379.76|8373.27|8373.27|0
1624975500000|2021-06-29 14:05:00|8378.13|8378.13|8364.87|8364.87|8378.8|8378.8|8364.87|8364.87|0
1624975800000|2021-06-29 14:10:00|8364.01|8364.01|8358.94|8358.94|8365.88|8365.88|8356.76|8356.76|0
1624976100000|2021-06-29 14:15:00|8359.02|8359.02|8365.14|8365.14|8366.41|8366.41|8358.88|8358.88|0
1624976400000|2021-06-29 14:20:00|8365.2|8365.2|8368.75|8368.75|8369.32|8369.32|8364.35|8364.35|0
1624976700000|2021-06-29 14:25:00|8369.32|8369.32|8371.28|8371.28|8371.99|8371.99|8369.13|8369.13|0
1624977000000|2021-06-29 14:30:00|8371.2|8371.2|8378.46|8378.46|8379.52|8379.52|8371.2|8371.2|0
1624977300000|2021-06-29 14:35:00|8378.69|8378.69|8371.98|8371.98|8381.03|8381.03|8371.32|8371.32|0
1624977600000|2021-06-29 14:40:00|8371.77|8371.77|8374.21|8374.21|8375.72|8375.72|8370.67|8370.67|0
1624977900000|2021-06-29 14:45:00|8374.13|8374.13|8375.11|8375.11|8378.01|8378.01|8371.31|8371.31|0
1624978200000|2021-06-29 14:50:00|8374.96|8374.96|8384.46|8384.46|8385.17|8385.17|8374.68|8374.68|0
1624978500000|2021-06-29 14:55:00|8384.3|8384.3|8384.39|8384.39|8386.46|8386.46|8382.5|8382.5|0
1624978800000|2021-06-29 15:00:00|8384.5|8384.5|8378.01|8378.01|8385.27|8385.27|8378.01|8378.01|0
1624979100000|2021-06-29 15:05:00|8377.85|8377.85|8378.57|8378.57|8380.31|8380.31|8375.34|8375.34|0
1624979400000|2021-06-29 15:10:00|8378.63|8378.63|8382.31|8382.31|8382.31|8382.31|8376.48|8376.48|0
1624979700000|2021-06-29 15:15:00|8382.24|8382.24|8379.8|8379.8|8383.75|8383.75|8379.58|8379.58|0
1624980000000|2021-06-29 15:20:00|8379.73|8379.73|8380.34|8380.34|8382.14|8382.14|8375.9|8375.9|0
1624980300000|2021-06-29 15:25:00|8380.26|8380.26|8385.18|8385.18|8385.62|8385.62|8377.44|8377.44|0
1625037300000|2021-06-30 07:15:00|8345.01|8345.01|8336.19|8336.19|8351.42|8351.42|8334.23|8334.23|0
1625037600000|2021-06-30 07:20:00|8337.05|8337.05|8335.72|8335.72|8342.2|8342.2|8330.02|8330.02|0
1625037900000|2021-06-30 07:25:00|8335.45|8335.45|8356.57|8356.57|8356.57|8356.57|8334.3|8334.3|0
1625038200000|2021-06-30 07:30:00|8357.02|8357.02|8360.7|8360.7|8361.81|8361.81|8354.39|8354.39|0
1625038500000|2021-06-30 07:35:00|8360.85|8360.85|8369.22|8369.22|8369.86|8369.86|8352.71|8352.71|0
1625038800000|2021-06-30 07:40:00|8369.42|8369.42|8377.04|8377.04|8377.04|8377.04|8367.71|8367.71|0
1625039100000|2021-06-30 07:45:00|8376.95|8376.95|8373.92|8373.92|8382.24|8382.24|8372.97|8372.97|0
1625039400000|2021-06-30 07:50:00|8373.69|8373.69|8367.05|8367.05|8373.69|8373.69|8361.08|8361.08|0
1625039700000|2021-06-30 07:55:00|8367.24|8367.24|8362.15|8362.15|8369.41|8369.41|8361.23|8361.23|0
1625040000000|2021-06-30 08:00:00|8362.53|8362.53|8347.2|8347.2|8365.4|8365.4|8345.7|8345.7|0
1625040300000|2021-06-30 08:05:00|8347.35|8347.35|8338.49|8338.49|8348.13|8348.13|8337.86|8337.86|0
1625040600000|2021-06-30 08:10:00|8338.8|8338.8|8317.39|8317.39|8339.03|8339.03|8316.7|8316.7|0
1625040900000|2021-06-30 08:15:00|8317.2|8317.2|8307.48|8307.48|8317.39|8317.39|8307.48|8307.48|0
1625041200000|2021-06-30 08:20:00|8307.36|8307.36|8294.78|8294.78|8307.38|8307.38|8291.12|8291.12|0
1625041500000|2021-06-30 08:25:00|8294.69|8294.69|8296.94|8296.94|8303.62|8303.62|8290.12|8290.12|0
1625041800000|2021-06-30 08:30:00|8296.79|8296.79|8288.46|8288.46|8296.79|8296.79|8288.1|8288.1|0
1625042100000|2021-06-30 08:35:00|8288.29|8288.29|8284.3|8284.3|8296.12|8296.12|8284.3|8284.3|0
1625042400000|2021-06-30 08:40:00|8283.54|8283.54|8282.33|8282.33|8286.16|8286.16|8277.28|8277.28|0
1625042700000|2021-06-30 08:45:00|8282.64|8282.64|8259.3|8259.3|8283.21|8283.21|8259.3|8259.3|0
1625043000000|2021-06-30 08:50:00|8259.38|8259.38|8256.4|8256.4|8270.84|8270.84|8255.6|8255.6|0
1625043300000|2021-06-30 08:55:00|8256.07|8256.07|8254.99|8254.99|8256.15|8256.15|8248.89|8248.89|0
1625043600000|2021-06-30 09:00:00|8255.04|8255.04|8235.9|8235.9|8255.04|8255.04|8229.56|8229.56|0
1625043900000|2021-06-30 09:05:00|8236.53|8236.53|8256.6|8256.6|8256.6|8256.6|8234.23|8234.23|0
1625044200000|2021-06-30 09:10:00|8256.37|8256.37|8238.48|8238.48|8256.75|8256.75|8238.32|8238.32|0
1625044500000|2021-06-30 09:15:00|8238.39|8238.39|8243.85|8243.85|8246.6|8246.6|8235.86|8235.86|0
1625044800000|2021-06-30 09:20:00|8241.27|8241.27|8237.89|8237.89|8242.2|8242.2|8235.15|8235.15|0
1625045100000|2021-06-30 09:25:00|8237.85|8237.85|8233.23|8233.23|8237.85|8237.85|8229.12|8229.12|0
1625045400000|2021-06-30 09:30:00|8233.3|8233.3|8241.14|8241.14|8242.72|8242.72|8230.26|8230.26|0
1625045700000|2021-06-30 09:35:00|8241.7|8241.7|8269.82|8269.82|8270.76|8270.76|8241.7|8241.7|0
1625046000000|2021-06-30 09:40:00|8270.03|8270.03|8268.48|8268.48|8270.03|8270.03|8257.88|8257.88|0
1625046300000|2021-06-30 09:45:00|8268.29|8268.29|8284.4|8284.4|8288.26|8288.26|8268.1|8268.1|0
1625046600000|2021-06-30 09:50:00|8284.43|8284.43|8271.86|8271.86|8284.43|8284.43|8265.17|8265.17|0
1625046900000|2021-06-30 09:55:00|8271.56|8271.56|8277.69|8277.69|8278.3|8278.3|8266.17|8266.17|0
1625047200000|2021-06-30 10:00:00|8277.5|8277.5|8298.12|8298.12|8301.42|8301.42|8277.27|8277.27|0
1625047500000|2021-06-30 10:05:00|8298.19|8298.19|8308.92|8308.92|8310.74|8310.74|8298.19|8298.19|0
1625047800000|2021-06-30 10:10:00|8309.24|8309.24|8314.38|8314.38|8316.14|8316.14|8308.74|8308.74|0
1625048100000|2021-06-30 10:15:00|8315.24|8315.24|8324.49|8324.49|8332.63|8332.63|8314.99|8314.99|0
1625048400000|2021-06-30 10:20:00|8324.96|8324.96|8335.36|8335.36|8338.22|8338.22|8324.27|8324.27|0
1625048700000|2021-06-30 10:25:00|8335.45|8335.45|8342.15|8342.15|8342.42|8342.42|8332.99|8332.99|0
1625049000000|2021-06-30 10:30:00|8342.21|8342.21|8320.62|8320.62|8344.43|8344.43|8320.62|8320.62|0
1625049300000|2021-06-30 10:35:00|8320.51|8320.51|8318.48|8318.48|8322.62|8322.62|8315.43|8315.43|0
1625049600000|2021-06-30 10:40:00|8318.28|8318.28|8320.17|8320.17|8320.17|8320.17|8312.23|8312.23|0
1625049900000|2021-06-30 10:45:00|8320.07|8320.07|8322.03|8322.03|8322.03|8322.03|8314.32|8314.32|0
1625050200000|2021-06-30 10:50:00|8321.8|8321.8|8322.52|8322.52|8326.78|8326.78|8319.88|8319.88|0
1625050500000|2021-06-30 10:55:00|8322.6|8322.6|8315.93|8315.93|8323.71|8323.71|8314.46|8314.46|0
1625050800000|2021-06-30 11:00:00|8315.95|8315.95|8324.95|8324.95|8329.79|8329.79|8314.19|8314.19|0
1625051100000|2021-06-30 11:05:00|8324.88|8324.88|8316.29|8316.29|8327.3|8327.3|8315.58|8315.58|0
1625051400000|2021-06-30 11:10:00|8316.23|8316.23|8324.36|8324.36|8326.1|8326.1|8315.77|8315.77|0
1625051700000|2021-06-30 11:15:00|8323.97|8323.97|8338.19|8338.19|8339.4|8339.4|8323.7|8323.7|0
1625052000000|2021-06-30 11:20:00|8338.22|8338.22|8332.54|8332.54|8340.35|8340.35|8330.55|8330.55|0
1625052300000|2021-06-30 11:25:00|8332.73|8332.73|8331.63|8331.63|8340.8|8340.8|8330.93|8330.93|0
1625052600000|2021-06-30 11:30:00|8332.01|8332.01|8334.98|8334.98|8339.04|8339.04|8332.01|8332.01|0
1625052900000|2021-06-30 11:35:00|8335.03|8335.03|8337.61|8337.61|8338.25|8338.25|8334.68|8334.68|0
1625053200000|2021-06-30 11:40:00|8337.52|8337.52|8344.09|8344.09|8344.13|8344.13|8335.78|8335.78|0
1625053500000|2021-06-30 11:45:00|8344.48|8344.48|8340.95|8340.95|8347.41|8347.41|8339.66|8339.66|0
1625053800000|2021-06-30 11:50:00|8341.18|8341.18|8325.53|8325.53|8341.18|8341.18|8325.53|8325.53|0
1625054100000|2021-06-30 11:55:00|8325.7|8325.7|8326.33|8326.33|8329.94|8329.94|8325.62|8325.62|0
1625054400000|2021-06-30 12:00:00|8326.1|8326.1|8325.75|8325.75|8328.57|8328.57|8313.67|8313.67|0
1625054700000|2021-06-30 12:05:00|8325.83|8325.83|8322.04|8322.04|8326.21|8326.21|8322.04|8322.04|0
1625055000000|2021-06-30 12:10:00|8321.97|8321.97|8309.91|8309.91|8321.97|8321.97|8309.81|8309.81|0
1625055300000|2021-06-30 12:15:00|8310.21|8310.21|8331.9|8331.9|8332.42|8332.42|8309.74|8309.74|0
1625055600000|2021-06-30 12:20:00|8331.59|8331.59|8329.03|8329.03|8331.59|8331.59|8324.29|8324.29|0
1625055900000|2021-06-30 12:25:00|8329.22|8329.22|8324.58|8324.58|8330.06|8330.06|8324.58|8324.58|0
1625056200000|2021-06-30 12:30:00|8324.51|8324.51|8315.48|8315.48|8327.11|8327.11|8313.09|8313.09|0
1625056500000|2021-06-30 12:35:00|8315.46|8315.46|8315.27|8315.27|8316.48|8316.48|8308.81|8308.81|0
1625056800000|2021-06-30 12:40:00|8315.21|8315.21|8321.13|8321.13|8322.84|8322.84|8315.04|8315.04|0
1625057100000|2021-06-30 12:45:00|8321.22|8321.22|8316.25|8316.25|8322.96|8322.96|8313.8|8313.8|0
1625057400000|2021-06-30 12:50:00|8316.33|8316.33|8311.6|8311.6|8319.66|8319.66|8310.74|8310.74|0
1625057700000|2021-06-30 12:55:00|8311.75|8311.75|8318.93|8318.93|8319.93|8319.93|8311.41|8311.41|0
1625058000000|2021-06-30 13:00:00|8319.01|8319.01|8325.94|8325.94|8325.94|8325.94|8318.25|8318.25|0
1625058300000|2021-06-30 13:05:00|8325.91|8325.91|8332.99|8332.99|8334.71|8334.71|8323.6|8323.6|0
1625058600000|2021-06-30 13:10:00|8332.78|8332.78|8329.97|8329.97|8332.78|8332.78|8324.45|8324.45|0
1625058900000|2021-06-30 13:15:00|8330.2|8330.2|8329.99|8329.99|8330.73|8330.73|8326.29|8326.29|0
1625059200000|2021-06-30 13:20:00|8329.78|8329.78|8333.21|8333.21|8333.89|8333.89|8326.38|8326.38|0
1625059500000|2021-06-30 13:25:00|8333.64|8333.64|8343.35|8343.35|8347.52|8347.52|8333.64|8333.64|0
1625059800000|2021-06-30 13:30:00|8341.63|8341.63|8345.75|8345.75|8356.59|8356.59|8341.63|8341.63|0
1625060100000|2021-06-30 13:35:00|8345.78|8345.78|8356.91|8356.91|8358.22|8358.22|8345.35|8345.35|0
1625060400000|2021-06-30 13:40:00|8356.45|8356.45|8359.28|8359.28|8365.53|8365.53|8356.45|8356.45|0
1625060700000|2021-06-30 13:45:00|8359.4|8359.4|8369.14|8369.14|8370.08|8370.08|8356.15|8356.15|0
1625061000000|2021-06-30 13:50:00|8369.35|8369.35|8367.15|8367.15|8379.59|8379.59|8366|8366|0
1625061300000|2021-06-30 13:55:00|8367.07|8367.07|8375.84|8375.84|8375.87|8375.87|8365.3|8365.3|0
1625061600000|2021-06-30 14:00:00|8376.01|8376.01|8370.87|8370.87|8383.5|8383.5|8370.62|8370.62|0
1625061900000|2021-06-30 14:05:00|8370.82|8370.82|8383.96|8383.96|8383.96|8383.96|8369.46|8369.46|0
1625062200000|2021-06-30 14:10:00|8384.34|8384.34|8386.4|8386.4|8391.04|8391.04|8378.09|8378.09|0
1625062500000|2021-06-30 14:15:00|8386.48|8386.48|8378.56|8378.56|8386.48|8386.48|8378.38|8378.38|0
1625062800000|2021-06-30 14:20:00|8378.33|8378.33|8379.33|8379.33|8383.47|8383.47|8375.17|8375.17|0
1625063100000|2021-06-30 14:25:00|8379.4|8379.4|8378.54|8378.54|8381.25|8381.25|8371.91|8371.91|0
1625063400000|2021-06-30 14:30:00|8378.63|8378.63|8397.87|8397.87|8398.74|8398.74|8371.39|8371.39|0
1625063700000|2021-06-30 14:35:00|8398.03|8398.03|8395.69|8395.69|8404.76|8404.76|8393.89|8393.89|0
1625064000000|2021-06-30 14:40:00|8396.55|8396.55|8373.92|8373.92|8396.55|8396.55|8373.92|8373.92|0
1625064300000|2021-06-30 14:45:00|8374.07|8374.07|8378.96|8378.96|8381.24|8381.24|8370.59|8370.59|0
1625064600000|2021-06-30 14:50:00|8378.72|8378.72|8376.55|8376.55|8380.38|8380.38|8375.49|8375.49|0
1625064900000|2021-06-30 14:55:00|8375.69|8375.69|8360.21|8360.21|8376.44|8376.44|8360.13|8360.13|0
1625065200000|2021-06-30 15:00:00|8360.29|8360.29|8344.45|8344.45|8360.29|8360.29|8344.1|8344.1|0
1625065500000|2021-06-30 15:05:00|8344.35|8344.35|8351.18|8351.18|8352.36|8352.36|8339.95|8339.95|0
1625065800000|2021-06-30 15:10:00|8351.32|8351.32|8340.58|8340.58|8351.82|8351.82|8333.91|8333.91|0
1625066100000|2021-06-30 15:15:00|8339.72|8339.72|8333.64|8333.64|8340.06|8340.06|8332.51|8332.51|0
1625066400000|2021-06-30 15:20:00|8333.71|8333.71|8334.43|8334.43|8336.01|8336.01|8326.41|8326.41|0
1625066700000|2021-06-30 15:25:00|8333.84|8333.84|8343|8343|8346.79|8346.79|8332.54|8332.54|0
1625123700000|2021-07-01 07:15:00|8455.14|8455.14|8457.59|8457.59|8478.52|8478.52|8455.14|8455.14|0
1625124000000|2021-07-01 07:20:00|8457.45|8457.45|8471.2|8471.2|8476.2|8476.2|8454.85|8454.85|0
1625124300000|2021-07-01 07:25:00|8471.04|8471.04|8438.45|8438.45|8472.11|8472.11|8433.73|8433.73|0
1625124600000|2021-07-01 07:30:00|8439.96|8439.96|8444.34|8444.34|8450.84|8450.84|8439.96|8439.96|0
1625124900000|2021-07-01 07:35:00|8443.91|8443.91|8450.64|8450.64|8455.67|8455.67|8440.84|8440.84|0
1625125200000|2021-07-01 07:40:00|8451.06|8451.06|8470.08|8470.08|8472.52|8472.52|8451.06|8451.06|0
1625125500000|2021-07-01 07:45:00|8470.63|8470.63|8488.62|8488.62|8490.13|8490.13|8470.56|8470.56|0
1625125800000|2021-07-01 07:50:00|8488.57|8488.57|8506.67|8506.67|8508.48|8508.48|8485.49|8485.49|0
1625126100000|2021-07-01 07:55:00|8506.6|8506.6|8512.62|8512.62|8517.45|8517.45|8504.72|8504.72|0
1625126400000|2021-07-01 08:00:00|8513.48|8513.48|8513.32|8513.32|8518.39|8518.39|8502.67|8502.67|0
1625126700000|2021-07-01 08:05:00|8512.52|8512.52|8535.99|8535.99|8542.16|8542.16|8508.7|8508.7|0
1625127000000|2021-07-01 08:10:00|8535.44|8535.44|8532.02|8532.02|8538.72|8538.72|8529.86|8529.86|0
1625127300000|2021-07-01 08:15:00|8531.11|8531.11|8535.29|8535.29|8539.61|8539.61|8531.11|8531.11|0
1625127600000|2021-07-01 08:20:00|8535.18|8535.18|8518.74|8518.74|8537.41|8537.41|8516.11|8516.11|0
1625127900000|2021-07-01 08:25:00|8516.16|8516.16|8523.06|8523.06|8523.39|8523.39|8510.83|8510.83|0
1625128200000|2021-07-01 08:30:00|8523.76|8523.76|8525.19|8525.19|8533.32|8533.32|8523.54|8523.54|0
1625128500000|2021-07-01 08:35:00|8524.81|8524.81|8512.18|8512.18|8525.9|8525.9|8505.86|8505.86|0
1625128800000|2021-07-01 08:40:00|8511.57|8511.57|8504.11|8504.11|8520.94|8520.94|8504.11|8504.11|0
1625129100000|2021-07-01 08:45:00|8504.21|8504.21|8499.63|8499.63|8508.2|8508.2|8498.82|8498.82|0
1625129400000|2021-07-01 08:50:00|8500.02|8500.02|8502.12|8502.12|8506.57|8506.57|8500.02|8500.02|0
1625129700000|2021-07-01 08:55:00|8502.08|8502.08|8510.49|8510.49|8511.58|8511.58|8500.81|8500.81|0
1625130000000|2021-07-01 09:00:00|8510.39|8510.39|8521.39|8521.39|8523.16|8523.16|8510.39|8510.39|0
1625130300000|2021-07-01 09:05:00|8521.84|8521.84|8519.7|8519.7|8525.92|8525.92|8519.7|8519.7|0
1625130600000|2021-07-01 09:10:00|8518.84|8518.84|8505.75|8505.75|8518.84|8518.84|8502.8|8502.8|0
1625130900000|2021-07-01 09:15:00|8506|8506|8501.58|8501.58|8511.79|8511.79|8501.58|8501.58|0
1625131200000|2021-07-01 09:20:00|8501.67|8501.67|8486.04|8486.04|8501.75|8501.75|8485.09|8485.09|0
1625131500000|2021-07-01 09:25:00|8486.25|8486.25|8494.83|8494.83|8496.35|8496.35|8485.75|8485.75|0
1625131800000|2021-07-01 09:30:00|8495.44|8495.44|8481.16|8481.16|8495.44|8495.44|8479.12|8479.12|0
1625132100000|2021-07-01 09:35:00|8481.46|8481.46|8468.65|8468.65|8481.77|8481.77|8465.38|8465.38|0
1625132400000|2021-07-01 09:40:00|8468.84|8468.84|8464.78|8464.78|8471.65|8471.65|8464|8464|0
1625132700000|2021-07-01 09:45:00|8463.92|8463.92|8459.72|8459.72|8469.09|8469.09|8458.9|8458.9|0
1625133000000|2021-07-01 09:50:00|8459.42|8459.42|8461.22|8461.22|8461.52|8461.52|8451.75|8451.75|0
1625133300000|2021-07-01 09:55:00|8462.17|8462.17|8475.42|8475.42|8475.47|8475.47|8462.07|8462.07|0
1625133600000|2021-07-01 10:00:00|8474.56|8474.56|8467.92|8467.92|8474.56|8474.56|8464.83|8464.83|0
1625133900000|2021-07-01 10:05:00|8467.61|8467.61|8477.64|8477.64|8478.64|8478.64|8467.61|8467.61|0
1625134200000|2021-07-01 10:10:00|8477.7|8477.7|8481.83|8481.83|8484.43|8484.43|8477.7|8477.7|0
1625134500000|2021-07-01 10:15:00|8481.74|8481.74|8482.46|8482.46|8483.66|8483.66|8479.43|8479.43|0
1625134800000|2021-07-01 10:20:00|8482.62|8482.62|8466.75|8466.75|8483.34|8483.34|8466.14|8466.14|0
1625135100000|2021-07-01 10:25:00|8466.52|8466.52|8459.87|8459.87|8466.6|8466.6|8455.5|8455.5|0
1625135400000|2021-07-01 10:30:00|8459.95|8459.95|8462.48|8462.48|8462.83|8462.83|8456.31|8456.31|0
1625135700000|2021-07-01 10:35:00|8462.37|8462.37|8460.04|8460.04|8462.68|8462.68|8451.21|8451.21|0
1625136000000|2021-07-01 10:40:00|8459.18|8459.18|8436.89|8436.89|8459.34|8459.34|8435.18|8435.18|0
1625136300000|2021-07-01 10:45:00|8437.22|8437.22|8442.78|8442.78|8446.13|8446.13|8434.03|8434.03|0
1625136600000|2021-07-01 10:50:00|8442.9|8442.9|8437.3|8437.3|8443.11|8443.11|8435|8435|0
1625136900000|2021-07-01 10:55:00|8437.45|8437.45|8430.88|8430.88|8437.45|8437.45|8429.01|8429.01|0
1625137200000|2021-07-01 11:00:00|8431.04|8431.04|8431.41|8431.41|8437.99|8437.99|8425.45|8425.45|0
1625137500000|2021-07-01 11:05:00|8432.01|8432.01|8436.53|8436.53|8436.53|8436.53|8429.42|8429.42|0
1625137800000|2021-07-01 11:10:00|8436.62|8436.62|8432.42|8432.42|8441.9|8441.9|8432.42|8432.42|0
1625138100000|2021-07-01 11:15:00|8432.34|8432.34|8452.76|8452.76|8454.97|8454.97|8432.18|8432.18|0
1625138400000|2021-07-01 11:20:00|8452.81|8452.81|8450.64|8450.64|8458.75|8458.75|8449.87|8449.87|0
1625138700000|2021-07-01 11:25:00|8450.7|8450.7|8474.53|8474.53|8474.53|8474.53|8450.4|8450.4|0
1625139000000|2021-07-01 11:30:00|8474.46|8474.46|8482.63|8482.63|8486.43|8486.43|8473.83|8473.83|0
1625139300000|2021-07-01 11:35:00|8482.04|8482.04|8483.79|8483.79|8483.82|8483.82|8477.74|8477.74|0
1625139600000|2021-07-01 11:40:00|8483.89|8483.89|8491.68|8491.68|8491.68|8491.68|8483.34|8483.34|0
1625139900000|2021-07-01 11:45:00|8491.87|8491.87|8496.82|8496.82|8497.36|8497.36|8491.87|8491.87|0
1625140200000|2021-07-01 11:50:00|8496.97|8496.97|8500.88|8500.88|8501.55|8501.55|8496.82|8496.82|0
1625140500000|2021-07-01 11:55:00|8500.8|8500.8|8505.81|8505.81|8505.81|8505.81|8499.17|8499.17|0
1625140800000|2021-07-01 12:00:00|8506.67|8506.67|8507.8|8507.8|8512.84|8512.84|8506.48|8506.48|0
1625141100000|2021-07-01 12:05:00|8508.01|8508.01|8487.15|8487.15|8508.2|8508.2|8486.92|8486.92|0
1625141400000|2021-07-01 12:10:00|8486.73|8486.73|8484.74|8484.74|8490.17|8490.17|8481.36|8481.36|0
1625141700000|2021-07-01 12:15:00|8484.83|8484.83|8480.18|8480.18|8485.63|8485.63|8480.18|8480.18|0
1625142000000|2021-07-01 12:20:00|8479.77|8479.77|8476.32|8476.32|8480.94|8480.94|8476.32|8476.32|0
1625142300000|2021-07-01 12:25:00|8475.46|8475.46|8473.83|8473.83|8475.66|8475.66|8471.17|8471.17|0
1625142600000|2021-07-01 12:30:00|8472.97|8472.97|8479.36|8479.36|8479.36|8479.36|8472.47|8472.47|0
1625142900000|2021-07-01 12:35:00|8479.67|8479.67|8466.24|8466.24|8479.89|8479.89|8465.7|8465.7|0
1625143200000|2021-07-01 12:40:00|8466.01|8466.01|8463.31|8463.31|8468.19|8468.19|8462.98|8462.98|0
1625143500000|2021-07-01 12:45:00|8463.38|8463.38|8450.59|8450.59|8463.83|8463.83|8450.59|8450.59|0
1625143800000|2021-07-01 12:50:00|8450.43|8450.43|8446.77|8446.77|8452.04|8452.04|8444.29|8444.29|0
1625144100000|2021-07-01 12:55:00|8446.71|8446.71|8453.03|8453.03|8456.59|8456.59|8446.71|8446.71|0
1625144400000|2021-07-01 13:00:00|8453.11|8453.11|8447.35|8447.35|8454.64|8454.64|8446.98|8446.98|0
1625144700000|2021-07-01 13:05:00|8447.27|8447.27|8453.8|8453.8|8454.75|8454.75|8445.19|8445.19|0
1625145000000|2021-07-01 13:10:00|8453.73|8453.73|8471.42|8471.42|8471.56|8471.56|8453.73|8453.73|0
1625145300000|2021-07-01 13:15:00|8471.26|8471.26|8472.44|8472.44|8476.29|8476.29|8467.35|8467.35|0
1625145600000|2021-07-01 13:20:00|8472.49|8472.49|8473.6|8473.6|8474.1|8474.1|8468.22|8468.22|0
1625145900000|2021-07-01 13:25:00|8473.63|8473.63|8487.67|8487.67|8488.08|8488.08|8473.19|8473.19|0
1625146200000|2021-07-01 13:30:00|8487.59|8487.59|8500.72|8500.72|8504.61|8504.61|8486.91|8486.91|0
1625146500000|2021-07-01 13:35:00|8500.83|8500.83|8508.6|8508.6|8512|8512|8492.73|8492.73|0
1625146800000|2021-07-01 13:40:00|8508.57|8508.57|8511.95|8511.95|8513.01|8513.01|8503.71|8503.71|0
1625147100000|2021-07-01 13:45:00|8512.34|8512.34|8519.16|8519.16|8524.9|8524.9|8510.18|8510.18|0
1625147400000|2021-07-01 13:50:00|8518.93|8518.93|8504.14|8504.14|8520.84|8520.84|8502.04|8502.04|0
1625147700000|2021-07-01 13:55:00|8504.28|8504.28|8528.15|8528.15|8529.14|8529.14|8504.14|8504.14|0
1625148000000|2021-07-01 14:00:00|8528.01|8528.01|8518.66|8518.66|8533.72|8533.72|8517.6|8517.6|0
1625148300000|2021-07-01 14:05:00|8518.42|8518.42|8547.68|8547.68|8549.67|8549.67|8514.09|8514.09|0
1625148600000|2021-07-01 14:10:00|8546.82|8546.82|8555.42|8555.42|8555.96|8555.96|8539.44|8539.44|0
1625148900000|2021-07-01 14:15:00|8555.5|8555.5|8551.1|8551.1|8561.89|8561.89|8546.92|8546.92|0
1625149200000|2021-07-01 14:20:00|8551.18|8551.18|8547.99|8547.99|8559.33|8559.33|8547.45|8547.45|0
1625149500000|2021-07-01 14:25:00|8546.94|8546.94|8540.99|8540.99|8549.04|8549.04|8539.97|8539.97|0
1625149800000|2021-07-01 14:30:00|8540.36|8540.36|8552.57|8552.57|8553.01|8553.01|8536.97|8536.97|0
1625150100000|2021-07-01 14:35:00|8552.63|8552.63|8553.99|8553.99|8555.86|8555.86|8545.87|8545.87|0
1625150400000|2021-07-01 14:40:00|8553.85|8553.85|8557.52|8557.52|8564.58|8564.58|8550.24|8550.24|0
1625150700000|2021-07-01 14:45:00|8557.57|8557.57|8547.07|8547.07|8562.75|8562.75|8546.96|8546.96|0
1625151000000|2021-07-01 14:50:00|8546.46|8546.46|8540.63|8540.63|8546.46|8546.46|8540.63|8540.63|0
1625151300000|2021-07-01 14:55:00|8540.84|8540.84|8547.66|8547.66|8551.78|8551.78|8540.84|8540.84|0
1625151600000|2021-07-01 15:00:00|8547.74|8547.74|8547.33|8547.33|8552.74|8552.74|8545.63|8545.63|0
1625151900000|2021-07-01 15:05:00|8547.56|8547.56|8547.95|8547.95|8554.22|8554.22|8547.53|8547.53|0
1625152200000|2021-07-01 15:10:00|8547.89|8547.89|8542.31|8542.31|8548.25|8548.25|8542.17|8542.17|0
1625152500000|2021-07-01 15:15:00|8542.61|8542.61|8533.94|8533.94|8548.82|8548.82|8533.8|8533.8|0
1625152800000|2021-07-01 15:20:00|8533.89|8533.89|8531.52|8531.52|8535.16|8535.16|8526.53|8526.53|0
1625153100000|2021-07-01 15:25:00|8531.5|8531.5|8542.47|8542.47|8542.47|8542.47|8521.91|8521.91|0
1625210100000|2021-07-02 07:15:00|8579.92|8579.92|8587.52|8587.52|8591.62|8591.62|8572.73|8572.73|0
1625210400000|2021-07-02 07:20:00|8587.69|8587.69|8612.69|8612.69|8614.16|8614.16|8587.69|8587.69|0
1625210700000|2021-07-02 07:25:00|8611.3|8611.3|8613.77|8613.77|8620.68|8620.68|8607.93|8607.93|0
1625211000000|2021-07-02 07:30:00|8614.07|8614.07|8611.12|8611.12|8617.29|8617.29|8602.45|8602.45|0
1625211300000|2021-07-02 07:35:00|8610.27|8610.27|8596.31|8596.31|8610.48|8610.48|8596.05|8596.05|0
1625211600000|2021-07-02 07:40:00|8596.35|8596.35|8595.13|8595.13|8602.61|8602.61|8591.5|8591.5|0
1625211900000|2021-07-02 07:45:00|8595.86|8595.86|8603.81|8603.81|8604.16|8604.16|8595.86|8595.86|0
1625212200000|2021-07-02 07:50:00|8603.88|8603.88|8616.78|8616.78|8621.37|8621.37|8603.81|8603.81|0
1625212500000|2021-07-02 07:55:00|8616.8|8616.8|8613.37|8613.37|8617.54|8617.54|8612.9|8612.9|0
1625212800000|2021-07-02 08:00:00|8613.3|8613.3|8622.52|8622.52|8625.24|8625.24|8613.06|8613.06|0
1625213100000|2021-07-02 08:05:00|8622.75|8622.75|8618.54|8618.54|8626.99|8626.99|8618.54|8618.54|0
1625213400000|2021-07-02 08:10:00|8618.62|8618.62|8606.99|8606.99|8619.23|8619.23|8606.94|8606.94|0
1625213700000|2021-07-02 08:15:00|8606.84|8606.84|8590.78|8590.78|8607.05|8607.05|8589.52|8589.52|0
1625214000000|2021-07-02 08:20:00|8590.59|8590.59|8578.16|8578.16|8590.59|8590.59|8578.16|8578.16|0
1625214300000|2021-07-02 08:25:00|8578.09|8578.09|8583.77|8583.77|8583.77|8583.77|8576.81|8576.81|0
1625214600000|2021-07-02 08:30:00|8583.83|8583.83|8591.86|8591.86|8594.14|8594.14|8581.41|8581.41|0
1625214900000|2021-07-02 08:35:00|8591|8591|8600.16|8600.16|8602.91|8602.91|8590.52|8590.52|0
1625215200000|2021-07-02 08:40:00|8599.96|8599.96|8596.4|8596.4|8601.1|8601.1|8596.19|8596.19|0
1625215500000|2021-07-02 08:45:00|8596.02|8596.02|8586.11|8586.11|8596.02|8596.02|8586.04|8586.04|0
1625215800000|2021-07-02 08:50:00|8585.97|8585.97|8591.24|8591.24|8591.24|8591.24|8584.06|8584.06|0
1625216100000|2021-07-02 08:55:00|8591.01|8591.01|8578.29|8578.29|8591.01|8591.01|8577.86|8577.86|0
1625216400000|2021-07-02 09:00:00|8578.22|8578.22|8588.37|8588.37|8588.37|8588.37|8578.14|8578.14|0
1625216700000|2021-07-02 09:05:00|8588.52|8588.52|8581.97|8581.97|8589.42|8589.42|8580.53|8580.53|0
1625217000000|2021-07-02 09:10:00|8582.04|8582.04|8578|8578|8585.44|8585.44|8576.44|8576.44|0
1625217300000|2021-07-02 09:15:00|8577.91|8577.91|8585.36|8585.36|8586.6|8586.6|8577.68|8577.68|0
1625217600000|2021-07-02 09:20:00|8585.22|8585.22|8585.61|8585.61|8587.71|8587.71|8584.59|8584.59|0
1625217900000|2021-07-02 09:25:00|8585.82|8585.82|8591.15|8591.15|8591.52|8591.52|8585.42|8585.42|0
1625218200000|2021-07-02 09:30:00|8590.89|8590.89|8582.54|8582.54|8592.82|8592.82|8580.56|8580.56|0
1625218500000|2021-07-02 09:35:00|8582.3|8582.3|8585.48|8585.48|8586.33|8586.33|8580.5|8580.5|0
1625218800000|2021-07-02 09:40:00|8585.67|8585.67|8593.3|8593.3|8596.22|8596.22|8585.67|8585.67|0
1625219100000|2021-07-02 09:45:00|8592.7|8592.7|8593.5|8593.5|8595.48|8595.48|8591.86|8591.86|0
1625219400000|2021-07-02 09:50:00|8593.97|8593.97|8601.32|8601.32|8601.54|8601.54|8593.97|8593.97|0
1625219700000|2021-07-02 09:55:00|8601.48|8601.48|8596.86|8596.86|8607|8607|8596.86|8596.86|0
1625220000000|2021-07-02 10:00:00|8597.02|8597.02|8608.11|8608.11|8608.11|8608.11|8596.71|8596.71|0
1625220300000|2021-07-02 10:05:00|8608.16|8608.16|8610.37|8610.37|8611.68|8611.68|8604.87|8604.87|0
1625220600000|2021-07-02 10:10:00|8610.46|8610.46|8610.28|8610.28|8610.5|8610.5|8605.71|8605.71|0
1625220900000|2021-07-02 10:15:00|8610.3|8610.3|8607.23|8607.23|8611.78|8611.78|8604.85|8604.85|0
1625221200000|2021-07-02 10:20:00|8607.31|8607.31|8609.23|8609.23|8610.02|8610.02|8606.92|8606.92|0
1625221500000|2021-07-02 10:25:00|8610.09|8610.09|8609.93|8609.93|8616.18|8616.18|8609.7|8609.7|0
1625221800000|2021-07-02 10:30:00|8609.77|8609.77|8592.2|8592.2|8610.65|8610.65|8592.2|8592.2|0
1625222100000|2021-07-02 10:35:00|8592.29|8592.29|8596.32|8596.32|8597.77|8597.77|8591.71|8591.71|0
1625222400000|2021-07-02 10:40:00|8596.17|8596.17|8605.86|8605.86|8607.58|8607.58|8596.17|8596.17|0
1625222700000|2021-07-02 10:45:00|8606.48|8606.48|8603.82|8603.82|8606.64|8606.64|8603.12|8603.12|0
1625223000000|2021-07-02 10:50:00|8603.44|8603.44|8608.65|8608.65|8612.01|8612.01|8602.99|8602.99|0
1625223300000|2021-07-02 10:55:00|8608.73|8608.73|8615.59|8615.59|8615.59|8615.59|8608.66|8608.66|0
1625223600000|2021-07-02 11:00:00|8615.56|8615.56|8617.08|8617.08|8617.36|8617.36|8615.56|8615.56|0
1625223900000|2021-07-02 11:05:00|8616.7|8616.7|8610.05|8610.05|8617.16|8617.16|8608.93|8608.93|0
1625224200000|2021-07-02 11:10:00|8610.13|8610.13|8607.54|8607.54|8610.13|8610.13|8606.33|8606.33|0
1625224500000|2021-07-02 11:15:00|8608.11|8608.11|8609.87|8609.87|8612.43|8612.43|8608.11|8608.11|0
1625224800000|2021-07-02 11:20:00|8609.9|8609.9|8601.69|8601.69|8609.9|8609.9|8601.69|8601.69|0
1625225100000|2021-07-02 11:25:00|8601.54|8601.54|8599.24|8599.24|8601.54|8601.54|8597.15|8597.15|0
1625225400000|2021-07-02 11:30:00|8599.37|8599.37|8602.2|8602.2|8602.65|8602.65|8599.15|8599.15|0
1625225700000|2021-07-02 11:35:00|8601.98|8601.98|8600.06|8600.06|8601.98|8601.98|8597.68|8597.68|0
1625226000000|2021-07-02 11:40:00|8599.99|8599.99|8592.14|8592.14|8600.06|8600.06|8592.14|8592.14|0
1625226300000|2021-07-02 11:45:00|8592.04|8592.04|8595.84|8595.84|8597.12|8597.12|8592.04|8592.04|0
1625226600000|2021-07-02 11:50:00|8595.7|8595.7|8597.65|8597.65|8599.71|8599.71|8595.7|8595.7|0
1625226900000|2021-07-02 11:55:00|8597.57|8597.57|8597.21|8597.21|8600.42|8600.42|8596.87|8596.87|0
1625227200000|2021-07-02 12:00:00|8597.27|8597.27|8604.57|8604.57|8604.99|8604.99|8597.27|8597.27|0
1625227500000|2021-07-02 12:05:00|8604.26|8604.26|8596.76|8596.76|8605.51|8605.51|8596.05|8596.05|0
1625227800000|2021-07-02 12:10:00|8596.61|8596.61|8591|8591|8597.08|8597.08|8589.88|8589.88|0
1625228100000|2021-07-02 12:15:00|8591.16|8591.16|8594.9|8594.9|8595.16|8595.16|8590.95|8590.95|0
1625228400000|2021-07-02 12:20:00|8594.98|8594.98|8583.68|8583.68|8595.43|8595.43|8583.17|8583.17|0
1625228700000|2021-07-02 12:25:00|8584.08|8584.08|8584.79|8584.79|8589.26|8589.26|8582.76|8582.76|0
1625229000000|2021-07-02 12:30:00|8585.57|8585.57|8593.82|8593.82|8607.33|8607.33|8585.57|8585.57|0
1625229300000|2021-07-02 12:35:00|8594.21|8594.21|8596.31|8596.31|8596.95|8596.95|8587.75|8587.75|0
1625229600000|2021-07-02 12:40:00|8596.77|8596.77|8599.3|8599.3|8604.47|8604.47|8594.29|8594.29|0
1625229900000|2021-07-02 12:45:00|8599.23|8599.23|8591.74|8591.74|8599.42|8599.42|8591.67|8591.67|0
1625230200000|2021-07-02 12:50:00|8593.47|8593.47|8581.62|8581.62|8593.77|8593.77|8581.05|8581.05|0
1625230500000|2021-07-02 12:55:00|8582.48|8582.48|8582.48|8582.48|8584.94|8584.94|8580.38|8580.38|0
1625230800000|2021-07-02 13:00:00|8582.46|8582.46|8577.65|8577.65|8584.59|8584.59|8575.79|8575.79|0
1625231100000|2021-07-02 13:05:00|8577.42|8577.42|8575.37|8575.37|8578.17|8578.17|8575.37|8575.37|0
1625231400000|2021-07-02 13:10:00|8575.29|8575.29|8587.91|8587.91|8588.11|8588.11|8573.05|8573.05|0
1625231700000|2021-07-02 13:15:00|8588.14|8588.14|8594.61|8594.61|8597.08|8597.08|8588.14|8588.14|0
1625232000000|2021-07-02 13:20:00|8594.47|8594.47|8591.72|8591.72|8597.2|8597.2|8591.72|8591.72|0
1625232300000|2021-07-02 13:25:00|8591.41|8591.41|8604.48|8604.48|8606.01|8606.01|8590.91|8590.91|0
1625232600000|2021-07-02 13:30:00|8604.7|8604.7|8584.34|8584.34|8607.06|8607.06|8584.34|8584.34|0
1625232900000|2021-07-02 13:35:00|8584.16|8584.16|8579.51|8579.51|8587.23|8587.23|8573.87|8573.87|0
1625233200000|2021-07-02 13:40:00|8579.49|8579.49|8579.19|8579.19|8582.92|8582.92|8570.34|8570.34|0
1625233500000|2021-07-02 13:45:00|8579.35|8579.35|8587.7|8587.7|8590.5|8590.5|8578.9|8578.9|0
1625233800000|2021-07-02 13:50:00|8587.89|8587.89|8569.11|8569.11|8587.9|8587.9|8568.71|8568.71|0
1625234100000|2021-07-02 13:55:00|8569.03|8569.03|8566.58|8566.58|8570.82|8570.82|8566.09|8566.09|0
1625234400000|2021-07-02 14:00:00|8566.97|8566.97|8562.53|8562.53|8568.49|8568.49|8560.8|8560.8|0
1625234700000|2021-07-02 14:05:00|8562.45|8562.45|8562.42|8562.42|8566.24|8566.24|8559.7|8559.7|0
1625235000000|2021-07-02 14:10:00|8562.4|8562.4|8561.95|8561.95|8562.77|8562.77|8556.1|8556.1|0
1625235300000|2021-07-02 14:15:00|8562.18|8562.18|8575.67|8575.67|8575.67|8575.67|8562.18|8562.18|0
1625235600000|2021-07-02 14:20:00|8575.74|8575.74|8577.93|8577.93|8577.93|8577.93|8566.05|8566.05|0
1625235900000|2021-07-02 14:25:00|8577.9|8577.9|8591.86|8591.86|8594.17|8594.17|8577.9|8577.9|0
1625236200000|2021-07-02 14:30:00|8591.78|8591.78|8590.08|8590.08|8591.84|8591.84|8585.82|8585.82|0
1625236500000|2021-07-02 14:35:00|8590.13|8590.13|8584.85|8584.85|8590.19|8590.19|8582|8582|0
1625236800000|2021-07-02 14:40:00|8584.82|8584.82|8588.55|8588.55|8589.33|8589.33|8583.51|8583.51|0
1625237100000|2021-07-02 14:45:00|8588.76|8588.76|8594.63|8594.63|8595.05|8595.05|8587.98|8587.98|0
1625237400000|2021-07-02 14:50:00|8594.78|8594.78|8588.24|8588.24|8595.22|8595.22|8587.27|8587.27|0
1625237700000|2021-07-02 14:55:00|8588.19|8588.19|8588.21|8588.21|8589.49|8589.49|8586.6|8586.6|0
1625238000000|2021-07-02 15:00:00|8588.15|8588.15|8583.82|8583.82|8590.12|8590.12|8583.82|8583.82|0
1625238300000|2021-07-02 15:05:00|8583.74|8583.74|8591.64|8591.64|8591.64|8591.64|8580.79|8580.79|0
1625238600000|2021-07-02 15:10:00|8591.85|8591.85|8587.62|8587.62|8593.59|8593.59|8587.14|8587.14|0
1625238900000|2021-07-02 15:15:00|8587.53|8587.53|8577.5|8577.5|8587.75|8587.75|8576.93|8576.93|0
1625239200000|2021-07-02 15:20:00|8577.29|8577.29|8571.44|8571.44|8578.07|8578.07|8570.82|8570.82|0
1625239500000|2021-07-02 15:25:00|8571.53|8571.53|8574.05|8574.05|8574.05|8574.05|8564.84|8564.84|0
1625469300000|2021-07-05 07:15:00|8569.59|8569.59|8616.35|8616.35|8616.35|8616.35|8569.59|8569.59|0
1625469600000|2021-07-05 07:20:00|8614.42|8614.42|8613.93|8613.93|8615.7|8615.7|8605.86|8605.86|0
1625469900000|2021-07-05 07:25:00|8614.41|8614.41|8604.03|8604.03|8620.03|8620.03|8604.03|8604.03|0
1625470200000|2021-07-05 07:30:00|8603.75|8603.75|8603.77|8603.77|8603.77|8603.77|8590.57|8590.57|0
1625470500000|2021-07-05 07:35:00|8604.18|8604.18|8595.01|8595.01|8605.74|8605.74|8595.01|8595.01|0
1625470800000|2021-07-05 07:40:00|8595.49|8595.49|8596.86|8596.86|8596.86|8596.86|8593.48|8593.48|0
1625471100000|2021-07-05 07:45:00|8596.56|8596.56|8605.95|8605.95|8605.95|8605.95|8595.19|8595.19|0
1625471400000|2021-07-05 07:50:00|8605.9|8605.9|8605.71|8605.71|8610.9|8610.9|8605.37|8605.37|0
1625471700000|2021-07-05 07:55:00|8605.62|8605.62|8611.09|8611.09|8611.09|8611.09|8605.07|8605.07|0
1625472000000|2021-07-05 08:00:00|8611.37|8611.37|8625.18|8625.18|8625.18|8625.18|8610.08|8610.08|0
1625472300000|2021-07-05 08:05:00|8625.12|8625.12|8615.17|8615.17|8627.54|8627.54|8613.98|8613.98|0
1625472600000|2021-07-05 08:10:00|8615.11|8615.11|8616.65|8616.65|8616.99|8616.99|8613.62|8613.62|0
1625472900000|2021-07-05 08:15:00|8616.73|8616.73|8620.28|8620.28|8621.47|8621.47|8616.71|8616.71|0
1625473200000|2021-07-05 08:20:00|8620.2|8620.2|8628.98|8628.98|8628.98|8628.98|8619.81|8619.81|0
1625473500000|2021-07-05 08:25:00|8628.44|8628.44|8635.41|8635.41|8635.56|8635.56|8628.11|8628.11|0
1625473800000|2021-07-05 08:30:00|8635.34|8635.34|8632.87|8632.87|8641.77|8641.77|8632.27|8632.27|0
1625474100000|2021-07-05 08:35:00|8632.95|8632.95|8633.06|8633.06|8633.59|8633.59|8631|8631|0
1625474400000|2021-07-05 08:40:00|8632.85|8632.85|8639.33|8639.33|8640.36|8640.36|8632.66|8632.66|0
1625474700000|2021-07-05 08:45:00|8639.59|8639.59|8648.9|8648.9|8651.11|8651.11|8639.59|8639.59|0
1625475000000|2021-07-05 08:50:00|8649.13|8649.13|8655.06|8655.06|8656.35|8656.35|8645.65|8645.65|0
1625475300000|2021-07-05 08:55:00|8655.14|8655.14|8649.4|8649.4|8656.22|8656.22|8648.83|8648.83|0
1625475600000|2021-07-05 09:00:00|8649.62|8649.62|8647.15|8647.15|8651.42|8651.42|8647.15|8647.15|0
1625475900000|2021-07-05 09:05:00|8647.09|8647.09|8647.96|8647.96|8649.59|8649.59|8638.83|8638.83|0
1625476200000|2021-07-05 09:10:00|8647.81|8647.81|8657.81|8657.81|8657.81|8657.81|8647.15|8647.15|0
1625476500000|2021-07-05 09:15:00|8657.73|8657.73|8650.84|8650.84|8658.24|8658.24|8650.8|8650.8|0
1625476800000|2021-07-05 09:20:00|8650.76|8650.76|8654.86|8654.86|8654.86|8654.86|8646.76|8646.76|0
1625477100000|2021-07-05 09:25:00|8655.03|8655.03|8651.91|8651.91|8655.59|8655.59|8651.44|8651.44|0
1625477400000|2021-07-05 09:30:00|8651.28|8651.28|8647.15|8647.15|8651.28|8651.28|8644.7|8644.7|0
1625477700000|2021-07-05 09:35:00|8647.22|8647.22|8644.12|8644.12|8647.54|8647.54|8643.64|8643.64|0
1625478000000|2021-07-05 09:40:00|8644.21|8644.21|8649.99|8649.99|8649.99|8649.99|8643.49|8643.49|0
1625478300000|2021-07-05 09:45:00|8650.13|8650.13|8667.9|8667.9|8668.74|8668.74|8650.13|8650.13|0
1625478600000|2021-07-05 09:50:00|8667.81|8667.81|8675.11|8675.11|8676.39|8676.39|8666.99|8666.99|0
1625478900000|2021-07-05 09:55:00|8675.19|8675.19|8683.39|8683.39|8683.82|8683.82|8673.9|8673.9|0
1625479200000|2021-07-05 10:00:00|8683.7|8683.7|8690.9|8690.9|8691.05|8691.05|8681.83|8681.83|0
1625479500000|2021-07-05 10:05:00|8690.62|8690.62|8704.64|8704.64|8706.45|8706.45|8688.89|8688.89|0
1625479800000|2021-07-05 10:10:00|8705.03|8705.03|8706.84|8706.84|8707.5|8707.5|8700.78|8700.78|0
1625480100000|2021-07-05 10:15:00|8706.74|8706.74|8697.6|8697.6|8706.77|8706.77|8697.6|8697.6|0
1625480400000|2021-07-05 10:20:00|8697.73|8697.73|8708.07|8708.07|8708.64|8708.64|8697.6|8697.6|0
1625480700000|2021-07-05 10:25:00|8708.15|8708.15|8715.43|8715.43|8716.29|8716.29|8708.15|8708.15|0
1625481000000|2021-07-05 10:30:00|8715.35|8715.35|8716.2|8716.2|8718.93|8718.93|8715.35|8715.35|0
1625481300000|2021-07-05 10:35:00|8715.98|8715.98|8714.92|8714.92|8717.58|8717.58|8709.74|8709.74|0
1625481600000|2021-07-05 10:40:00|8715|8715|8722.75|8722.75|8724|8724|8714.93|8714.93|0
1625481900000|2021-07-05 10:45:00|8722.83|8722.83|8730.46|8730.46|8733.55|8733.55|8721.3|8721.3|0
1625482200000|2021-07-05 10:50:00|8730.5|8730.5|8734.22|8734.22|8735.29|8735.29|8730.36|8730.36|0
1625482500000|2021-07-05 10:55:00|8734.32|8734.32|8740.9|8740.9|8741.88|8741.88|8734.32|8734.32|0
1625482800000|2021-07-05 11:00:00|8741.04|8741.04|8735.29|8735.29|8741.04|8741.04|8734.97|8734.97|0
1625483100000|2021-07-05 11:05:00|8735.13|8735.13|8729.91|8729.91|8735.13|8735.13|8727.52|8727.52|0
1625483400000|2021-07-05 11:10:00|8729.84|8729.84|8732.08|8732.08|8736.52|8736.52|8722.55|8722.55|0
1625483700000|2021-07-05 11:15:00|8731.96|8731.96|8731.02|8731.02|8733.14|8733.14|8728.61|8728.61|0
1625484000000|2021-07-05 11:20:00|8730.92|8730.92|8727.83|8727.83|8735.39|8735.39|8727.83|8727.83|0
1625484300000|2021-07-05 11:25:00|8727.61|8727.61|8732.13|8732.13|8732.57|8732.57|8726.96|8726.96|0
1625484600000|2021-07-05 11:30:00|8732.29|8732.29|8732.63|8732.63|8732.74|8732.74|8728.04|8728.04|0
1625484900000|2021-07-05 11:35:00|8732.71|8732.71|8730.45|8730.45|8734.31|8734.31|8728.75|8728.75|0
1625485200000|2021-07-05 11:40:00|8730.36|8730.36|8736.76|8736.76|8737.3|8737.3|8730.36|8730.36|0
1625485500000|2021-07-05 11:45:00|8736.86|8736.86|8744.26|8744.26|8744.9|8744.9|8736.86|8736.86|0
1625485800000|2021-07-05 11:50:00|8743.9|8743.9|8737.19|8737.19|8743.9|8743.9|8733.46|8733.46|0
1625486100000|2021-07-05 11:55:00|8737.13|8737.13|8736.34|8736.34|8737.28|8737.28|8736.08|8736.08|0
1625486400000|2021-07-05 12:00:00|8736.25|8736.25|8734.67|8734.67|8737.56|8737.56|8734.67|8734.67|0
1625486700000|2021-07-05 12:05:00|8734.46|8734.46|8728.32|8728.32|8734.96|8734.96|8726.92|8726.92|0
1625487000000|2021-07-05 12:10:00|8728.25|8728.25|8724.95|8724.95|8730.02|8730.02|8724.95|8724.95|0
1625487300000|2021-07-05 12:15:00|8724.89|8724.89|8725.47|8725.47|8728.16|8728.16|8724.07|8724.07|0
1625487600000|2021-07-05 12:20:00|8724.61|8724.61|8724.38|8724.38|8725.28|8725.28|8722.78|8722.78|0
1625487900000|2021-07-05 12:25:00|8724.46|8724.46|8734.4|8734.4|8735.23|8735.23|8724.46|8724.46|0
1625488200000|2021-07-05 12:30:00|8734.46|8734.46|8738.62|8738.62|8739.19|8739.19|8732.38|8732.38|0
1625488500000|2021-07-05 12:35:00|8738.81|8738.81|8738.29|8738.29|8741.59|8741.59|8737.82|8737.82|0
1625488800000|2021-07-05 12:40:00|8738.17|8738.17|8735.67|8735.67|8738.57|8738.57|8734.23|8734.23|0
1625489100000|2021-07-05 12:45:00|8735.75|8735.75|8737.89|8737.89|8740.06|8740.06|8735.71|8735.71|0
1625489400000|2021-07-05 12:50:00|8737.81|8737.81|8741.45|8741.45|8742.99|8742.99|8735.45|8735.45|0
1625489700000|2021-07-05 12:55:00|8741.61|8741.61|8760.43|8760.43|8760.69|8760.69|8741.38|8741.38|0
1625490000000|2021-07-05 13:00:00|8760.27|8760.27|8760.65|8760.65|8763.25|8763.25|8754.61|8754.61|0
1625490300000|2021-07-05 13:05:00|8760.75|8760.75|8767.75|8767.75|8767.94|8767.94|8760.75|8760.75|0
1625490600000|2021-07-05 13:10:00|8767.91|8767.91|8757.31|8757.31|8768.13|8768.13|8756.86|8756.86|0
1625490900000|2021-07-05 13:15:00|8757.47|8757.47|8757.35|8757.35|8760.89|8760.89|8756.99|8756.99|0
1625491200000|2021-07-05 13:20:00|8757.41|8757.41|8754.42|8754.42|8757.41|8757.41|8749.82|8749.82|0
1625491500000|2021-07-05 13:25:00|8754.72|8754.72|8752.42|8752.42|8760.02|8760.02|8751.78|8751.78|0
1625491800000|2021-07-05 13:30:00|8752.33|8752.33|8754.04|8754.04|8756.38|8756.38|8743.45|8743.45|0
1625492100000|2021-07-05 13:35:00|8754.5|8754.5|8762.36|8762.36|8764.43|8764.43|8753.86|8753.86|0
1625492400000|2021-07-05 13:40:00|8762.96|8762.96|8755.12|8755.12|8763.17|8763.17|8754.41|8754.41|0
1625492700000|2021-07-05 13:45:00|8754.95|8754.95|8757.29|8757.29|8757.35|8757.35|8748.3|8748.3|0
1625493000000|2021-07-05 13:50:00|8757.6|8757.6|8758.36|8758.36|8763.55|8763.55|8757.09|8757.09|0
1625493300000|2021-07-05 13:55:00|8758.28|8758.28|8768.22|8768.22|8769.8|8769.8|8757.26|8757.26|0
1625493600000|2021-07-05 14:00:00|8768.03|8768.03|8762.45|8762.45|8768.89|8768.89|8758.71|8758.71|0
1625493900000|2021-07-05 14:05:00|8762.66|8762.66|8770.21|8770.21|8770.83|8770.83|8760.67|8760.67|0
1625494200000|2021-07-05 14:10:00|8770.08|8770.08|8773.84|8773.84|8773.84|8773.84|8768.65|8768.65|0
1625494500000|2021-07-05 14:15:00|8773.76|8773.76|8768.11|8768.11|8774.65|8774.65|8766.11|8766.11|0
1625494800000|2021-07-05 14:20:00|8767.96|8767.96|8763.79|8763.79|8767.96|8767.96|8763.47|8763.47|0
1625495100000|2021-07-05 14:25:00|8763.86|8763.86|8756.84|8756.84|8764.1|8764.1|8755.08|8755.08|0
1625495400000|2021-07-05 14:30:00|8756.54|8756.54|8758.91|8758.91|8758.91|8758.91|8754.91|8754.91|0
1625495700000|2021-07-05 14:35:00|8758.52|8758.52|8756.06|8756.06|8758.7|8758.7|8755.43|8755.43|0
1625496000000|2021-07-05 14:40:00|8755.99|8755.99|8751.73|8751.73|8759.34|8759.34|8749.83|8749.83|0
1625496300000|2021-07-05 14:45:00|8751.49|8751.49|8755.93|8755.93|8755.93|8755.93|8748.88|8748.88|0
1625496600000|2021-07-05 14:50:00|8755.83|8755.83|8760.66|8760.66|8760.66|8760.66|8755.83|8755.83|0
1625496900000|2021-07-05 14:55:00|8760.58|8760.58|8760.05|8760.05|8761.7|8761.7|8759.38|8759.38|0
1625497200000|2021-07-05 15:00:00|8759.99|8759.99|8762.4|8762.4|8762.79|8762.79|8759.92|8759.92|0
1625497500000|2021-07-05 15:05:00|8762.34|8762.34|8762.86|8762.86|8764.36|8764.36|8762.02|8762.02|0
1625497800000|2021-07-05 15:10:00|8762.71|8762.71|8768.77|8768.77|8769.52|8769.52|8762.17|8762.17|0
1625498100000|2021-07-05 15:15:00|8768.69|8768.69|8770.51|8770.51|8771.48|8771.48|8765.26|8765.26|0
1625498400000|2021-07-05 15:20:00|8770.72|8770.72|8762.78|8762.78|8772.37|8772.37|8762.33|8762.33|0
1625498700000|2021-07-05 15:25:00|8762.64|8762.64|8754.85|8754.85|8763.17|8763.17|8754.22|8754.22|0
1625555700000|2021-07-06 07:15:00|8773.88|8773.88|8767.36|8767.36|8775.43|8775.43|8766.5|8766.5|0
1625556000000|2021-07-06 07:20:00|8767.55|8767.55|8751.67|8751.67|8768|8768|8751.6|8751.6|0
1625556300000|2021-07-06 07:25:00|8751.83|8751.83|8767.55|8767.55|8767.55|8767.55|8747.9|8747.9|0
1625556600000|2021-07-06 07:30:00|8768.42|8768.42|8764.45|8764.45|8768.89|8768.89|8757.05|8757.05|0
1625556900000|2021-07-06 07:35:00|8764.22|8764.22|8759.6|8759.6|8764.29|8764.29|8751.66|8751.66|0
1625557200000|2021-07-06 07:40:00|8759.53|8759.53|8744.28|8744.28|8759.53|8759.53|8743.81|8743.81|0
1625557500000|2021-07-06 07:45:00|8743.87|8743.87|8768.45|8768.45|8768.72|8768.72|8743.39|8743.39|0
1625557800000|2021-07-06 07:50:00|8768.1|8768.1|8778.15|8778.15|8780.76|8780.76|8762.9|8762.9|0
1625558100000|2021-07-06 07:55:00|8778.77|8778.77|8793.98|8793.98|8794.47|8794.47|8777.45|8777.45|0
1625558400000|2021-07-06 08:00:00|8794.17|8794.17|8793.33|8793.33|8795.25|8795.25|8789.94|8789.94|0
1625558700000|2021-07-06 08:05:00|8793.48|8793.48|8803.15|8803.15|8803.15|8803.15|8791.81|8791.81|0
1625559000000|2021-07-06 08:10:00|8803.08|8803.08|8792.73|8792.73|8803.62|8803.62|8792.73|8792.73|0
1625559300000|2021-07-06 08:15:00|8792.93|8792.93|8775.08|8775.08|8793.41|8793.41|8770.78|8770.78|0
1625559600000|2021-07-06 08:20:00|8775|8775|8788.2|8788.2|8790.06|8790.06|8774.92|8774.92|0
1625559900000|2021-07-06 08:25:00|8788.28|8788.28|8794.51|8794.51|8797.85|8797.85|8788.04|8788.04|0
1625560200000|2021-07-06 08:30:00|8794.26|8794.26|8787.86|8787.86|8795.4|8795.4|8785.25|8785.25|0
1625560500000|2021-07-06 08:35:00|8788|8788|8784.88|8784.88|8788|8788|8781.97|8781.97|0
1625560800000|2021-07-06 08:40:00|8785.47|8785.47|8789.89|8789.89|8789.89|8789.89|8785.15|8785.15|0
1625561100000|2021-07-06 08:45:00|8789.83|8789.83|8806.65|8806.65|8806.87|8806.87|8787.96|8787.96|0
1625561400000|2021-07-06 08:50:00|8806.76|8806.76|8797.89|8797.89|8807.62|8807.62|8796.26|8796.26|0
1625561700000|2021-07-06 08:55:00|8797.82|8797.82|8816.16|8816.16|8816.77|8816.77|8797.06|8797.06|0
1625562000000|2021-07-06 09:00:00|8816.07|8816.07|8818.35|8818.35|8824.18|8824.18|8812.41|8812.41|0
1625562300000|2021-07-06 09:05:00|8819.19|8819.19|8825.98|8825.98|8827.77|8827.77|8817.44|8817.44|0
1625562600000|2021-07-06 09:10:00|8826.21|8826.21|8809.93|8809.93|8826.21|8826.21|8809.76|8809.76|0
1625562900000|2021-07-06 09:15:00|8809.15|8809.15|8823.37|8823.37|8823.37|8823.37|8808.46|8808.46|0
1625563200000|2021-07-06 09:20:00|8823.16|8823.16|8814.87|8814.87|8826.73|8826.73|8812.81|8812.81|0
1625563500000|2021-07-06 09:25:00|8814.33|8814.33|8801.11|8801.11|8814.33|8814.33|8801.11|8801.11|0
1625563800000|2021-07-06 09:30:00|8801.03|8801.03|8764.38|8764.38|8801.03|8801.03|8764.06|8764.06|0
1625564100000|2021-07-06 09:35:00|8762.57|8762.57|8764.71|8764.71|8764.86|8764.86|8747.64|8747.64|0
1625564400000|2021-07-06 09:40:00|8764.81|8764.81|8774.42|8774.42|8781.98|8781.98|8764.43|8764.43|0
1625564700000|2021-07-06 09:45:00|8773.56|8773.56|8764.17|8764.17|8774.39|8774.39|8763.77|8763.77|0
1625565000000|2021-07-06 09:50:00|8764.36|8764.36|8773.87|8773.87|8777.54|8777.54|8764.17|8764.17|0
1625565300000|2021-07-06 09:55:00|8773.56|8773.56|8781.18|8781.18|8782.6|8782.6|8770.79|8770.79|0
1625565600000|2021-07-06 10:00:00|8781.08|8781.08|8777.81|8777.81|8781.08|8781.08|8774.55|8774.55|0
1625565900000|2021-07-06 10:05:00|8778.11|8778.11|8781.72|8781.72|8782.35|8782.35|8775.87|8775.87|0
1625566200000|2021-07-06 10:10:00|8781.86|8781.86|8784.92|8784.92|8784.92|8784.92|8775.57|8775.57|0
1625566500000|2021-07-06 10:15:00|8785.16|8785.16|8781.39|8781.39|8787.12|8787.12|8777.97|8777.97|0
1625566800000|2021-07-06 10:20:00|8781.52|8781.52|8792.51|8792.51|8792.51|8792.51|8781.33|8781.33|0
1625567100000|2021-07-06 10:25:00|8792.59|8792.59|8798.92|8798.92|8800.3|8800.3|8792.54|8792.54|0
1625567400000|2021-07-06 10:30:00|8798.87|8798.87|8794.65|8794.65|8800.48|8800.48|8794.35|8794.35|0
1625567700000|2021-07-06 10:35:00|8794.54|8794.54|8785.59|8785.59|8794.6|8794.6|8783.17|8783.17|0
1625568000000|2021-07-06 10:40:00|8785.7|8785.7|8797.34|8797.34|8797.34|8797.34|8785.7|8785.7|0
1625568300000|2021-07-06 10:45:00|8797.43|8797.43|8795.97|8795.97|8804.43|8804.43|8795.9|8795.9|0
1625568600000|2021-07-06 10:50:00|8795.64|8795.64|8795.53|8795.53|8798.31|8798.31|8794.89|8794.89|0
1625568900000|2021-07-06 10:55:00|8794.68|8794.68|8790.2|8790.2|8794.68|8794.68|8784.02|8784.02|0
1625569200000|2021-07-06 11:00:00|8790.36|8790.36|8790.49|8790.49|8793.21|8793.21|8788.33|8788.33|0
1625569500000|2021-07-06 11:05:00|8790.55|8790.55|8784.78|8784.78|8792.67|8792.67|8784.78|8784.78|0
1625569800000|2021-07-06 11:10:00|8784.76|8784.76|8779.63|8779.63|8784.76|8784.76|8778.63|8778.63|0
1625570100000|2021-07-06 11:15:00|8779.56|8779.56|8785.69|8785.69|8786.1|8786.1|8779|8779|0
1625570400000|2021-07-06 11:20:00|8785.62|8785.62|8783.34|8783.34|8785.75|8785.75|8779.16|8779.16|0
1625570700000|2021-07-06 11:25:00|8782.96|8782.96|8782.21|8782.21|8783.15|8783.15|8780.02|8780.02|0
1625571000000|2021-07-06 11:30:00|8782.37|8782.37|8776.41|8776.41|8783.45|8783.45|8776.41|8776.41|0
1625571300000|2021-07-06 11:35:00|8776.28|8776.28|8777.89|8777.89|8778.16|8778.16|8774.8|8774.8|0
1625571600000|2021-07-06 11:40:00|8778.49|8778.49|8769.78|8769.78|8779.42|8779.42|8769.62|8769.62|0
1625571900000|2021-07-06 11:45:00|8769.73|8769.73|8777.25|8777.25|8777.3|8777.3|8769.07|8769.07|0
1625572200000|2021-07-06 11:50:00|8777.33|8777.33|8781.08|8781.08|8783.25|8783.25|8776.8|8776.8|0
1625572500000|2021-07-06 11:55:00|8781|8781|8777.58|8777.58|8781|8781|8777.22|8777.22|0
1625572800000|2021-07-06 12:00:00|8775.86|8775.86|8781.3|8781.3|8782.27|8782.27|8775.86|8775.86|0
1625573100000|2021-07-06 12:05:00|8781.15|8781.15|8781.55|8781.55|8783.46|8783.46|8779.14|8779.14|0
1625573400000|2021-07-06 12:10:00|8781.75|8781.75|8780.01|8780.01|8781.75|8781.75|8778.3|8778.3|0
1625573700000|2021-07-06 12:15:00|8779.8|8779.8|8786.97|8786.97|8788.47|8788.47|8779.8|8779.8|0
1625574000000|2021-07-06 12:20:00|8787.07|8787.07|8781.66|8781.66|8787.07|8787.07|8781.44|8781.44|0
1625574300000|2021-07-06 12:25:00|8781.79|8781.79|8786.53|8786.53|8786.53|8786.53|8778.86|8778.86|0
1625574600000|2021-07-06 12:30:00|8786.34|8786.34|8792.57|8792.57|8795.54|8795.54|8786.03|8786.03|0
1625574900000|2021-07-06 12:35:00|8792.33|8792.33|8796.05|8796.05|8796.05|8796.05|8788.62|8788.62|0
1625575200000|2021-07-06 12:40:00|8795.86|8795.86|8792.38|8792.38|8796.27|8796.27|8792.18|8792.18|0
1625575500000|2021-07-06 12:45:00|8792.57|8792.57|8789.36|8789.36|8793.36|8793.36|8786.73|8786.73|0
1625575800000|2021-07-06 12:50:00|8789.25|8789.25|8781.29|8781.29|8789.32|8789.32|8779.98|8779.98|0
1625576100000|2021-07-06 12:55:00|8781.22|8781.22|8786.28|8786.28|8786.59|8786.59|8781.22|8781.22|0
1625576400000|2021-07-06 13:00:00|8786.43|8786.43|8786.19|8786.19|8786.89|8786.89|8782.82|8782.82|0
1625576700000|2021-07-06 13:05:00|8786.14|8786.14|8786.7|8786.7|8793.65|8793.65|8784.03|8784.03|0
1625577000000|2021-07-06 13:10:00|8786.68|8786.68|8787.53|8787.53|8787.61|8787.61|8781.02|8781.02|0
1625577300000|2021-07-06 13:15:00|8787.59|8787.59|8788.37|8788.37|8790.89|8790.89|8785.88|8785.88|0
1625577600000|2021-07-06 13:20:00|8788.45|8788.45|8789.61|8789.61|8790.92|8790.92|8787.92|8787.92|0
1625577900000|2021-07-06 13:25:00|8789.64|8789.64|8788.1|8788.1|8789.83|8789.83|8786.27|8786.27|0
1625578200000|2021-07-06 13:30:00|8788.67|8788.67|8776.22|8776.22|8794.94|8794.94|8776.03|8776.03|0
1625578500000|2021-07-06 13:35:00|8776.19|8776.19|8762.48|8762.48|8776.33|8776.33|8757.72|8757.72|0
1625578800000|2021-07-06 13:40:00|8762.71|8762.71|8752.62|8752.62|8762.86|8762.86|8752.01|8752.01|0
1625579100000|2021-07-06 13:45:00|8752.92|8752.92|8769.71|8769.71|8770.38|8770.38|8752.02|8752.02|0
1625579400000|2021-07-06 13:50:00|8769.85|8769.85|8750.28|8750.28|8769.85|8769.85|8750.24|8750.24|0
1625579700000|2021-07-06 13:55:00|8750.25|8750.25|8748.82|8748.82|8750.27|8750.27|8743.86|8743.86|0
1625580000000|2021-07-06 14:00:00|8748.66|8748.66|8732.5|8732.5|8749.05|8749.05|8732.43|8732.43|0
1625580300000|2021-07-06 14:05:00|8732.4|8732.4|8722.11|8722.11|8733.52|8733.52|8721.8|8721.8|0
1625580600000|2021-07-06 14:10:00|8721.8|8721.8|8721.65|8721.65|8724.89|8724.89|8715.51|8715.51|0
1625580900000|2021-07-06 14:15:00|8721.73|8721.73|8735.65|8735.65|8735.65|8735.65|8716.7|8716.7|0
1625581200000|2021-07-06 14:20:00|8735.66|8735.66|8731.43|8731.43|8736.75|8736.75|8725.68|8725.68|0
1625581500000|2021-07-06 14:25:00|8731.51|8731.51|8750.29|8750.29|8752.5|8752.5|8731.51|8731.51|0
1625581800000|2021-07-06 14:30:00|8750.16|8750.16|8722.24|8722.24|8750.16|8750.16|8720.78|8720.78|0
1625582100000|2021-07-06 14:35:00|8721.94|8721.94|8722.38|8722.38|8722.51|8722.51|8708.45|8708.45|0
1625582400000|2021-07-06 14:40:00|8722.54|8722.54|8724.32|8724.32|8724.37|8724.37|8714.64|8714.64|0
1625582700000|2021-07-06 14:45:00|8724.24|8724.24|8724.86|8724.86|8727.45|8727.45|8721.56|8721.56|0
1625583000000|2021-07-06 14:50:00|8724.72|8724.72|8700.2|8700.2|8724.72|8724.72|8698.38|8698.38|0
1625583300000|2021-07-06 14:55:00|8700.27|8700.27|8696.04|8696.04|8703.29|8703.29|8691.54|8691.54|0
1625583600000|2021-07-06 15:00:00|8695.41|8695.41|8690.02|8690.02|8695.41|8695.41|8689.1|8689.1|0
1625583900000|2021-07-06 15:05:00|8690.04|8690.04|8705.67|8705.67|8705.82|8705.82|8689.13|8689.13|0
1625584200000|2021-07-06 15:10:00|8705.56|8705.56|8707.93|8707.93|8710.89|8710.89|8703.7|8703.7|0
1625584500000|2021-07-06 15:15:00|8707.84|8707.84|8696.69|8696.69|8708.42|8708.42|8696.69|8696.69|0
1625584800000|2021-07-06 15:20:00|8696.62|8696.62|8690.5|8690.5|8700.78|8700.78|8688.59|8688.59|0
1625585100000|2021-07-06 15:25:00|8690.42|8690.42|8704.11|8704.11|8706.53|8706.53|8690.26|8690.26|0
1625642100000|2021-07-07 07:15:00|8671.17|8671.17|8657.11|8657.11|8673.1|8673.1|8652.28|8652.28|0
1625642400000|2021-07-07 07:20:00|8654.07|8654.07|8669.8|8669.8|8689.35|8689.35|8653.92|8653.92|0
1625642700000|2021-07-07 07:25:00|8668.08|8668.08|8656.25|8656.25|8668.27|8668.27|8652.2|8652.2|0
1625643000000|2021-07-07 07:30:00|8656.42|8656.42|8637.11|8637.11|8656.8|8656.8|8637.11|8637.11|0
1625643300000|2021-07-07 07:35:00|8636.94|8636.94|8634.16|8634.16|8642.04|8642.04|8632.69|8632.69|0
1625643600000|2021-07-07 07:40:00|8634.37|8634.37|8629.7|8629.7|8639.84|8639.84|8626.77|8626.77|0
1625643900000|2021-07-07 07:45:00|8630.56|8630.56|8642.18|8642.18|8643.46|8643.46|8628.59|8628.59|0
1625644200000|2021-07-07 07:50:00|8641.56|8641.56|8622.05|8622.05|8641.74|8641.74|8621.2|8621.2|0
1625644500000|2021-07-07 07:55:00|8622.24|8622.24|8615.72|8615.72|8624.74|8624.74|8610.15|8610.15|0
1625644800000|2021-07-07 08:00:00|8615.74|8615.74|8622.12|8622.12|8631.6|8631.6|8613.01|8613.01|0
1625645100000|2021-07-07 08:05:00|8621.99|8621.99|8625.69|8625.69|8625.78|8625.78|8621.27|8621.27|0
1625645400000|2021-07-07 08:10:00|8625.48|8625.48|8621.04|8621.04|8629.16|8629.16|8617.91|8617.91|0
1625645700000|2021-07-07 08:15:00|8621.32|8621.32|8606.55|8606.55|8624.07|8624.07|8606.55|8606.55|0
1625646000000|2021-07-07 08:20:00|8606.24|8606.24|8595.35|8595.35|8607.86|8607.86|8595.14|8595.14|0
1625646300000|2021-07-07 08:25:00|8595.15|8595.15|8592.39|8592.39|8595.15|8595.15|8587.96|8587.96|0
1625646600000|2021-07-07 08:30:00|8592.85|8592.85|8588.33|8588.33|8595.21|8595.21|8587.42|8587.42|0
1625646900000|2021-07-07 08:35:00|8588.14|8588.14|8593.2|8593.2|8593.7|8593.7|8579.96|8579.96|0
1625647200000|2021-07-07 08:40:00|8593.15|8593.15|8572.61|8572.61|8593.42|8593.42|8572.53|8572.53|0
1625647500000|2021-07-07 08:45:00|8572.45|8572.45|8568.29|8568.29|8572.56|8572.56|8568.08|8568.08|0
1625647800000|2021-07-07 08:50:00|8568.24|8568.24|8563.8|8563.8|8568.49|8568.49|8560.4|8560.4|0
1625648100000|2021-07-07 08:55:00|8563.95|8563.95|8563.03|8563.03|8564.12|8564.12|8555.08|8555.08|0
1625648400000|2021-07-07 09:00:00|8562.95|8562.95|8574.35|8574.35|8574.35|8574.35|8560.48|8560.48|0
1625648700000|2021-07-07 09:05:00|8574.37|8574.37|8591.58|8591.58|8591.58|8591.58|8574.37|8574.37|0
1625649000000|2021-07-07 09:10:00|8591.88|8591.88|8589.84|8589.84|8597.14|8597.14|8586.15|8586.15|0
1625649300000|2021-07-07 09:15:00|8589.5|8589.5|8601|8601|8601|8601|8589.5|8589.5|0
1625649600000|2021-07-07 09:20:00|8601.19|8601.19|8614.9|8614.9|8614.96|8614.96|8601.19|8601.19|0
1625649900000|2021-07-07 09:25:00|8614.67|8614.67|8611.47|8611.47|8621.55|8621.55|8611.26|8611.26|0
1625650200000|2021-07-07 09:30:00|8611.68|8611.68|8605.56|8605.56|8611.68|8611.68|8605.56|8605.56|0
1625650500000|2021-07-07 09:35:00|8605.86|8605.86|8593.55|8593.55|8606.04|8606.04|8593.47|8593.47|0
1625650800000|2021-07-07 09:40:00|8593.78|8593.78|8594.2|8594.2|8596.68|8596.68|8593.5|8593.5|0
1625651100000|2021-07-07 09:45:00|8593.29|8593.29|8595.41|8595.41|8601.85|8601.85|8593.13|8593.13|0
1625651400000|2021-07-07 09:50:00|8595.2|8595.2|8598.02|8598.02|8598.24|8598.24|8588.74|8588.74|0
1625651700000|2021-07-07 09:55:00|8598.23|8598.23|8605.19|8605.19|8607.06|8607.06|8596.5|8596.5|0
1625652000000|2021-07-07 10:00:00|8605.08|8605.08|8612.65|8612.65|8612.77|8612.77|8599.77|8599.77|0
1625652300000|2021-07-07 10:05:00|8612.33|8612.33|8612.53|8612.53|8615.19|8615.19|8611.13|8611.13|0
1625652600000|2021-07-07 10:10:00|8612.62|8612.62|8616.5|8616.5|8619.26|8619.26|8610.4|8610.4|0
1625652900000|2021-07-07 10:15:00|8615.66|8615.66|8621.4|8621.4|8624.76|8624.76|8615.52|8615.52|0
1625653200000|2021-07-07 10:20:00|8621.44|8621.44|8605.84|8605.84|8626.83|8626.83|8605.76|8605.76|0
1625653500000|2021-07-07 10:25:00|8605.07|8605.07|8599.59|8599.59|8607.33|8607.33|8597.24|8597.24|0
1625653800000|2021-07-07 10:30:00|8599.74|8599.74|8594.02|8594.02|8600.03|8600.03|8592.4|8592.4|0
1625654100000|2021-07-07 10:35:00|8594.12|8594.12|8587.21|8587.21|8594.98|8594.98|8580.7|8580.7|0
1625654400000|2021-07-07 10:40:00|8587.06|8587.06|8584.63|8584.63|8590.68|8590.68|8583.56|8583.56|0
1625654700000|2021-07-07 10:45:00|8584.47|8584.47|8587.19|8587.19|8588.87|8588.87|8583.79|8583.79|0
1625655000000|2021-07-07 10:50:00|8586.58|8586.58|8583.49|8583.49|8586.8|8586.8|8581.11|8581.11|0
1625655300000|2021-07-07 10:55:00|8584.1|8584.1|8593.46|8593.46|8594.02|8594.02|8580.96|8580.96|0
1625655600000|2021-07-07 11:00:00|8593.78|8593.78|8592.25|8592.25|8593.78|8593.78|8586.62|8586.62|0
1625655900000|2021-07-07 11:05:00|8591.95|8591.95|8585.64|8585.64|8596.04|8596.04|8584.04|8584.04|0
1625656200000|2021-07-07 11:10:00|8586.5|8586.5|8581.01|8581.01|8586.71|8586.71|8580.37|8580.37|0
1625656500000|2021-07-07 11:15:00|8580.93|8580.93|8587.56|8587.56|8587.56|8587.56|8580.74|8580.74|0
1625656800000|2021-07-07 11:20:00|8587.95|8587.95|8583.44|8583.44|8589.32|8589.32|8582.98|8582.98|0
1625657100000|2021-07-07 11:25:00|8583.47|8583.47|8585.34|8585.34|8586.02|8586.02|8583.32|8583.32|0
1625657400000|2021-07-07 11:30:00|8585.22|8585.22|8589.73|8589.73|8589.78|8589.78|8583.43|8583.43|0
1625657700000|2021-07-07 11:35:00|8590.04|8590.04|8587.55|8587.55|8595.39|8595.39|8587.43|8587.43|0
1625658000000|2021-07-07 11:40:00|8587.65|8587.65|8581.13|8581.13|8587.86|8587.86|8580.98|8580.98|0
1625658300000|2021-07-07 11:45:00|8581.29|8581.29|8574.71|8574.71|8583.08|8583.08|8574.01|8574.01|0
1625658600000|2021-07-07 11:50:00|8574.56|8574.56|8583.13|8583.13|8583.13|8583.13|8574.11|8574.11|0
1625658900000|2021-07-07 11:55:00|8583.22|8583.22|8591.28|8591.28|8591.37|8591.37|8583.15|8583.15|0
1625659200000|2021-07-07 12:00:00|8591.44|8591.44|8588.14|8588.14|8592.18|8592.18|8587.38|8587.38|0
1625659500000|2021-07-07 12:05:00|8588.2|8588.2|8577.53|8577.53|8588.2|8588.2|8576.22|8576.22|0
1625659800000|2021-07-07 12:10:00|8577.42|8577.42|8578.19|8578.19|8579.05|8579.05|8574.06|8574.06|0
1625660100000|2021-07-07 12:15:00|8577.87|8577.87|8568.92|8568.92|8578.24|8578.24|8563.79|8563.79|0
1625660400000|2021-07-07 12:20:00|8568.69|8568.69|8567.19|8567.19|8572.58|8572.58|8567.01|8567.01|0
1625660700000|2021-07-07 12:25:00|8566.98|8566.98|8569.06|8569.06|8570.92|8570.92|8562.6|8562.6|0
1625661000000|2021-07-07 12:30:00|8569.14|8569.14|8575.95|8575.95|8575.95|8575.95|8568.08|8568.08|0
1625661300000|2021-07-07 12:35:00|8576.14|8576.14|8566.62|8566.62|8580.77|8580.77|8566.52|8566.52|0
1625661600000|2021-07-07 12:40:00|8566.93|8566.93|8559.09|8559.09|8568.57|8568.57|8559.09|8559.09|0
1625661900000|2021-07-07 12:45:00|8558.78|8558.78|8557.05|8557.05|8560.95|8560.95|8554.98|8554.98|0
1625662200000|2021-07-07 12:50:00|8557.2|8557.2|8555.49|8555.49|8558.06|8558.06|8549.6|8549.6|0
1625662500000|2021-07-07 12:55:00|8555.43|8555.43|8545.12|8545.12|8555.7|8555.7|8544.19|8544.19|0
1625662800000|2021-07-07 13:00:00|8545.98|8545.98|8557.51|8557.51|8557.71|8557.71|8545.98|8545.98|0
1625663100000|2021-07-07 13:05:00|8557.57|8557.57|8558.29|8558.29|8558.29|8558.29|8549.79|8549.79|0
1625663400000|2021-07-07 13:10:00|8558.4|8558.4|8551.47|8551.47|8558.4|8558.4|8547.35|8547.35|0
1625663700000|2021-07-07 13:15:00|8552.38|8552.38|8560.82|8560.82|8561.11|8561.11|8552.24|8552.24|0
1625664000000|2021-07-07 13:20:00|8560.74|8560.74|8551.85|8551.85|8563.43|8563.43|8551.85|8551.85|0
1625664300000|2021-07-07 13:25:00|8552.04|8552.04|8551.98|8551.98|8554.29|8554.29|8550.07|8550.07|0
1625664600000|2021-07-07 13:30:00|8551.9|8551.9|8590.83|8590.83|8593.15|8593.15|8551.19|8551.19|0
1625664900000|2021-07-07 13:35:00|8591.73|8591.73|8587.7|8587.7|8595.06|8595.06|8586|8586|0
1625665200000|2021-07-07 13:40:00|8587.38|8587.38|8557.05|8557.05|8590.51|8590.51|8551.2|8551.2|0
1625665500000|2021-07-07 13:45:00|8557.1|8557.1|8552.11|8552.11|8563.52|8563.52|8551.3|8551.3|0
1625665800000|2021-07-07 13:50:00|8551.89|8551.89|8535.02|8535.02|8551.89|8551.89|8532.39|8532.39|0
1625666100000|2021-07-07 13:55:00|8535.1|8535.1|8535.94|8535.94|8541.87|8541.87|8534.44|8534.44|0
1625666400000|2021-07-07 14:00:00|8535.88|8535.88|8511.37|8511.37|8535.88|8535.88|8510.21|8510.21|0
1625666700000|2021-07-07 14:05:00|8511.31|8511.31|8500.52|8500.52|8515.36|8515.36|8496.22|8496.22|0
1625667000000|2021-07-07 14:10:00|8500.73|8500.73|8514.82|8514.82|8521.64|8521.64|8500.73|8500.73|0
1625667300000|2021-07-07 14:15:00|8516.4|8516.4|8514.71|8514.71|8529.12|8529.12|8513.09|8513.09|0
1625667600000|2021-07-07 14:20:00|8514.85|8514.85|8500.49|8500.49|8515.77|8515.77|8499.92|8499.92|0
1625667900000|2021-07-07 14:25:00|8500.39|8500.39|8478.88|8478.88|8500.82|8500.82|8477.63|8477.63|0
1625668200000|2021-07-07 14:30:00|8478.95|8478.95|8473.14|8473.14|8485.32|8485.32|8469.08|8469.08|0
1625668500000|2021-07-07 14:35:00|8472.95|8472.95|8462.12|8462.12|8479.2|8479.2|8461.26|8461.26|0
1625668800000|2021-07-07 14:40:00|8462.04|8462.04|8450.67|8450.67|8466.4|8466.4|8450.67|8450.67|0
1625669100000|2021-07-07 14:45:00|8450.48|8450.48|8471.45|8471.45|8474.87|8474.87|8449.16|8449.16|0
1625669400000|2021-07-07 14:50:00|8471.3|8471.3|8465.75|8465.75|8471.98|8471.98|8462.64|8462.64|0
1625669700000|2021-07-07 14:55:00|8464.85|8464.85|8475.34|8475.34|8476.17|8476.17|8464.85|8464.85|0
1625670000000|2021-07-07 15:00:00|8474.95|8474.95|8487.27|8487.27|8490.63|8490.63|8472.19|8472.19|0
1625670300000|2021-07-07 15:05:00|8487.22|8487.22|8477.84|8477.84|8490.18|8490.18|8475.63|8475.63|0
1625670600000|2021-07-07 15:10:00|8477.65|8477.65|8481.99|8481.99|8484.84|8484.84|8476.32|8476.32|0
1625670900000|2021-07-07 15:15:00|8482.22|8482.22|8494.73|8494.73|8501.31|8501.31|8482.14|8482.14|0
1625671200000|2021-07-07 15:20:00|8494.66|8494.66|8499.13|8499.13|8504.81|8504.81|8494.66|8494.66|0
1625671500000|2021-07-07 15:25:00|8498.93|8498.93|8510.38|8510.38|8513.07|8513.07|8495.33|8495.33|0
1625728500000|2021-07-08 07:15:00|8525.6|8525.6|8493.12|8493.12|8525.6|8525.6|8493.12|8493.12|0
1625728800000|2021-07-08 07:20:00|8492.78|8492.78|8477.54|8477.54|8494.3|8494.3|8460.42|8460.42|0
1625729100000|2021-07-08 07:25:00|8477.7|8477.7|8492.97|8492.97|8494.87|8494.87|8469|8469|0
1625729400000|2021-07-08 07:30:00|8492.83|8492.83|8469.26|8469.26|8492.83|8492.83|8462.57|8462.57|0
1625729700000|2021-07-08 07:35:00|8471.84|8471.84|8474.26|8474.26|8474.52|8474.52|8462.61|8462.61|0
1625730000000|2021-07-08 07:40:00|8474.02|8474.02|8447.02|8447.02|8474.33|8474.33|8438.79|8438.79|0
1625730300000|2021-07-08 07:45:00|8446.72|8446.72|8456.36|8456.36|8457.3|8457.3|8436.9|8436.9|0
1625730600000|2021-07-08 07:50:00|8456.23|8456.23|8452.85|8452.85|8456.23|8456.23|8440.74|8440.74|0
1625730900000|2021-07-08 07:55:00|8452.98|8452.98|8485.63|8485.63|8486.21|8486.21|8452.95|8452.95|0
1625731200000|2021-07-08 08:00:00|8485.45|8485.45|8444.11|8444.11|8486.73|8486.73|8443.69|8443.69|0
1625731500000|2021-07-08 08:05:00|8443.89|8443.89|8440.42|8440.42|8446.71|8446.71|8437.03|8437.03|0
1625731800000|2021-07-08 08:10:00|8440.48|8440.48|8442.79|8442.79|8444.76|8444.76|8431.24|8431.24|0
1625732100000|2021-07-08 08:15:00|8442.93|8442.93|8447.82|8447.82|8450.32|8450.32|8438.34|8438.34|0
1625732400000|2021-07-08 08:20:00|8448.03|8448.03|8422.24|8422.24|8448.03|8448.03|8422.1|8422.1|0
1625732700000|2021-07-08 08:25:00|8420.99|8420.99|8412.97|8412.97|8420.99|8420.99|8411.48|8411.48|0
1625733000000|2021-07-08 08:30:00|8413.27|8413.27|8417.8|8417.8|8423.6|8423.6|8410.18|8410.18|0
1625733300000|2021-07-08 08:35:00|8417.71|8417.71|8412.75|8412.75|8420.99|8420.99|8411.58|8411.58|0
1625733600000|2021-07-08 08:40:00|8412.67|8412.67|8411.59|8411.59|8417.25|8417.25|8408.22|8408.22|0
1625733900000|2021-07-08 08:45:00|8410.73|8410.73|8411.61|8411.61|8414.03|8414.03|8404.2|8404.2|0
1625734200000|2021-07-08 08:50:00|8411.68|8411.68|8411.51|8411.51|8419.3|8419.3|8406.65|8406.65|0
1625734500000|2021-07-08 08:55:00|8412.12|8412.12|8431.58|8431.58|8431.74|8431.74|8412.12|8412.12|0
1625734800000|2021-07-08 09:00:00|8431.67|8431.67|8424.39|8424.39|8439.81|8439.81|8424.25|8424.25|0
1625735100000|2021-07-08 09:05:00|8424.6|8424.6|8404.3|8404.3|8424.6|8424.6|8403.39|8403.39|0
1625735400000|2021-07-08 09:10:00|8404.68|8404.68|8421.24|8421.24|8421.96|8421.96|8404.33|8404.33|0
1625735700000|2021-07-08 09:15:00|8421.09|8421.09|8404.39|8404.39|8421.43|8421.43|8403.98|8403.98|0
1625736000000|2021-07-08 09:20:00|8404.09|8404.09|8388.27|8388.27|8404.29|8404.29|8388.09|8388.09|0
1625736300000|2021-07-08 09:25:00|8388.58|8388.58|8399.61|8399.61|8399.75|8399.75|8387.21|8387.21|0
1625736600000|2021-07-08 09:30:00|8399.92|8399.92|8408.87|8408.87|8410.52|8410.52|8399.59|8399.59|0
1625736900000|2021-07-08 09:35:00|8408.79|8408.79|8396.03|8396.03|8410|8410|8396.03|8396.03|0
1625737200000|2021-07-08 09:40:00|8396.14|8396.14|8402.69|8402.69|8405.86|8405.86|8396.14|8396.14|0
1625737500000|2021-07-08 09:45:00|8402.97|8402.97|8406.27|8406.27|8408.82|8408.82|8401.04|8401.04|0
1625737800000|2021-07-08 09:50:00|8406.47|8406.47|8399.82|8399.82|8408.17|8408.17|8397.7|8397.7|0
1625738100000|2021-07-08 09:55:00|8399.59|8399.59|8381.11|8381.11|8399.59|8399.59|8379.24|8379.24|0
1625738400000|2021-07-08 10:00:00|8381.13|8381.13|8370.37|8370.37|8381.17|8381.17|8360.72|8360.72|0
1625738700000|2021-07-08 10:05:00|8370.28|8370.28|8349.58|8349.58|8370.28|8370.28|8349.58|8349.58|0
1625739000000|2021-07-08 10:10:00|8348.98|8348.98|8327.63|8327.63|8348.98|8348.98|8327.63|8327.63|0
1625739300000|2021-07-08 10:15:00|8327.77|8327.77|8313.42|8313.42|8328.01|8328.01|8313.37|8313.37|0
1625739600000|2021-07-08 10:20:00|8313.31|8313.31|8313|8313|8314|8314|8303.84|8303.84|0
1625739900000|2021-07-08 10:25:00|8312.84|8312.84|8289.63|8289.63|8313.29|8313.29|8289.63|8289.63|0
1625740200000|2021-07-08 10:30:00|8289.48|8289.48|8306.34|8306.34|8306.4|8306.4|8283.18|8283.18|0
1625740500000|2021-07-08 10:35:00|8306.26|8306.26|8323.81|8323.81|8326.03|8326.03|8304.18|8304.18|0
1625740800000|2021-07-08 10:40:00|8324.26|8324.26|8345.68|8345.68|8345.68|8345.68|8316.15|8316.15|0
1625741100000|2021-07-08 10:45:00|8345.29|8345.29|8365.32|8365.32|8366.69|8366.69|8342.33|8342.33|0
1625741400000|2021-07-08 10:50:00|8365.01|8365.01|8395.96|8395.96|8399.03|8399.03|8356.5|8356.5|0
1625741700000|2021-07-08 10:55:00|8396.03|8396.03|8404|8404|8409.33|8409.33|8393.66|8393.66|0
1625742000000|2021-07-08 11:00:00|8404.24|8404.24|8398.3|8398.3|8418.04|8418.04|8398.1|8398.1|0
1625742300000|2021-07-08 11:05:00|8399.16|8399.16|8379.33|8379.33|8399.5|8399.5|8379.33|8379.33|0
1625742600000|2021-07-08 11:10:00|8379.53|8379.53|8347.59|8347.59|8380.29|8380.29|8344.17|8344.17|0
1625742900000|2021-07-08 11:15:00|8348.35|8348.35|8345.56|8345.56|8352.84|8352.84|8341.35|8341.35|0
1625743200000|2021-07-08 11:20:00|8345.75|8345.75|8351.36|8351.36|8352.47|8352.47|8337.75|8337.75|0
1625743500000|2021-07-08 11:25:00|8351.42|8351.42|8341.77|8341.77|8352.43|8352.43|8341.77|8341.77|0
1625743800000|2021-07-08 11:30:00|8341.93|8341.93|8334.35|8334.35|8343.71|8343.71|8332.77|8332.77|0
1625744100000|2021-07-08 11:35:00|8334.43|8334.43|8345.55|8345.55|8345.55|8345.55|8329.38|8329.38|0
1625744400000|2021-07-08 11:40:00|8345.66|8345.66|8367.95|8367.95|8367.95|8367.95|8344.76|8344.76|0
1625744700000|2021-07-08 11:45:00|8368.06|8368.06|8367.37|8367.37|8378.96|8378.96|8365.78|8365.78|0
1625745000000|2021-07-08 11:50:00|8367.07|8367.07|8345.82|8345.82|8367.07|8367.07|8345.82|8345.82|0
1625745300000|2021-07-08 11:55:00|8345.79|8345.79|8346.75|8346.75|8349.07|8349.07|8337.61|8337.61|0
1625745600000|2021-07-08 12:00:00|8346.89|8346.89|8338.69|8338.69|8347.38|8347.38|8335.81|8335.81|0
1625745900000|2021-07-08 12:05:00|8338.15|8338.15|8353.1|8353.1|8354.15|8354.15|8333.92|8333.92|0
1625746200000|2021-07-08 12:10:00|8352.55|8352.55|8349.91|8349.91|8353.19|8353.19|8343.49|8343.49|0
1625746500000|2021-07-08 12:15:00|8350.11|8350.11|8355.8|8355.8|8355.8|8355.8|8345.95|8345.95|0
1625746800000|2021-07-08 12:20:00|8355.99|8355.99|8375.33|8375.33|8375.33|8375.33|8355.79|8355.79|0
1625747100000|2021-07-08 12:25:00|8375.19|8375.19|8374.02|8374.02|8377.47|8377.47|8373.38|8373.38|0
1625747400000|2021-07-08 12:30:00|8374|8374|8345.95|8345.95|8380.39|8380.39|8345.63|8345.63|0
1625747700000|2021-07-08 12:35:00|8345.84|8345.84|8353.86|8353.86|8353.86|8353.86|8341.47|8341.47|0
1625748000000|2021-07-08 12:40:00|8354.07|8354.07|8340.31|8340.31|8355.44|8355.44|8338.26|8338.26|0
1625748300000|2021-07-08 12:45:00|8340.25|8340.25|8352.64|8352.64|8352.64|8352.64|8333.97|8333.97|0
1625748600000|2021-07-08 12:50:00|8353.34|8353.34|8346.42|8346.42|8356.63|8356.63|8340.71|8340.71|0
1625748900000|2021-07-08 12:55:00|8346.12|8346.12|8331.31|8331.31|8346.27|8346.27|8331.08|8331.08|0
1625749200000|2021-07-08 13:00:00|8331.01|8331.01|8325.84|8325.84|8332.74|8332.74|8319.96|8319.96|0
1625749500000|2021-07-08 13:05:00|8325.91|8325.91|8304.37|8304.37|8327.02|8327.02|8304.37|8304.37|0
1625749800000|2021-07-08 13:10:00|8304.22|8304.22|8290.88|8290.88|8304.22|8304.22|8290.66|8290.66|0
1625750100000|2021-07-08 13:15:00|8290.78|8290.78|8302.3|8302.3|8303.19|8303.19|8289.72|8289.72|0
1625750400000|2021-07-08 13:20:00|8302.07|8302.07|8289.9|8289.9|8303.21|8303.21|8286.74|8286.74|0
1625750700000|2021-07-08 13:25:00|8289.98|8289.98|8289.95|8289.95|8294.05|8294.05|8280.02|8280.02|0
1625751000000|2021-07-08 13:30:00|8290.15|8290.15|8282.31|8282.31|8309.52|8309.52|8282.31|8282.31|0
1625751300000|2021-07-08 13:35:00|8282|8282|8253.25|8253.25|8282|8282|8244.8|8244.8|0
1625751600000|2021-07-08 13:40:00|8253.86|8253.86|8254.8|8254.8|8263.34|8263.34|8252.63|8252.63|0
1625751900000|2021-07-08 13:45:00|8253.93|8253.93|8265.85|8265.85|8265.85|8265.85|8240.04|8240.04|0
1625752200000|2021-07-08 13:50:00|8266.61|8266.61|8278.55|8278.55|8283.02|8283.02|8261.4|8261.4|0
1625752500000|2021-07-08 13:55:00|8279.62|8279.62|8281.34|8281.34|8281.58|8281.58|8254.82|8254.82|0
1625752800000|2021-07-08 14:00:00|8282.41|8282.41|8271.7|8271.7|8283.46|8283.46|8258.86|8258.86|0
1625753100000|2021-07-08 14:05:00|8271.79|8271.79|8273.41|8273.41|8286.92|8286.92|8265|8265|0
1625753400000|2021-07-08 14:10:00|8272.14|8272.14|8264.43|8264.43|8273.23|8273.23|8263.95|8263.95|0
1625753700000|2021-07-08 14:15:00|8264.57|8264.57|8281.72|8281.72|8285.49|8285.49|8248.86|8248.86|0
1625754000000|2021-07-08 14:20:00|8281.12|8281.12|8266.82|8266.82|8281.12|8281.12|8258.31|8258.31|0
1625754300000|2021-07-08 14:25:00|8266.89|8266.89|8311.65|8311.65|8311.65|8311.65|8266.89|8266.89|0
1625754600000|2021-07-08 14:30:00|8311.7|8311.7|8290.71|8290.71|8317.45|8317.45|8290.58|8290.58|0
1625754900000|2021-07-08 14:35:00|8290.79|8290.79|8282.41|8282.41|8292.32|8292.32|8273.16|8273.16|0
1625755200000|2021-07-08 14:40:00|8282.49|8282.49|8317.87|8317.87|8318.48|8318.48|8282.49|8282.49|0
1625755500000|2021-07-08 14:45:00|8317.71|8317.71|8296.59|8296.59|8317.71|8317.71|8296.45|8296.45|0
1625755800000|2021-07-08 14:50:00|8296.89|8296.89|8311.68|8311.68|8325.35|8325.35|8292.75|8292.75|0
1625756100000|2021-07-08 14:55:00|8311.58|8311.58|8296.21|8296.21|8311.58|8311.58|8291.6|8291.6|0
1625756400000|2021-07-08 15:00:00|8296.28|8296.28|8308.1|8308.1|8315.04|8315.04|8295.88|8295.88|0
1625756700000|2021-07-08 15:05:00|8308.29|8308.29|8316.95|8316.95|8317.75|8317.75|8308.29|8308.29|0
1625757000000|2021-07-08 15:10:00|8316.8|8316.8|8323.37|8323.37|8324.82|8324.82|8308.02|8308.02|0
1625757300000|2021-07-08 15:15:00|8323.67|8323.67|8340.35|8340.35|8346.04|8346.04|8321.86|8321.86|0
1625757600000|2021-07-08 15:20:00|8340.21|8340.21|8343.14|8343.14|8350.21|8350.21|8339.39|8339.39|0
1625757900000|2021-07-08 15:25:00|8343.16|8343.16|8341.09|8341.09|8346.53|8346.53|8335.74|8335.74|0
1625814900000|2021-07-09 07:15:00|8406.29|8406.29|8400.08|8400.08|8407.48|8407.48|8397.43|8397.43|0
1625815200000|2021-07-09 07:20:00|8401.47|8401.47|8439.28|8439.28|8449.51|8449.51|8400.78|8400.78|0
1625815500000|2021-07-09 07:25:00|8438.72|8438.72|8394.47|8394.47|8442.39|8442.39|8394.24|8394.24|0
1625815800000|2021-07-09 07:30:00|8394.68|8394.68|8410.3|8410.3|8412.2|8412.2|8393.53|8393.53|0
1625816100000|2021-07-09 07:35:00|8410.46|8410.46|8395.78|8395.78|8413.54|8413.54|8395.57|8395.57|0
1625816400000|2021-07-09 07:40:00|8395.73|8395.73|8379.94|8379.94|8398.42|8398.42|8378.2|8378.2|0
1625816700000|2021-07-09 07:45:00|8379.86|8379.86|8381.08|8381.08|8383.87|8383.87|8378.8|8378.8|0
1625817000000|2021-07-09 07:50:00|8380.62|8380.62|8385.65|8385.65|8389.08|8389.08|8370.4|8370.4|0
1625817300000|2021-07-09 07:55:00|8385.34|8385.34|8386.14|8386.14|8390.98|8390.98|8381.66|8381.66|0
1625817600000|2021-07-09 08:00:00|8386.15|8386.15|8407.04|8407.04|8407.26|8407.26|8386.15|8386.15|0
1625817900000|2021-07-09 08:05:00|8407.25|8407.25|8416.28|8416.28|8419.9|8419.9|8407.25|8407.25|0
1625818200000|2021-07-09 08:10:00|8416.54|8416.54|8436.3|8436.3|8440|8440|8416.54|8416.54|0
1625818500000|2021-07-09 08:15:00|8436.4|8436.4|8431.22|8431.22|8436.4|8436.4|8430.77|8430.77|0
1625818800000|2021-07-09 08:20:00|8431.45|8431.45|8441.99|8441.99|8444.78|8444.78|8431.45|8431.45|0
1625819100000|2021-07-09 08:25:00|8442.05|8442.05|8446.09|8446.09|8447.72|8447.72|8439.88|8439.88|0
1625819400000|2021-07-09 08:30:00|8446.47|8446.47|8461.41|8461.41|8462.53|8462.53|8445.21|8445.21|0
1625819700000|2021-07-09 08:35:00|8461.32|8461.32|8458.56|8458.56|8467.31|8467.31|8457.54|8457.54|0
1625820000000|2021-07-09 08:40:00|8458.79|8458.79|8465.59|8465.59|8470.38|8470.38|8458.79|8458.79|0
1625820300000|2021-07-09 08:45:00|8465.47|8465.47|8468.42|8468.42|8468.86|8468.86|8463.21|8463.21|0
1625820600000|2021-07-09 08:50:00|8469.05|8469.05|8478.68|8478.68|8482.24|8482.24|8468.1|8468.1|0
1625820900000|2021-07-09 08:55:00|8477.91|8477.91|8478.71|8478.71|8479.97|8479.97|8470.05|8470.05|0
1625821200000|2021-07-09 09:00:00|8478.94|8478.94|8490.98|8490.98|8491.08|8491.08|8478.94|8478.94|0
1625821500000|2021-07-09 09:05:00|8490.92|8490.92|8487.19|8487.19|8495.69|8495.69|8486.58|8486.58|0
1625821800000|2021-07-09 09:10:00|8486.95|8486.95|8504.41|8504.41|8504.6|8504.6|8486.95|8486.95|0
1625822100000|2021-07-09 09:15:00|8504.49|8504.49|8501.47|8501.47|8508.29|8508.29|8500.5|8500.5|0
1625822400000|2021-07-09 09:20:00|8501.23|8501.23|8501.17|8501.17|8504.04|8504.04|8499.56|8499.56|0
1625822700000|2021-07-09 09:25:00|8501.28|8501.28|8479.59|8479.59|8505.99|8505.99|8479.59|8479.59|0
1625823000000|2021-07-09 09:30:00|8480.28|8480.28|8471.59|8471.59|8487.1|8487.1|8471.59|8471.59|0
1625823300000|2021-07-09 09:35:00|8471.52|8471.52|8457.37|8457.37|8473.03|8473.03|8456.91|8456.91|0
1625823600000|2021-07-09 09:40:00|8457.6|8457.6|8448.82|8448.82|8458.78|8458.78|8445.69|8445.69|0
1625823900000|2021-07-09 09:45:00|8448.93|8448.93|8436.38|8436.38|8450.11|8450.11|8436.38|8436.38|0
1625824200000|2021-07-09 09:50:00|8436.32|8436.32|8430.61|8430.61|8436.32|8436.32|8428.53|8428.53|0
1625824500000|2021-07-09 09:55:00|8430.07|8430.07|8425.5|8425.5|8430.07|8430.07|8423.74|8423.74|0
1625824800000|2021-07-09 10:00:00|8425.41|8425.41|8409.41|8409.41|8427.7|8427.7|8408.86|8408.86|0
1625825100000|2021-07-09 10:05:00|8409.26|8409.26|8408.63|8408.63|8409.26|8409.26|8401.14|8401.14|0
1625825400000|2021-07-09 10:10:00|8408.55|8408.55|8420.03|8420.03|8420.64|8420.64|8408.16|8408.16|0
1625825700000|2021-07-09 10:15:00|8420.23|8420.23|8428.19|8428.19|8428.25|8428.25|8414.77|8414.77|0
1625826000000|2021-07-09 10:20:00|8427.33|8427.33|8437.09|8437.09|8437.23|8437.23|8427.33|8427.33|0
1625826300000|2021-07-09 10:25:00|8436.87|8436.87|8432.45|8432.45|8438.16|8438.16|8432.15|8432.15|0
1625826600000|2021-07-09 10:30:00|8432.51|8432.51|8440.49|8440.49|8442.03|8442.03|8431.26|8431.26|0
1625826900000|2021-07-09 10:35:00|8439.9|8439.9|8420.82|8420.82|8440.13|8440.13|8420.1|8420.1|0
1625827200000|2021-07-09 10:40:00|8420.9|8420.9|8425.49|8425.49|8427|8427|8420.9|8420.9|0
1625827500000|2021-07-09 10:45:00|8425.35|8425.35|8420.63|8420.63|8425.35|8425.35|8420.63|8420.63|0
1625827800000|2021-07-09 10:50:00|8420.17|8420.17|8420.83|8420.83|8427.16|8427.16|8419.81|8419.81|0
1625828100000|2021-07-09 10:55:00|8421.25|8421.25|8416.52|8416.52|8421.25|8421.25|8410.78|8410.78|0
1625828400000|2021-07-09 11:00:00|8416.87|8416.87|8434.94|8434.94|8435.02|8435.02|8416.87|8416.87|0
1625828700000|2021-07-09 11:05:00|8434.75|8434.75|8430.33|8430.33|8434.89|8434.89|8429.58|8429.58|0
1625829000000|2021-07-09 11:10:00|8430.49|8430.49|8435.33|8435.33|8435.5|8435.5|8430.49|8430.49|0
1625829300000|2021-07-09 11:15:00|8435.45|8435.45|8441|8441|8447.22|8447.22|8435.18|8435.18|0
1625829600000|2021-07-09 11:20:00|8441.16|8441.16|8441.16|8441.16|8441.73|8441.73|8439.78|8439.78|0
1625829900000|2021-07-09 11:25:00|8441.08|8441.08|8441.13|8441.13|8443.71|8443.71|8440.9|8440.9|0
1625830200000|2021-07-09 11:30:00|8440.94|8440.94|8443.98|8443.98|8447.26|8447.26|8437.24|8437.24|0
1625830500000|2021-07-09 11:35:00|8443.85|8443.85|8431.55|8431.55|8443.85|8443.85|8428.53|8428.53|0
1625830800000|2021-07-09 11:40:00|8431.63|8431.63|8438.59|8438.59|8440.31|8440.31|8431.63|8431.63|0
1625831100000|2021-07-09 11:45:00|8438.17|8438.17|8431.07|8431.07|8438.79|8438.79|8428.94|8428.94|0
1625831400000|2021-07-09 11:50:00|8431.31|8431.31|8434.06|8434.06|8439.29|8439.29|8431.23|8431.23|0
1625831700000|2021-07-09 11:55:00|8433.97|8433.97|8423.27|8423.27|8433.97|8433.97|8423.27|8423.27|0
1625832000000|2021-07-09 12:00:00|8423.48|8423.48|8422.58|8422.58|8425.24|8425.24|8419.54|8419.54|0
1625832300000|2021-07-09 12:05:00|8422.67|8422.67|8428.07|8428.07|8428.07|8428.07|8416.73|8416.73|0
1625832600000|2021-07-09 12:10:00|8428.38|8428.38|8435.62|8435.62|8435.62|8435.62|8426.46|8426.46|0
1625832900000|2021-07-09 12:15:00|8435.31|8435.31|8426.39|8426.39|8436.04|8436.04|8426.39|8426.39|0
1625833200000|2021-07-09 12:20:00|8426.7|8426.7|8426.88|8426.88|8427.98|8427.98|8422.24|8422.24|0
1625833500000|2021-07-09 12:25:00|8427.03|8427.03|8434.52|8434.52|8434.9|8434.9|8427.03|8427.03|0
1625833800000|2021-07-09 12:30:00|8434.71|8434.71|8436.02|8436.02|8437.89|8437.89|8433.84|8433.84|0
1625834100000|2021-07-09 12:35:00|8436.23|8436.23|8449.51|8449.51|8449.51|8449.51|8434.99|8434.99|0
1625834400000|2021-07-09 12:40:00|8449.43|8449.43|8443.55|8443.55|8451|8451|8442.52|8442.52|0
1625834700000|2021-07-09 12:45:00|8443.35|8443.35|8445.42|8445.42|8445.42|8445.42|8441.42|8441.42|0
1625835000000|2021-07-09 12:50:00|8445.53|8445.53|8445.65|8445.65|8449.56|8449.56|8440.7|8440.7|0
1625835300000|2021-07-09 12:55:00|8445.34|8445.34|8440.48|8440.48|8445.69|8445.69|8437.94|8437.94|0
1625835600000|2021-07-09 13:00:00|8440.55|8440.55|8426.41|8426.41|8440.66|8440.66|8425.58|8425.58|0
1625835900000|2021-07-09 13:05:00|8427.03|8427.03|8423.22|8423.22|8433.11|8433.11|8423.14|8423.14|0
1625836200000|2021-07-09 13:10:00|8423.43|8423.43|8415.97|8415.97|8423.95|8423.95|8415.92|8415.92|0
1625836500000|2021-07-09 13:15:00|8415.91|8415.91|8424.42|8424.42|8424.52|8424.52|8415.57|8415.57|0
1625836800000|2021-07-09 13:20:00|8423.96|8423.96|8417.37|8417.37|8424.51|8424.51|8417.37|8417.37|0
1625837100000|2021-07-09 13:25:00|8417.06|8417.06|8415.91|8415.91|8419.35|8419.35|8415.78|8415.78|0
1625837400000|2021-07-09 13:30:00|8415.85|8415.85|8392.95|8392.95|8422.78|8422.78|8391.51|8391.51|0
1625837700000|2021-07-09 13:35:00|8392.89|8392.89|8382.6|8382.6|8398.37|8398.37|8382.6|8382.6|0
1625838000000|2021-07-09 13:40:00|8382.39|8382.39|8390.87|8390.87|8392.38|8392.38|8379.08|8379.08|0
1625838300000|2021-07-09 13:45:00|8390.95|8390.95|8382.29|8382.29|8393.55|8393.55|8377.32|8377.32|0
1625838600000|2021-07-09 13:50:00|8382.38|8382.38|8406.62|8406.62|8406.98|8406.98|8382.38|8382.38|0
1625838900000|2021-07-09 13:55:00|8406.64|8406.64|8405.21|8405.21|8409.57|8409.57|8404.59|8404.59|0
1625839200000|2021-07-09 14:00:00|8406.08|8406.08|8401.36|8401.36|8410.08|8410.08|8398.56|8398.56|0
1625839500000|2021-07-09 14:05:00|8401.44|8401.44|8405.59|8405.59|8410.38|8410.38|8399.49|8399.49|0
1625839800000|2021-07-09 14:10:00|8405.43|8405.43|8396.53|8396.53|8406.05|8406.05|8394.87|8394.87|0
1625840100000|2021-07-09 14:15:00|8397.39|8397.39|8399.09|8399.09|8403.72|8403.72|8397.39|8397.39|0
1625840400000|2021-07-09 14:20:00|8398.82|8398.82|8399.51|8399.51|8405.33|8405.33|8398.64|8398.64|0
1625840700000|2021-07-09 14:25:00|8399.67|8399.67|8395.75|8395.75|8399.67|8399.67|8387.06|8387.06|0
1625841000000|2021-07-09 14:30:00|8395.91|8395.91|8393.06|8393.06|8400.66|8400.66|8386.33|8386.33|0
1625841300000|2021-07-09 14:35:00|8392.87|8392.87|8396.86|8396.86|8397.35|8397.35|8392.11|8392.11|0
1625841600000|2021-07-09 14:40:00|8396.8|8396.8|8398.83|8398.83|8402.09|8402.09|8396.25|8396.25|0
1625841900000|2021-07-09 14:45:00|8398.34|8398.34|8386.41|8386.41|8398.34|8398.34|8386.41|8386.41|0
1625842200000|2021-07-09 14:50:00|8386.56|8386.56|8389.11|8389.11|8391.61|8391.61|8385.7|8385.7|0
1625842500000|2021-07-09 14:55:00|8389.04|8389.04|8392.11|8392.11|8392.17|8392.17|8384.12|8384.12|0
1625842800000|2021-07-09 15:00:00|8392.32|8392.32|8398.89|8398.89|8398.89|8398.89|8392.32|8392.32|0
1625843100000|2021-07-09 15:05:00|8398.58|8398.58|8416.88|8416.88|8416.98|8416.98|8398.58|8398.58|0
1625843400000|2021-07-09 15:10:00|8415.16|8415.16|8413.71|8413.71|8418.76|8418.76|8412.42|8412.42|0
1625843700000|2021-07-09 15:15:00|8414.54|8414.54|8411.2|8411.2|8414.54|8414.54|8409.83|8409.83|0
1625844000000|2021-07-09 15:20:00|8411.44|8411.44|8408.07|8408.07|8417.02|8417.02|8408.07|8408.07|0
1625844300000|2021-07-09 15:25:00|8408.01|8408.01|8412.36|8412.36|8412.65|8412.65|8403.15|8403.15|0
1626074100000|2021-07-12 07:15:00|8357.5|8357.5|8352.46|8352.46|8358.64|8358.64|8352.45|8352.45|0
1626074400000|2021-07-12 07:20:00|8352.12|8352.12|8353.82|8353.82|8357.93|8357.93|8343.8|8343.8|0
1626074700000|2021-07-12 07:25:00|8353.75|8353.75|8334.28|8334.28|8353.75|8353.75|8334.28|8334.28|0
1626075000000|2021-07-12 07:30:00|8333.84|8333.84|8321.41|8321.41|8333.84|8333.84|8320.88|8320.88|0
1626075300000|2021-07-12 07:35:00|8321.26|8321.26|8295.65|8295.65|8322.27|8322.27|8295.5|8295.5|0
1626075600000|2021-07-12 07:40:00|8295.19|8295.19|8292.86|8292.86|8301.46|8301.46|8292.86|8292.86|0
1626075900000|2021-07-12 07:45:00|8292.48|8292.48|8307.72|8307.72|8307.72|8307.72|8286.98|8286.98|0
1626076200000|2021-07-12 07:50:00|8307.64|8307.64|8289.91|8289.91|8307.64|8307.64|8289.91|8289.91|0
1626076500000|2021-07-12 07:55:00|8289.05|8289.05|8289.12|8289.12|8293.03|8293.03|8275.7|8275.7|0
1626076800000|2021-07-12 08:00:00|8288.81|8288.81|8290.84|8290.84|8294.94|8294.94|8287.88|8287.88|0
1626077100000|2021-07-12 08:05:00|8290.78|8290.78|8296.24|8296.24|8296.24|8296.24|8285.4|8285.4|0
1626077400000|2021-07-12 08:10:00|8296.84|8296.84|8284.46|8284.46|8298.93|8298.93|8280.97|8280.97|0
1626077700000|2021-07-12 08:15:00|8285.32|8285.32|8282.68|8282.68|8286.44|8286.44|8282.68|8282.68|0
1626078000000|2021-07-12 08:20:00|8282.58|8282.58|8270.83|8270.83|8284.67|8284.67|8269.75|8269.75|0
1626078300000|2021-07-12 08:25:00|8270.73|8270.73|8264.09|8264.09|8277.88|8277.88|8264.01|8264.01|0
1626078600000|2021-07-12 08:30:00|8264.17|8264.17|8274.85|8274.85|8275.19|8275.19|8261.67|8261.67|0
1626078900000|2021-07-12 08:35:00|8275.01|8275.01|8268.84|8268.84|8275.38|8275.38|8266.34|8266.34|0
1626079200000|2021-07-12 08:40:00|8268.63|8268.63|8272.59|8272.59|8272.59|8272.59|8264.88|8264.88|0
1626079500000|2021-07-12 08:45:00|8272.92|8272.92|8286.34|8286.34|8286.78|8286.78|8270.95|8270.95|0
1626079800000|2021-07-12 08:50:00|8286.4|8286.4|8284.4|8284.4|8286.67|8286.67|8278.74|8278.74|0
1626080100000|2021-07-12 08:55:00|8283.86|8283.86|8282.78|8282.78|8283.86|8283.86|8279.46|8279.46|0
1626080400000|2021-07-12 09:00:00|8282.71|8282.71|8279.91|8279.91|8284.64|8284.64|8279.91|8279.91|0
1626080700000|2021-07-12 09:05:00|8279.72|8279.72|8266.56|8266.56|8282.07|8282.07|8266.29|8266.29|0
1626081000000|2021-07-12 09:10:00|8266.49|8266.49|8263.94|8263.94|8268.51|8268.51|8262.33|8262.33|0
1626081300000|2021-07-12 09:15:00|8264.13|8264.13|8260.23|8260.23|8267.75|8267.75|8260.17|8260.17|0
1626081600000|2021-07-12 09:20:00|8259.93|8259.93|8256.95|8256.95|8262.86|8262.86|8248.64|8248.64|0
1626081900000|2021-07-12 09:25:00|8256.74|8256.74|8256.51|8256.51|8258|8258|8251.57|8251.57|0
1626082200000|2021-07-12 09:30:00|8256.67|8256.67|8256.29|8256.29|8257.77|8257.77|8252.63|8252.63|0
1626082500000|2021-07-12 09:35:00|8256.52|8256.52|8257.05|8257.05|8260.77|8260.77|8256.34|8256.34|0
1626082800000|2021-07-12 09:40:00|8256.98|8256.98|8261.48|8261.48|8262.19|8262.19|8256.77|8256.77|0
1626083100000|2021-07-12 09:45:00|8261.1|8261.1|8247.23|8247.23|8261.1|8261.1|8245.69|8245.69|0
1626083400000|2021-07-12 09:50:00|8247.53|8247.53|8243.84|8243.84|8248.25|8248.25|8243.49|8243.49|0
1626083700000|2021-07-12 09:55:00|8243.62|8243.62|8229.71|8229.71|8243.62|8243.62|8229.56|8229.56|0
1626084000000|2021-07-12 10:00:00|8229.99|8229.99|8223.29|8223.29|8230.74|8230.74|8223.29|8223.29|0
1626084300000|2021-07-12 10:05:00|8223.61|8223.61|8227.73|8227.73|8230.01|8230.01|8220.86|8220.86|0
1626084600000|2021-07-12 10:10:00|8228.11|8228.11|8224.72|8224.72|8228.74|8228.74|8224.25|8224.25|0
1626084900000|2021-07-12 10:15:00|8222.64|8222.64|8232.94|8232.94|8233.48|8233.48|8219.37|8219.37|0
1626085200000|2021-07-12 10:20:00|8232.88|8232.88|8232.59|8232.59|8233.03|8233.03|8227.55|8227.55|0
1626085500000|2021-07-12 10:25:00|8232.71|8232.71|8245.04|8245.04|8246.81|8246.81|8231.83|8231.83|0
1626085800000|2021-07-12 10:30:00|8244.97|8244.97|8237.69|8237.69|8245.22|8245.22|8235.38|8235.38|0
1626086100000|2021-07-12 10:35:00|8237.83|8237.83|8235.68|8235.68|8237.83|8237.83|8232.07|8232.07|0
1626086400000|2021-07-12 10:40:00|8235.6|8235.6|8235.86|8235.86|8236.35|8236.35|8233.77|8233.77|0
1626086700000|2021-07-12 10:45:00|8235.99|8235.99|8244.36|8244.36|8244.8|8244.8|8233.05|8233.05|0
1626087000000|2021-07-12 10:50:00|8244.47|8244.47|8248.01|8248.01|8248.31|8248.31|8243.41|8243.41|0
1626087300000|2021-07-12 10:55:00|8247.93|8247.93|8245.39|8245.39|8251.65|8251.65|8243.9|8243.9|0
1626087600000|2021-07-12 11:00:00|8245.51|8245.51|8243.76|8243.76|8246.91|8246.91|8241.2|8241.2|0
1626087900000|2021-07-12 11:05:00|8243.62|8243.62|8246.67|8246.67|8248.72|8248.72|8242.73|8242.73|0
1626088200000|2021-07-12 11:10:00|8246.46|8246.46|8247.49|8247.49|8250.03|8250.03|8246.39|8246.39|0
1626088500000|2021-07-12 11:15:00|8247.88|8247.88|8253.87|8253.87|8253.87|8253.87|8247.05|8247.05|0
1626088800000|2021-07-12 11:20:00|8254.73|8254.73|8260.5|8260.5|8263|8263|8254.73|8254.73|0
1626089100000|2021-07-12 11:25:00|8260.43|8260.43|8266.54|8266.54|8267.11|8267.11|8259.83|8259.83|0
1626089400000|2021-07-12 11:30:00|8266.47|8266.47|8263.88|8263.88|8266.47|8266.47|8263.24|8263.24|0
1626089700000|2021-07-12 11:35:00|8263.96|8263.96|8269.98|8269.98|8269.98|8269.98|8261.98|8261.98|0
1626090000000|2021-07-12 11:40:00|8270.37|8270.37|8270.76|8270.76|8274.64|8274.64|8268.99|8268.99|0
1626090300000|2021-07-12 11:45:00|8270.67|8270.67|8270.39|8270.39|8275.21|8275.21|8265.32|8265.32|0
1626090600000|2021-07-12 11:50:00|8270.29|8270.29|8266.93|8266.93|8275.62|8275.62|8266.93|8266.93|0
1626090900000|2021-07-12 11:55:00|8266.85|8266.85|8263.92|8263.92|8266.93|8266.93|8260.33|8260.33|0
1626091200000|2021-07-12 12:00:00|8263.73|8263.73|8260.76|8260.76|8269.15|8269.15|8260.11|8260.11|0
1626091500000|2021-07-12 12:05:00|8260.67|8260.67|8257.04|8257.04|8262.98|8262.98|8256.8|8256.8|0
1626091800000|2021-07-12 12:10:00|8256.99|8256.99|8253.35|8253.35|8257.78|8257.78|8249.81|8249.81|0
1626092100000|2021-07-12 12:15:00|8253.42|8253.42|8255.11|8255.11|8255.11|8255.11|8249.15|8249.15|0
1626092400000|2021-07-12 12:20:00|8255.41|8255.41|8259.66|8259.66|8263.28|8263.28|8255.13|8255.13|0
1626092700000|2021-07-12 12:25:00|8259.35|8259.35|8270|8270|8270|8270|8259.19|8259.19|0
1626093000000|2021-07-12 12:30:00|8269.58|8269.58|8269.83|8269.83|8271.28|8271.28|8266.09|8266.09|0
1626093300000|2021-07-12 12:35:00|8269.93|8269.93|8281.17|8281.17|8281.17|8281.17|8269.13|8269.13|0
1626093600000|2021-07-12 12:40:00|8281.26|8281.26|8290.53|8290.53|8292.09|8292.09|8280.53|8280.53|0
1626093900000|2021-07-12 12:45:00|8290.63|8290.63|8297.36|8297.36|8298.75|8298.75|8290.39|8290.39|0
1626094200000|2021-07-12 12:50:00|8297.25|8297.25|8290.03|8290.03|8297.25|8297.25|8287.48|8287.48|0
1626094500000|2021-07-12 12:55:00|8290.34|8290.34|8297.33|8297.33|8302.4|8302.4|8290.34|8290.34|0
1626094800000|2021-07-12 13:00:00|8297.22|8297.22|8295.73|8295.73|8303.44|8303.44|8295.73|8295.73|0
1626095100000|2021-07-12 13:05:00|8295.52|8295.52|8289.68|8289.68|8296.41|8296.41|8289.32|8289.32|0
1626095400000|2021-07-12 13:10:00|8289.89|8289.89|8286.96|8286.96|8292.4|8292.4|8286.1|8286.1|0
1626095700000|2021-07-12 13:15:00|8287.3|8287.3|8287.76|8287.76|8288.36|8288.36|8280.25|8280.25|0
1626096000000|2021-07-12 13:20:00|8287.97|8287.97|8280.36|8280.36|8290.19|8290.19|8280.36|8280.36|0
1626096300000|2021-07-12 13:25:00|8280.29|8280.29|8280.9|8280.9|8284.25|8284.25|8276.28|8276.28|0
1626096600000|2021-07-12 13:30:00|8281.09|8281.09|8264.25|8264.25|8282.81|8282.81|8256.88|8256.88|0
1626096900000|2021-07-12 13:35:00|8264.41|8264.41|8262.5|8262.5|8279.53|8279.53|8262.09|8262.09|0
1626097200000|2021-07-12 13:40:00|8262.33|8262.33|8256.67|8256.67|8263.6|8263.6|8248.06|8248.06|0
1626097500000|2021-07-12 13:45:00|8256.82|8256.82|8251.37|8251.37|8257.48|8257.48|8248.5|8248.5|0
1626097800000|2021-07-12 13:50:00|8251.29|8251.29|8264.29|8264.29|8264.29|8264.29|8250.68|8250.68|0
1626098100000|2021-07-12 13:55:00|8264.05|8264.05|8273.62|8273.62|8275.53|8275.53|8263.67|8263.67|0
1626098400000|2021-07-12 14:00:00|8273.34|8273.34|8273.16|8273.16|8278|8278|8269.34|8269.34|0
1626098700000|2021-07-12 14:05:00|8273.51|8273.51|8272.48|8272.48|8278.8|8278.8|8269.13|8269.13|0
1626099000000|2021-07-12 14:10:00|8272.25|8272.25|8253.92|8253.92|8274.26|8274.26|8253.51|8253.51|0
1626099300000|2021-07-12 14:15:00|8254.16|8254.16|8250.99|8250.99|8261.61|8261.61|8248.99|8248.99|0
1626099600000|2021-07-12 14:20:00|8251.06|8251.06|8244.95|8244.95|8251.06|8251.06|8237.95|8237.95|0
1626099900000|2021-07-12 14:25:00|8244.75|8244.75|8248.84|8248.84|8252.09|8252.09|8244.75|8244.75|0
1626100200000|2021-07-12 14:30:00|8249|8249|8248.81|8248.81|8260.99|8260.99|8248.23|8248.23|0
1626100500000|2021-07-12 14:35:00|8248.76|8248.76|8232.57|8232.57|8248.79|8248.79|8231.87|8231.87|0
1626100800000|2021-07-12 14:40:00|8232.34|8232.34|8228.94|8228.94|8234.09|8234.09|8225.45|8225.45|0
1626101100000|2021-07-12 14:45:00|8229.01|8229.01|8214.49|8214.49|8230.83|8230.83|8213.63|8213.63|0
1626101400000|2021-07-12 14:50:00|8214.33|8214.33|8212.58|8212.58|8217.07|8217.07|8209.29|8209.29|0
1626101700000|2021-07-12 14:55:00|8212.74|8212.74|8224.3|8224.3|8224.41|8224.41|8212.74|8212.74|0
1626102000000|2021-07-12 15:00:00|8224.71|8224.71|8237.77|8237.77|8239.35|8239.35|8224.71|8224.71|0
1626102300000|2021-07-12 15:05:00|8237.96|8237.96|8238.82|8238.82|8247.61|8247.61|8237.47|8237.47|0
1626102600000|2021-07-12 15:10:00|8238.62|8238.62|8229|8229|8238.62|8238.62|8228.41|8228.41|0
1626102900000|2021-07-12 15:15:00|8229.86|8229.86|8229.2|8229.2|8232.3|8232.3|8228.09|8228.09|0
1626103200000|2021-07-12 15:20:00|8229.41|8229.41|8230.85|8230.85|8235.49|8235.49|8229.24|8229.24|0
1626103500000|2021-07-12 15:25:00|8230.83|8230.83|8227.89|8227.89|8233.41|8233.41|8226.95|8226.95|0
1626160500000|2021-07-13 07:15:00|8218.82|8218.82|8237.63|8237.63|8239.58|8239.58|8218.44|8218.44|0
1626160800000|2021-07-13 07:20:00|8236.96|8236.96|8221.82|8221.82|8238.8|8238.8|8211.2|8211.2|0
1626161100000|2021-07-13 07:25:00|8221.99|8221.99|8214.43|8214.43|8224.74|8224.74|8212.92|8212.92|0
1626161400000|2021-07-13 07:30:00|8214.39|8214.39|8202.74|8202.74|8214.39|8214.39|8200.88|8200.88|0
1626161700000|2021-07-13 07:35:00|8202.81|8202.81|8212.23|8212.23|8215.14|8215.14|8202.81|8202.81|0
1626162000000|2021-07-13 07:40:00|8212.3|8212.3|8225.62|8225.62|8230.77|8230.77|8212.3|8212.3|0
1626162300000|2021-07-13 07:45:00|8225.39|8225.39|8234.75|8234.75|8237.22|8237.22|8222.73|8222.73|0
1626162600000|2021-07-13 07:50:00|8234.15|8234.15|8232.07|8232.07|8235.32|8235.32|8231.21|8231.21|0
1626162900000|2021-07-13 07:55:00|8231.85|8231.85|8207.31|8207.31|8233.34|8233.34|8207.31|8207.31|0
1626163200000|2021-07-13 08:00:00|8209.03|8209.03|8205.88|8205.88|8209.83|8209.83|8205.58|8205.58|0
1626163500000|2021-07-13 08:05:00|8205.75|8205.75|8209.27|8209.27|8210.27|8210.27|8204.04|8204.04|0
1626163800000|2021-07-13 08:10:00|8209.06|8209.06|8209.77|8209.77|8210.58|8210.58|8203.87|8203.87|0
1626164100000|2021-07-13 08:15:00|8209.61|8209.61|8216.7|8216.7|8216.8|8216.8|8208.44|8208.44|0
1626164400000|2021-07-13 08:20:00|8216.46|8216.46|8217.22|8217.22|8219.81|8219.81|8214.47|8214.47|0
1626164700000|2021-07-13 08:25:00|8217.09|8217.09|8217.92|8217.92|8222.13|8222.13|8213.79|8213.79|0
1626165000000|2021-07-13 08:30:00|8217.81|8217.81|8211.79|8211.79|8217.81|8217.81|8209.31|8209.31|0
1626165300000|2021-07-13 08:35:00|8211.97|8211.97|8215.01|8215.01|8217.6|8217.6|8211.97|8211.97|0
1626165600000|2021-07-13 08:40:00|8214.93|8214.93|8214.17|8214.17|8217.12|8217.12|8211.42|8211.42|0
1626165900000|2021-07-13 08:45:00|8214.4|8214.4|8214.72|8214.72|8215.13|8215.13|8210.67|8210.67|0
1626166200000|2021-07-13 08:50:00|8214.57|8214.57|8214.28|8214.28|8214.76|8214.76|8211.48|8211.48|0
1626166500000|2021-07-13 08:55:00|8214.2|8214.2|8210.37|8210.37|8214.71|8214.71|8208.24|8208.24|0
1626166800000|2021-07-13 09:00:00|8210.41|8210.41|8207.11|8207.11|8210.63|8210.63|8205.89|8205.89|0
1626167100000|2021-07-13 09:05:00|8207.14|8207.14|8208.52|8208.52|8211.8|8211.8|8207.14|8207.14|0
1626167400000|2021-07-13 09:10:00|8207.66|8207.66|8210.05|8210.05|8211.62|8211.62|8206.53|8206.53|0
1626167700000|2021-07-13 09:15:00|8209.95|8209.95|8205.9|8205.9|8219.1|8219.1|8205.9|8205.9|0
1626168000000|2021-07-13 09:20:00|8205.74|8205.74|8206.89|8206.89|8208.07|8208.07|8202.45|8202.45|0
1626168300000|2021-07-13 09:25:00|8206.96|8206.96|8213.99|8213.99|8213.99|8213.99|8206.88|8206.88|0
1626168600000|2021-07-13 09:30:00|8214.08|8214.08|8202.36|8202.36|8214.08|8214.08|8202.36|8202.36|0
1626168900000|2021-07-13 09:35:00|8202.3|8202.3|8198.51|8198.51|8202.3|8202.3|8194.38|8194.38|0
1626169200000|2021-07-13 09:40:00|8199.27|8199.27|8207|8207|8207.12|8207.12|8199.27|8199.27|0
1626169500000|2021-07-13 09:45:00|8206.79|8206.79|8204.69|8204.69|8206.79|8206.79|8202.71|8202.71|0
1626169800000|2021-07-13 09:50:00|8205.3|8205.3|8202.16|8202.16|8207.41|8207.41|8202.16|8202.16|0
1626170100000|2021-07-13 09:55:00|8202.24|8202.24|8194.34|8194.34|8202.24|8202.24|8190.96|8190.96|0
1626170400000|2021-07-13 10:00:00|8194.36|8194.36|8195.63|8195.63|8199.55|8199.55|8193.44|8193.44|0
1626170700000|2021-07-13 10:05:00|8195.55|8195.55|8192.23|8192.23|8195.58|8195.58|8190.52|8190.52|0
1626171000000|2021-07-13 10:10:00|8192.11|8192.11|8186.73|8186.73|8192.31|8192.31|8185.39|8185.39|0
1626171300000|2021-07-13 10:15:00|8186.89|8186.89|8191.69|8191.69|8193.54|8193.54|8186.89|8186.89|0
1626171600000|2021-07-13 10:20:00|8191.38|8191.38|8196.59|8196.59|8197.02|8197.02|8191.38|8191.38|0
1626171900000|2021-07-13 10:25:00|8196.5|8196.5|8200.78|8200.78|8200.78|8200.78|8195.23|8195.23|0
1626172200000|2021-07-13 10:30:00|8201.01|8201.01|8200.01|8200.01|8202.31|8202.31|8199.93|8199.93|0
1626172500000|2021-07-13 10:35:00|8200.07|8200.07|8202.44|8202.44|8202.51|8202.51|8199.11|8199.11|0
1626172800000|2021-07-13 10:40:00|8202.13|8202.13|8206.95|8206.95|8208.88|8208.88|8200.24|8200.24|0
1626173100000|2021-07-13 10:45:00|8207.05|8207.05|8204.47|8204.47|8207.63|8207.63|8202.09|8202.09|0
1626173400000|2021-07-13 10:50:00|8204.52|8204.52|8201.86|8201.86|8206.45|8206.45|8199.45|8199.45|0
1626173700000|2021-07-13 10:55:00|8201.91|8201.91|8200.41|8200.41|8203.18|8203.18|8200.41|8200.41|0
1626174000000|2021-07-13 11:00:00|8200.25|8200.25|8199.29|8199.29|8202.53|8202.53|8198.68|8198.68|0
1626174300000|2021-07-13 11:05:00|8199.35|8199.35|8203.69|8203.69|8204.21|8204.21|8199.35|8199.35|0
1626174600000|2021-07-13 11:10:00|8203.88|8203.88|8197.35|8197.35|8203.88|8203.88|8192.7|8192.7|0
1626174900000|2021-07-13 11:15:00|8197.46|8197.46|8200.54|8200.54|8200.96|8200.96|8197.46|8197.46|0
1626175200000|2021-07-13 11:20:00|8200.48|8200.48|8200.14|8200.14|8204.26|8204.26|8199.84|8199.84|0
1626175500000|2021-07-13 11:25:00|8199.8|8199.8|8191.12|8191.12|8199.8|8199.8|8191.03|8191.03|0
1626175800000|2021-07-13 11:30:00|8191.31|8191.31|8187.76|8187.76|8192.16|8192.16|8187.11|8187.11|0
1626176100000|2021-07-13 11:35:00|8187.82|8187.82|8190.82|8190.82|8191.42|8191.42|8186.44|8186.44|0
1626176400000|2021-07-13 11:40:00|8190.77|8190.77|8194.21|8194.21|8196.39|8196.39|8190.05|8190.05|0
1626176700000|2021-07-13 11:45:00|8194.32|8194.32|8198.8|8198.8|8198.8|8198.8|8194.32|8194.32|0
1626177000000|2021-07-13 11:50:00|8198.42|8198.42|8195.88|8195.88|8198.42|8198.42|8191.93|8191.93|0
1626177300000|2021-07-13 11:55:00|8196.09|8196.09|8186.8|8186.8|8196.09|8196.09|8186.8|8186.8|0
1626177600000|2021-07-13 12:00:00|8186.49|8186.49|8180.83|8180.83|8186.74|8186.74|8180.74|8180.74|0
1626177900000|2021-07-13 12:05:00|8180.71|8180.71|8179.84|8179.84|8182.79|8182.79|8179.04|8179.04|0
1626178200000|2021-07-13 12:10:00|8179.61|8179.61|8173.48|8173.48|8179.63|8179.63|8173.48|8173.48|0
1626178500000|2021-07-13 12:15:00|8173.2|8173.2|8180.07|8180.07|8180.07|8180.07|8172.03|8172.03|0
1626178800000|2021-07-13 12:20:00|8180.09|8180.09|8179.02|8179.02|8180.17|8180.17|8175.73|8175.73|0
1626179100000|2021-07-13 12:25:00|8179.11|8179.11|8183.22|8183.22|8183.75|8183.75|8179.03|8179.03|0
1626179400000|2021-07-13 12:30:00|8183.14|8183.14|8188.19|8188.19|8215.2|8215.2|8166.64|8166.64|0
1626179700000|2021-07-13 12:35:00|8188.61|8188.61|8178.78|8178.78|8191.42|8191.42|8178.55|8178.55|0
1626180000000|2021-07-13 12:40:00|8178.55|8178.55|8178.23|8178.23|8181.65|8181.65|8172.87|8172.87|0
1626180300000|2021-07-13 12:45:00|8178.31|8178.31|8179.37|8179.37|8180.99|8180.99|8177.4|8177.4|0
1626180600000|2021-07-13 12:50:00|8179.48|8179.48|8152.58|8152.58|8179.48|8179.48|8150.68|8150.68|0
1626180900000|2021-07-13 12:55:00|8152.7|8152.7|8157.32|8157.32|8158.01|8158.01|8150.73|8150.73|0
1626181200000|2021-07-13 13:00:00|8157.21|8157.21|8155.05|8155.05|8157.92|8157.92|8150.93|8150.93|0
1626181500000|2021-07-13 13:05:00|8155.2|8155.2|8151.56|8151.56|8155.43|8155.43|8148.6|8148.6|0
1626181800000|2021-07-13 13:10:00|8151.72|8151.72|8152.19|8152.19|8153.24|8153.24|8147.18|8147.18|0
1626182100000|2021-07-13 13:15:00|8151.94|8151.94|8153.33|8153.33|8154.46|8154.46|8151.53|8151.53|0
1626182400000|2021-07-13 13:20:00|8153.43|8153.43|8163.03|8163.03|8169.06|8169.06|8153.13|8153.13|0
1626182700000|2021-07-13 13:25:00|8162.95|8162.95|8163.09|8163.09|8168.62|8168.62|8162.95|8162.95|0
1626183000000|2021-07-13 13:30:00|8163.01|8163.01|8157.11|8157.11|8167.17|8167.17|8156.51|8156.51|0
1626183300000|2021-07-13 13:35:00|8157.32|8157.32|8169.29|8169.29|8169.29|8169.29|8156.49|8156.49|0
1626183600000|2021-07-13 13:40:00|8169.21|8169.21|8156.02|8156.02|8174.11|8174.11|8155.92|8155.92|0
1626183900000|2021-07-13 13:45:00|8156.08|8156.08|8157.03|8157.03|8164.53|8164.53|8152.24|8152.24|0
1626184200000|2021-07-13 13:50:00|8157.19|8157.19|8150.41|8150.41|8157.19|8157.19|8144.29|8144.29|0
1626184500000|2021-07-13 13:55:00|8150.3|8150.3|8148.97|8148.97|8150.37|8150.37|8142.47|8142.47|0
1626184800000|2021-07-13 14:00:00|8149.2|8149.2|8145.53|8145.53|8154.07|8154.07|8145.24|8145.24|0
1626185100000|2021-07-13 14:05:00|8145.69|8145.69|8152.5|8152.5|8154.45|8154.45|8145.69|8145.69|0
1626185400000|2021-07-13 14:10:00|8152.57|8152.57|8149.99|8149.99|8152.62|8152.62|8147.76|8147.76|0
1626185700000|2021-07-13 14:15:00|8150.2|8150.2|8145.1|8145.1|8153.08|8153.08|8144.76|8144.76|0
1626186000000|2021-07-13 14:20:00|8145.18|8145.18|8138.62|8138.62|8145.19|8145.19|8138.59|8138.59|0
1626186300000|2021-07-13 14:25:00|8138.41|8138.41|8137.75|8137.75|8138.82|8138.82|8136.31|8136.31|0
1626186600000|2021-07-13 14:30:00|8137.9|8137.9|8151.76|8151.76|8155.54|8155.54|8137.9|8137.9|0
1626186900000|2021-07-13 14:35:00|8151.84|8151.84|8150.71|8150.71|8153.47|8153.47|8148.64|8148.64|0
1626187200000|2021-07-13 14:40:00|8150.79|8150.79|8150.66|8150.66|8151.68|8151.68|8148.35|8148.35|0
1626187500000|2021-07-13 14:45:00|8151.04|8151.04|8149.64|8149.64|8153.38|8153.38|8149.64|8149.64|0
1626187800000|2021-07-13 14:50:00|8149.48|8149.48|8147.04|8147.04|8149.55|8149.55|8139.84|8139.84|0
1626188100000|2021-07-13 14:55:00|8146.96|8146.96|8151.9|8151.9|8151.96|8151.96|8146.8|8146.8|0
1626188400000|2021-07-13 15:00:00|8152.21|8152.21|8145.18|8145.18|8152.84|8152.84|8145.18|8145.18|0
1626188700000|2021-07-13 15:05:00|8145.06|8145.06|8146.63|8146.63|8147.74|8147.74|8144.42|8144.42|0
1626189000000|2021-07-13 15:10:00|8146.55|8146.55|8148.73|8148.73|8149.59|8149.59|8146.45|8146.45|0
1626189300000|2021-07-13 15:15:00|8148.58|8148.58|8146.38|8146.38|8149.15|8149.15|8145.64|8145.64|0
1626189600000|2021-07-13 15:20:00|8146.19|8146.19|8143.21|8143.21|8146.56|8146.56|8141.57|8141.57|0
1626189900000|2021-07-13 15:25:00|8143.26|8143.26|8142.44|8142.44|8146.69|8146.69|8140.93|8140.93|0
1626246900000|2021-07-14 07:15:00|8056.52|8056.52|8068.19|8068.19|8071.26|8071.26|8047.47|8047.47|0
1626247200000|2021-07-14 07:20:00|8068.5|8068.5|8075.11|8075.11|8078.37|8078.37|8059.89|8059.89|0
1626247500000|2021-07-14 07:25:00|8075.22|8075.22|8062.98|8062.98|8075.66|8075.66|8058.32|8058.32|0
1626247800000|2021-07-14 07:30:00|8062.88|8062.88|8079.02|8079.02|8080.63|8080.63|8058.39|8058.39|0
1626248100000|2021-07-14 07:35:00|8078.98|8078.98|8086.13|8086.13|8086.13|8086.13|8070.01|8070.01|0
1626248400000|2021-07-14 07:40:00|8086.36|8086.36|8094.84|8094.84|8098.78|8098.78|8086.04|8086.04|0
1626248700000|2021-07-14 07:45:00|8095.22|8095.22|8091.96|8091.96|8095.47|8095.47|8080.01|8080.01|0
1626249000000|2021-07-14 07:50:00|8092.11|8092.11|8089.78|8089.78|8092.11|8092.11|8086.98|8086.98|0
1626249300000|2021-07-14 07:55:00|8089.47|8089.47|8087.47|8087.47|8093.94|8093.94|8083.17|8083.17|0
1626249600000|2021-07-14 08:00:00|8087.68|8087.68|8076.77|8076.77|8092.46|8092.46|8076.77|8076.77|0
1626249900000|2021-07-14 08:05:00|8077.08|8077.08|8063.7|8063.7|8077.08|8077.08|8061.54|8061.54|0
1626250200000|2021-07-14 08:10:00|8063.13|8063.13|8067.14|8067.14|8067.49|8067.49|8059.1|8059.1|0
1626250500000|2021-07-14 08:15:00|8067.09|8067.09|8060.09|8060.09|8067.61|8067.61|8056.4|8056.4|0
1626250800000|2021-07-14 08:20:00|8060.14|8060.14|8074.81|8074.81|8076.77|8076.77|8059.57|8059.57|0
1626251100000|2021-07-14 08:25:00|8074.57|8074.57|8078.55|8078.55|8080.48|8080.48|8071.11|8071.11|0
1626251400000|2021-07-14 08:30:00|8078.16|8078.16|8061.21|8061.21|8078.16|8078.16|8060.64|8060.64|0
1626251700000|2021-07-14 08:35:00|8061.42|8061.42|8062.47|8062.47|8063.77|8063.77|8058.57|8058.57|0
1626252000000|2021-07-14 08:40:00|8061.46|8061.46|8069.8|8069.8|8072.85|8072.85|8057.39|8057.39|0
1626252300000|2021-07-14 08:45:00|8069.42|8069.42|8058.9|8058.9|8069.53|8069.53|8056.53|8056.53|0
1626252600000|2021-07-14 08:50:00|8058.99|8058.99|8063.62|8063.62|8063.96|8063.96|8056.34|8056.34|0
1626252900000|2021-07-14 08:55:00|8063.7|8063.7|8059.13|8059.13|8063.7|8063.7|8056.23|8056.23|0
1626253200000|2021-07-14 09:00:00|8059.06|8059.06|8061.71|8061.71|8065.21|8065.21|8059.06|8059.06|0
1626253500000|2021-07-14 09:05:00|8061.79|8061.79|8068.27|8068.27|8071.57|8071.57|8061.79|8061.79|0
1626253800000|2021-07-14 09:10:00|8068.35|8068.35|8059.25|8059.25|8068.54|8068.54|8058.34|8058.34|0
1626254100000|2021-07-14 09:15:00|8059.34|8059.34|8057.53|8057.53|8063.14|8063.14|8056.76|8056.76|0
1626254400000|2021-07-14 09:20:00|8057.04|8057.04|8037.57|8037.57|8057.26|8057.26|8037.57|8037.57|0
1626254700000|2021-07-14 09:25:00|8037.73|8037.73|8035.75|8035.75|8038.02|8038.02|8030.76|8030.76|0
1626255000000|2021-07-14 09:30:00|8035.91|8035.91|8037.69|8037.69|8042.78|8042.78|8031.42|8031.42|0
1626255300000|2021-07-14 09:35:00|8037.5|8037.5|8033.23|8033.23|8040.06|8040.06|8031.41|8031.41|0
1626255600000|2021-07-14 09:40:00|8033.02|8033.02|8039.61|8039.61|8040.69|8040.69|8030.88|8030.88|0
1626255900000|2021-07-14 09:45:00|8038.75|8038.75|8032.92|8032.92|8040.07|8040.07|8032.78|8032.78|0
1626256200000|2021-07-14 09:50:00|8032.84|8032.84|8039.11|8039.11|8041.89|8041.89|8032.34|8032.34|0
1626256500000|2021-07-14 09:55:00|8039.2|8039.2|8028.38|8028.38|8040.31|8040.31|8027.71|8027.71|0
1626256800000|2021-07-14 10:00:00|8028.59|8028.59|8030.11|8030.11|8030.3|8030.3|8023.26|8023.26|0
1626257100000|2021-07-14 10:05:00|8029.88|8029.88|8038|8038|8039.29|8039.29|8029.81|8029.81|0
1626257400000|2021-07-14 10:10:00|8038.3|8038.3|8035.62|8035.62|8038.3|8038.3|8033.65|8033.65|0
1626257700000|2021-07-14 10:15:00|8035.51|8035.51|8033.51|8033.51|8037.43|8037.43|8033.18|8033.18|0
1626258000000|2021-07-14 10:20:00|8033.28|8033.28|8034.74|8034.74|8035.07|8035.07|8033.02|8033.02|0
1626258300000|2021-07-14 10:25:00|8034.43|8034.43|8040.87|8040.87|8041.07|8041.07|8030.84|8030.84|0
1626258600000|2021-07-14 10:30:00|8040.71|8040.71|8049.97|8049.97|8050.89|8050.89|8040.71|8040.71|0
1626258900000|2021-07-14 10:35:00|8050.12|8050.12|8046.78|8046.78|8051.97|8051.97|8042.54|8042.54|0
1626259200000|2021-07-14 10:40:00|8046.92|8046.92|8037.27|8037.27|8048.46|8048.46|8037.27|8037.27|0
1626259500000|2021-07-14 10:45:00|8037.12|8037.12|8043.87|8043.87|8043.88|8043.88|8036.73|8036.73|0
1626259800000|2021-07-14 10:50:00|8043.77|8043.77|8043|8043|8046.13|8046.13|8042.66|8042.66|0
1626260100000|2021-07-14 10:55:00|8043.16|8043.16|8044.62|8044.62|8046.52|8046.52|8042.02|8042.02|0
1626260400000|2021-07-14 11:00:00|8043.76|8043.76|8054.45|8054.45|8057.92|8057.92|8043.76|8043.76|0
1626260700000|2021-07-14 11:05:00|8054.49|8054.49|8052.2|8052.2|8054.91|8054.91|8051.47|8051.47|0
1626261000000|2021-07-14 11:10:00|8052.13|8052.13|8043.5|8043.5|8052.25|8052.25|8041.25|8041.25|0
1626261300000|2021-07-14 11:15:00|8043.27|8043.27|8047.94|8047.94|8051.47|8051.47|8042.92|8042.92|0
1626261600000|2021-07-14 11:20:00|8047.79|8047.79|8047.57|8047.57|8047.97|8047.97|8045.82|8045.82|0
1626261900000|2021-07-14 11:25:00|8047.8|8047.8|8050.68|8050.68|8054.73|8054.73|8047.8|8047.8|0
1626262200000|2021-07-14 11:30:00|8050.65|8050.65|8046.16|8046.16|8050.65|8050.65|8045.67|8045.67|0
1626262500000|2021-07-14 11:35:00|8046.22|8046.22|8043.06|8043.06|8048.94|8048.94|8041.83|8041.83|0
1626262800000|2021-07-14 11:40:00|8043.19|8043.19|8041.22|8041.22|8044.56|8044.56|8041.13|8041.13|0
1626263100000|2021-07-14 11:45:00|8041.35|8041.35|8039.77|8039.77|8042.7|8042.7|8037.68|8037.68|0
1626263400000|2021-07-14 11:50:00|8039.84|8039.84|8049.3|8049.3|8052.16|8052.16|8039.84|8039.84|0
1626263700000|2021-07-14 11:55:00|8049.68|8049.68|8058.28|8058.28|8058.28|8058.28|8049.68|8049.68|0
1626264000000|2021-07-14 12:00:00|8058.59|8058.59|8056.28|8056.28|8060.57|8060.57|8050.12|8050.12|0
1626264300000|2021-07-14 12:05:00|8056.49|8056.49|8054.82|8054.82|8059.35|8059.35|8050.85|8050.85|0
1626264600000|2021-07-14 12:10:00|8054.98|8054.98|8058.84|8058.84|8060.73|8060.73|8054.59|8054.59|0
1626264900000|2021-07-14 12:15:00|8058.73|8058.73|8068.71|8068.71|8072.03|8072.03|8058.32|8058.32|0
1626265200000|2021-07-14 12:20:00|8068.62|8068.62|8066.85|8066.85|8068.71|8068.71|8065.48|8065.48|0
1626265500000|2021-07-14 12:25:00|8066.93|8066.93|8067.09|8067.09|8069.32|8069.32|8064.61|8064.61|0
1626265800000|2021-07-14 12:30:00|8066.63|8066.63|8058.57|8058.57|8067.69|8067.69|8057.21|8057.21|0
1626266100000|2021-07-14 12:35:00|8058.79|8058.79|8059.21|8059.21|8064.76|8064.76|8056.92|8056.92|0
1626266400000|2021-07-14 12:40:00|8059.36|8059.36|8078.35|8078.35|8081.06|8081.06|8058.19|8058.19|0
1626266700000|2021-07-14 12:45:00|8078.27|8078.27|8078.86|8078.86|8081.94|8081.94|8076.08|8076.08|0
1626267000000|2021-07-14 12:50:00|8078.93|8078.93|8064.48|8064.48|8078.93|8078.93|8064.48|8064.48|0
1626267300000|2021-07-14 12:55:00|8064.39|8064.39|8063.53|8063.53|8067.01|8067.01|8062.39|8062.39|0
1626267600000|2021-07-14 13:00:00|8063.61|8063.61|8051.62|8051.62|8063.95|8063.95|8051.43|8051.43|0
1626267900000|2021-07-14 13:05:00|8051.7|8051.7|8055.29|8055.29|8058.38|8058.38|8051.7|8051.7|0
1626268200000|2021-07-14 13:10:00|8055.45|8055.45|8061.06|8061.06|8061.39|8061.39|8054.51|8054.51|0
1626268500000|2021-07-14 13:15:00|8061.48|8061.48|8059.82|8059.82|8061.48|8061.48|8057.38|8057.38|0
1626268800000|2021-07-14 13:20:00|8059.88|8059.88|8076.58|8076.58|8076.58|8076.58|8059.71|8059.71|0
1626269100000|2021-07-14 13:25:00|8076.64|8076.64|8077.72|8077.72|8079.17|8079.17|8072.61|8072.61|0
1626269400000|2021-07-14 13:30:00|8077.64|8077.64|8108.36|8108.36|8108.91|8108.91|8069.7|8069.7|0
1626269700000|2021-07-14 13:35:00|8108.59|8108.59|8108.11|8108.11|8126.07|8126.07|8102.48|8102.48|0
1626270000000|2021-07-14 13:40:00|8108|8108|8111.58|8111.58|8116.42|8116.42|8107.14|8107.14|0
1626270300000|2021-07-14 13:45:00|8111.47|8111.47|8091.46|8091.46|8111.95|8111.95|8089.37|8089.37|0
1626270600000|2021-07-14 13:50:00|8091.84|8091.84|8078.14|8078.14|8095.37|8095.37|8077.44|8077.44|0
1626270900000|2021-07-14 13:55:00|8078.34|8078.34|8092.75|8092.75|8096.86|8096.86|8078.08|8078.08|0
1626271200000|2021-07-14 14:00:00|8092.78|8092.78|8081.08|8081.08|8092.88|8092.88|8080.47|8080.47|0
1626271500000|2021-07-14 14:05:00|8080.92|8080.92|8085.91|8085.91|8090.98|8090.98|8080.92|8080.92|0
1626271800000|2021-07-14 14:10:00|8085.85|8085.85|8087.94|8087.94|8088.1|8088.1|8080.73|8080.73|0
1626272100000|2021-07-14 14:15:00|8087.86|8087.86|8083.26|8083.26|8092.45|8092.45|8082.62|8082.62|0
1626272400000|2021-07-14 14:20:00|8082.95|8082.95|8079.97|8079.97|8085.04|8085.04|8077.94|8077.94|0
1626272700000|2021-07-14 14:25:00|8079.91|8079.91|8049.72|8049.72|8079.99|8079.99|8049.49|8049.49|0
1626273000000|2021-07-14 14:30:00|8049.64|8049.64|8036.05|8036.05|8053.87|8053.87|8035.89|8035.89|0
1626273300000|2021-07-14 14:35:00|8035.98|8035.98|8043.39|8043.39|8043.39|8043.39|8033.85|8033.85|0
1626273600000|2021-07-14 14:40:00|8043.45|8043.45|8052.63|8052.63|8053.94|8053.94|8043.13|8043.13|0
1626273900000|2021-07-14 14:45:00|8052.53|8052.53|8053.36|8053.36|8056.06|8056.06|8046.89|8046.89|0
1626274200000|2021-07-14 14:50:00|8053.47|8053.47|8049.89|8049.89|8054.78|8054.78|8049.25|8049.25|0
1626274500000|2021-07-14 14:55:00|8049.95|8049.95|8050.55|8050.55|8054.19|8054.19|8048.71|8048.71|0
1626274800000|2021-07-14 15:00:00|8050.65|8050.65|8056.38|8056.38|8056.38|8056.38|8048.31|8048.31|0
1626275100000|2021-07-14 15:05:00|8056.59|8056.59|8054.94|8054.94|8060.04|8060.04|8051.29|8051.29|0
1626275400000|2021-07-14 15:10:00|8055.02|8055.02|8055.36|8055.36|8055.94|8055.94|8051.71|8051.71|0
1626275700000|2021-07-14 15:15:00|8055.55|8055.55|8050.61|8050.61|8056.57|8056.57|8050.18|8050.18|0
1626276000000|2021-07-14 15:20:00|8050.46|8050.46|8046.96|8046.96|8052.43|8052.43|8045.56|8045.56|0
1626276300000|2021-07-14 15:25:00|8046.1|8046.1|8044.12|8044.12|8047.3|8047.3|8042.04|8042.04|0
1626333300000|2021-07-15 07:15:00|7970.81|7970.81|7983.19|7983.19|7991.22|7991.22|7970.81|7970.81|0
1626333600000|2021-07-15 07:20:00|7983.11|7983.11|7987.13|7987.13|7988.28|7988.28|7975.99|7975.99|0
1626333900000|2021-07-15 07:25:00|7986.97|7986.97|7997.75|7997.75|7997.99|7997.99|7985.55|7985.55|0
1626334200000|2021-07-15 07:30:00|7997.91|7997.91|7998.75|7998.75|7998.75|7998.75|7987.18|7987.18|0
1626334500000|2021-07-15 07:35:00|7998.64|7998.64|7989.02|7989.02|8006.69|8006.69|7987.68|7987.68|0
1626334800000|2021-07-15 07:40:00|7989.13|7989.13|7975.97|7975.97|7990.73|7990.73|7973.56|7973.56|0
1626335100000|2021-07-15 07:45:00|7975.78|7975.78|7959.21|7959.21|7975.92|7975.92|7958.61|7958.61|0
1626335400000|2021-07-15 07:50:00|7959.42|7959.42|7965.4|7965.4|7966.58|7966.58|7954.19|7954.19|0
1626335700000|2021-07-15 07:55:00|7965.5|7965.5|7975.79|7975.79|7975.79|7975.79|7962.09|7962.09|0
1626336000000|2021-07-15 08:00:00|7975.99|7975.99|7983.07|7983.07|7983.39|7983.39|7971.15|7971.15|0
1626336300000|2021-07-15 08:05:00|7983.16|7983.16|7977.59|7977.59|7984.87|7984.87|7974.52|7974.52|0
1626336600000|2021-07-15 08:10:00|7977.48|7977.48|7988.58|7988.58|7989.45|7989.45|7977.48|7977.48|0
1626336900000|2021-07-15 08:15:00|7988.69|7988.69|8010.68|8010.68|8010.68|8010.68|7988.69|7988.69|0
1626337200000|2021-07-15 08:20:00|8012.01|8012.01|8026.64|8026.64|8028.64|8028.64|8010.67|8010.67|0
1626337500000|2021-07-15 08:25:00|8026.57|8026.57|8021.16|8021.16|8027.19|8027.19|8018.04|8018.04|0
1626337800000|2021-07-15 08:30:00|8020.95|8020.95|8020.22|8020.22|8023.13|8023.13|8014.96|8014.96|0
1626338100000|2021-07-15 08:35:00|8020.14|8020.14|8013.78|8013.78|8024.31|8024.31|8013.78|8013.78|0
1626338400000|2021-07-15 08:40:00|8013.57|8013.57|8025.15|8025.15|8025.23|8025.23|8009.48|8009.48|0
1626338700000|2021-07-15 08:45:00|8024.84|8024.84|8029.66|8029.66|8030.25|8030.25|8023.21|8023.21|0
1626339000000|2021-07-15 08:50:00|8029.35|8029.35|8016.57|8016.57|8029.7|8029.7|8016.57|8016.57|0
1626339300000|2021-07-15 08:55:00|8016.62|8016.62|8021.11|8021.11|8021.11|8021.11|8016.53|8016.53|0
1626339600000|2021-07-15 09:00:00|8021.16|8021.16|8022.75|8022.75|8024.1|8024.1|8018.62|8018.62|0
1626339900000|2021-07-15 09:05:00|8022.6|8022.6|8016.26|8016.26|8023.38|8023.38|8016.26|8016.26|0
1626340200000|2021-07-15 09:10:00|8016.65|8016.65|8024.51|8024.51|8024.51|8024.51|8013.05|8013.05|0
1626340500000|2021-07-15 09:15:00|8024.57|8024.57|8025.72|8025.72|8025.72|8025.72|8020.29|8020.29|0
1626340800000|2021-07-15 09:20:00|8026.1|8026.1|8013.65|8013.65|8026.44|8026.44|8010.64|8010.64|0
1626341100000|2021-07-15 09:25:00|8013.49|8013.49|8005.55|8005.55|8013.91|8013.91|8005.55|8005.55|0
1626341400000|2021-07-15 09:30:00|8004.94|8004.94|8000.67|8000.67|8004.94|8004.94|7995.82|7995.82|0
1626341700000|2021-07-15 09:35:00|8000.53|8000.53|7976.98|7976.98|8000.53|8000.53|7976.64|7976.64|0
1626342000000|2021-07-15 09:40:00|7976.67|7976.67|7967.35|7967.35|7977.09|7977.09|7967.35|7967.35|0
1626342300000|2021-07-15 09:45:00|7967.42|7967.42|7985.06|7985.06|7985.8|7985.8|7967.2|7967.2|0
1626342600000|2021-07-15 09:50:00|7984.46|7984.46|7986.35|7986.35|7986.64|7986.64|7982.66|7982.66|0
1626342900000|2021-07-15 09:55:00|7986.3|7986.3|7978.91|7978.91|7986.35|7986.35|7977.2|7977.2|0
1626343200000|2021-07-15 10:00:00|7979.19|7979.19|7974.66|7974.66|7985.15|7985.15|7973.97|7973.97|0
1626343500000|2021-07-15 10:05:00|7974.64|7974.64|7965.39|7965.39|7974.64|7974.64|7961.88|7961.88|0
1626343800000|2021-07-15 10:10:00|7966.02|7966.02|7953.91|7953.91|7966.95|7966.95|7949.69|7949.69|0
1626344100000|2021-07-15 10:15:00|7953.95|7953.95|7955.63|7955.63|7955.63|7955.63|7949.52|7949.52|0
1626344400000|2021-07-15 10:20:00|7955.55|7955.55|7960.81|7960.81|7960.81|7960.81|7955.49|7955.49|0
1626344700000|2021-07-15 10:25:00|7960.9|7960.9|7944.32|7944.32|7961.67|7961.67|7944.32|7944.32|0
1626345000000|2021-07-15 10:30:00|7944.19|7944.19|7940.72|7940.72|7944.35|7944.35|7935.8|7935.8|0
1626345300000|2021-07-15 10:35:00|7941.02|7941.02|7961.11|7961.11|7961.11|7961.11|7941.02|7941.02|0
1626345600000|2021-07-15 10:40:00|7961.03|7961.03|7964.61|7964.61|7964.61|7964.61|7952.96|7952.96|0
1626345900000|2021-07-15 10:45:00|7964.69|7964.69|7973.84|7973.84|7974.66|7974.66|7964.69|7964.69|0
1626346200000|2021-07-15 10:50:00|7973.76|7973.76|7964.03|7964.03|7975.18|7975.18|7964.03|7964.03|0
1626346500000|2021-07-15 10:55:00|7963.91|7963.91|7949.49|7949.49|7967.02|7967.02|7948.84|7948.84|0
1626346800000|2021-07-15 11:00:00|7949.31|7949.31|7946.67|7946.67|7954.4|7954.4|7946.67|7946.67|0
1626347100000|2021-07-15 11:05:00|7946.55|7946.55|7942.1|7942.1|7947.4|7947.4|7941.06|7941.06|0
1626347400000|2021-07-15 11:10:00|7941.72|7941.72|7944.05|7944.05|7945.51|7945.51|7937.86|7937.86|0
1626347700000|2021-07-15 11:15:00|7943.84|7943.84|7934.2|7934.2|7947.48|7947.48|7934.2|7934.2|0
1626348000000|2021-07-15 11:20:00|7933.89|7933.89|7929.62|7929.62|7935.17|7935.17|7927.68|7927.68|0
1626348300000|2021-07-15 11:25:00|7929.43|7929.43|7937.21|7937.21|7938.75|7938.75|7925.76|7925.76|0
1626348600000|2021-07-15 11:30:00|7937.1|7937.1|7933.19|7933.19|7937.89|7937.89|7928.98|7928.98|0
1626348900000|2021-07-15 11:35:00|7933.36|7933.36|7941.43|7941.43|7945.45|7945.45|7933.13|7933.13|0
1626349200000|2021-07-15 11:40:00|7941.29|7941.29|7946.6|7946.6|7948.13|7948.13|7938.21|7938.21|0
1626349500000|2021-07-15 11:45:00|7946.53|7946.53|7948.59|7948.59|7950.55|7950.55|7946.53|7946.53|0
1626349800000|2021-07-15 11:50:00|7948.7|7948.7|7943.86|7943.86|7950.9|7950.9|7941.11|7941.11|0
1626350100000|2021-07-15 11:55:00|7943.63|7943.63|7940.73|7940.73|7944.42|7944.42|7939.19|7939.19|0
1626350400000|2021-07-15 12:00:00|7940.65|7940.65|7937.92|7937.92|7942.76|7942.76|7937.76|7937.76|0
1626350700000|2021-07-15 12:05:00|7937.99|7937.99|7937.44|7937.44|7942.94|7942.94|7936.48|7936.48|0
1626351000000|2021-07-15 12:10:00|7937.36|7937.36|7941.93|7941.93|7945.68|7945.68|7937.36|7937.36|0
1626351300000|2021-07-15 12:15:00|7941.78|7941.78|7949.78|7949.78|7951.96|7951.96|7941.25|7941.25|0
1626351600000|2021-07-15 12:20:00|7949.97|7949.97|7947.39|7947.39|7950.29|7950.29|7946.4|7946.4|0
1626351900000|2021-07-15 12:25:00|7946.82|7946.82|7943.12|7943.12|7947.61|7947.61|7941.84|7941.84|0
1626352200000|2021-07-15 12:30:00|7943.21|7943.21|7945.39|7945.39|7947.5|7947.5|7942.97|7942.97|0
1626352500000|2021-07-15 12:35:00|7945.47|7945.47|7945.62|7945.62|7950.76|7950.76|7944.91|7944.91|0
1626352800000|2021-07-15 12:40:00|7945.41|7945.41|7946.3|7946.3|7953.45|7953.45|7945.41|7945.41|0
1626353100000|2021-07-15 12:45:00|7946.15|7946.15|7945|7945|7946.15|7946.15|7938.72|7938.72|0
1626353400000|2021-07-15 12:50:00|7945.08|7945.08|7938.97|7938.97|7946.27|7946.27|7938.81|7938.81|0
1626353700000|2021-07-15 12:55:00|7938.66|7938.66|7927.89|7927.89|7940.36|7940.36|7927.89|7927.89|0
1626354000000|2021-07-15 13:00:00|7927.68|7927.68|7924.56|7924.56|7927.68|7927.68|7921.05|7921.05|0
1626354300000|2021-07-15 13:05:00|7924.64|7924.64|7923.37|7923.37|7931.48|7931.48|7923.07|7923.07|0
1626354600000|2021-07-15 13:10:00|7923.45|7923.45|7932.07|7932.07|7935.75|7935.75|7923.45|7923.45|0
1626354900000|2021-07-15 13:15:00|7932.15|7932.15|7930.85|7930.85|7934.96|7934.96|7928.04|7928.04|0
1626355200000|2021-07-15 13:20:00|7930.93|7930.93|7927.33|7927.33|7935.89|7935.89|7927.33|7927.33|0
1626355500000|2021-07-15 13:25:00|7927.1|7927.1|7914.39|7914.39|7927.39|7927.39|7914.11|7914.11|0
1626355800000|2021-07-15 13:30:00|7914.58|7914.58|7928.16|7928.16|7937.61|7937.61|7914.01|7914.01|0
1626356100000|2021-07-15 13:35:00|7927.86|7927.86|7920.17|7920.17|7944.01|7944.01|7920.17|7920.17|0
1626356400000|2021-07-15 13:40:00|7920.06|7920.06|7899.27|7899.27|7920.11|7920.11|7897.25|7897.25|0
1626356700000|2021-07-15 13:45:00|7899.04|7899.04|7922.34|7922.34|7922.77|7922.77|7899.04|7899.04|0
1626357000000|2021-07-15 13:50:00|7922.39|7922.39|7931.64|7931.64|7934.91|7934.91|7922.39|7922.39|0
1626357300000|2021-07-15 13:55:00|7931.49|7931.49|7935.09|7935.09|7950.92|7950.92|7931.49|7931.49|0
1626357600000|2021-07-15 14:00:00|7934.9|7934.9|7940.96|7940.96|7944.85|7944.85|7932.09|7932.09|0
1626357900000|2021-07-15 14:05:00|7940.9|7940.9|7926.14|7926.14|7942.48|7942.48|7926.14|7926.14|0
1626358200000|2021-07-15 14:10:00|7925.91|7925.91|7929.16|7929.16|7934.68|7934.68|7923.88|7923.88|0
1626358500000|2021-07-15 14:15:00|7929.09|7929.09|7928.82|7928.82|7940.48|7940.48|7928.44|7928.44|0
1626358800000|2021-07-15 14:20:00|7928.97|7928.97|7933.2|7933.2|7933.41|7933.41|7926.58|7926.58|0
1626359100000|2021-07-15 14:25:00|7933.18|7933.18|7926.88|7926.88|7936.19|7936.19|7924.38|7924.38|0
1626359400000|2021-07-15 14:30:00|7926.8|7926.8|7923.22|7923.22|7929.96|7929.96|7921.11|7921.11|0
1626359700000|2021-07-15 14:35:00|7923.29|7923.29|7917.39|7917.39|7925.71|7925.71|7914.19|7914.19|0
1626360000000|2021-07-15 14:40:00|7917.2|7917.2|7901.47|7901.47|7917.2|7917.2|7899.38|7899.38|0
1626360300000|2021-07-15 14:45:00|7901.44|7901.44|7907.54|7907.54|7914.5|7914.5|7897.89|7897.89|0
1626360600000|2021-07-15 14:50:00|7907.35|7907.35|7897.79|7897.79|7908.73|7908.73|7896.53|7896.53|0
1626360900000|2021-07-15 14:55:00|7897.71|7897.71|7902.72|7902.72|7903.71|7903.71|7897.27|7897.27|0
1626361200000|2021-07-15 15:00:00|7902.51|7902.51|7880.96|7880.96|7905.33|7905.33|7880.84|7880.84|0
1626361500000|2021-07-15 15:05:00|7881.11|7881.11|7885.61|7885.61|7890.33|7890.33|7880.57|7880.57|0
1626361800000|2021-07-15 15:10:00|7885.55|7885.55|7884.75|7884.75|7887.7|7887.7|7881.93|7881.93|0
1626362100000|2021-07-15 15:15:00|7884.45|7884.45|7888.57|7888.57|7891.39|7891.39|7882.96|7882.96|0
1626362400000|2021-07-15 15:20:00|7888.65|7888.65|7886.54|7886.54|7890.04|7890.04|7882.99|7882.99|0
1626362700000|2021-07-15 15:25:00|7886.59|7886.59|7878.82|7878.82|7886.59|7886.59|7875.59|7875.59|0
1626419700000|2021-07-16 07:15:00|8006.4|8006.4|8006.47|8006.47|8012.91|8012.91|8001.06|8001.06|0
1626420000000|2021-07-16 07:20:00|8006.36|8006.36|7982.11|7982.11|8013.46|8013.46|7981.88|7981.88|0
1626420300000|2021-07-16 07:25:00|7981.71|7981.71|7989.04|7989.04|7996.72|7996.72|7980.31|7980.31|0
1626420600000|2021-07-16 07:30:00|7988.66|7988.66|7992.45|7992.45|7994.98|7994.98|7986.66|7986.66|0
1626420900000|2021-07-16 07:35:00|7992.41|7992.41|7999.72|7999.72|8001.43|8001.43|7972.53|7972.53|0
1626421200000|2021-07-16 07:40:00|7999.88|7999.88|8025.75|8025.75|8030.11|8030.11|7997.32|7997.32|0
1626421500000|2021-07-16 07:45:00|8025.7|8025.7|8021.62|8021.62|8026.13|8026.13|8012.75|8012.75|0
1626421800000|2021-07-16 07:50:00|8022.24|8022.24|8031.63|8031.63|8032.2|8032.2|8021.09|8021.09|0
1626422100000|2021-07-16 07:55:00|8031.52|8031.52|8021.06|8021.06|8038.42|8038.42|8020.07|8020.07|0
1626422400000|2021-07-16 08:00:00|8021.13|8021.13|8015.21|8015.21|8024.92|8024.92|8011.61|8011.61|0
1626422700000|2021-07-16 08:05:00|8016.93|8016.93|7992.89|7992.89|8016.93|8016.93|7990.06|7990.06|0
1626423000000|2021-07-16 08:10:00|7992.91|7992.91|7980.67|7980.67|7996.72|7996.72|7977.9|7977.9|0
1626423300000|2021-07-16 08:15:00|7982.39|7982.39|7985.09|7985.09|7990.26|7990.26|7981.08|7981.08|0
1626423600000|2021-07-16 08:20:00|7985.16|7985.16|7984.71|7984.71|7985.66|7985.66|7972.18|7972.18|0
1626423900000|2021-07-16 08:25:00|7984.77|7984.77|7987.62|7987.62|7989.62|7989.62|7982.53|7982.53|0
1626424200000|2021-07-16 08:30:00|7987.7|7987.7|8009.44|8009.44|8011.71|8011.71|7985.4|7985.4|0
1626424500000|2021-07-16 08:35:00|8009.37|8009.37|8014.66|8014.66|8016.24|8016.24|8005.37|8005.37|0
1626424800000|2021-07-16 08:40:00|8014.82|8014.82|8039.78|8039.78|8052.27|8052.27|8014.82|8014.82|0
1626425100000|2021-07-16 08:45:00|8039.43|8039.43|8040.44|8040.44|8041.12|8041.12|8028.4|8028.4|0
1626425400000|2021-07-16 08:50:00|8040.82|8040.82|8033.37|8033.37|8045.99|8045.99|8033.37|8033.37|0
1626425700000|2021-07-16 08:55:00|8033.29|8033.29|8030.55|8030.55|8037.79|8037.79|8029.03|8029.03|0
1626426000000|2021-07-16 09:00:00|8030.41|8030.41|8030|8030|8031.66|8031.66|8023.72|8023.72|0
1626426300000|2021-07-16 09:05:00|8030.03|8030.03|8039.14|8039.14|8040.31|8040.31|8029.37|8029.37|0
1626426600000|2021-07-16 09:10:00|8039.03|8039.03|8041.56|8041.56|8041.87|8041.87|8039.03|8039.03|0
1626426900000|2021-07-16 09:15:00|8042.19|8042.19|8027.96|8027.96|8054.99|8054.99|8027.58|8027.58|0
1626427200000|2021-07-16 09:20:00|8027.85|8027.85|8019.36|8019.36|8028.34|8028.34|8014.29|8014.29|0
1626427500000|2021-07-16 09:25:00|8018.5|8018.5|8006.18|8006.18|8019.36|8019.36|8005.35|8005.35|0
1626427800000|2021-07-16 09:30:00|8006.49|8006.49|8024.15|8024.15|8024.15|8024.15|8006.49|8006.49|0
1626428100000|2021-07-16 09:35:00|8024.29|8024.29|8043.95|8043.95|8044.25|8044.25|8024.29|8024.29|0
1626428400000|2021-07-16 09:40:00|8044.56|8044.56|8047.35|8047.35|8047.96|8047.96|8040.31|8040.31|0
1626428700000|2021-07-16 09:45:00|8046.05|8046.05|8043.17|8043.17|8046.24|8046.24|8034.49|8034.49|0
1626429000000|2021-07-16 09:50:00|8043.23|8043.23|8031.85|8031.85|8048.32|8048.32|8031.73|8031.73|0
1626429300000|2021-07-16 09:55:00|8032.19|8032.19|8038.85|8038.85|8039.11|8039.11|8030.43|8030.43|0
1626429600000|2021-07-16 10:00:00|8039.08|8039.08|8033.88|8033.88|8046.43|8046.43|8033.66|8033.66|0
1626429900000|2021-07-16 10:05:00|8033.67|8033.67|8019.18|8019.18|8034.04|8034.04|8018.13|8018.13|0
1626430200000|2021-07-16 10:10:00|8018.86|8018.86|8014.4|8014.4|8020.72|8020.72|8007.65|8007.65|0
1626430500000|2021-07-16 10:15:00|8015.31|8015.31|7997.59|7997.59|8016.75|8016.75|7997.22|7997.22|0
1626430800000|2021-07-16 10:20:00|7997.74|7997.74|8002.09|8002.09|8005.29|8005.29|7997.64|7997.64|0
1626431100000|2021-07-16 10:25:00|8001.71|8001.71|8010|8010|8014.62|8014.62|7999.37|7999.37|0
1626431400000|2021-07-16 10:30:00|8009.97|8009.97|8018.94|8018.94|8019.77|8019.77|8005.79|8005.79|0
1626431700000|2021-07-16 10:35:00|8018.83|8018.83|7999.57|7999.57|8018.83|8018.83|7997.2|7997.2|0
1626432000000|2021-07-16 10:40:00|7999.27|7999.27|7999.6|7999.6|8002.01|8002.01|7997.91|7997.91|0
1626432300000|2021-07-16 10:45:00|7999.58|7999.58|8002.56|8002.56|8008.38|8008.38|7999.37|7999.37|0
1626432600000|2021-07-16 10:50:00|8002.39|8002.39|8009.33|8009.33|8010.49|8010.49|8002.22|8002.22|0
1626432900000|2021-07-16 10:55:00|8010.19|8010.19|8011.66|8011.66|8014.61|8014.61|8008.06|8008.06|0
1626433200000|2021-07-16 11:00:00|8011.44|8011.44|7996.74|7996.74|8011.55|8011.55|7996.08|7996.08|0
1626433500000|2021-07-16 11:05:00|7996.43|7996.43|7994.21|7994.21|8000.34|8000.34|7991.9|7991.9|0
1626433800000|2021-07-16 11:10:00|7994.36|7994.36|7994.83|7994.83|8002.68|8002.68|7993.63|7993.63|0
1626434100000|2021-07-16 11:15:00|7994.52|7994.52|7998.55|7998.55|8002.53|8002.53|7994.28|7994.28|0
1626434400000|2021-07-16 11:20:00|7998.71|7998.71|7990.51|7990.51|8000.37|8000.37|7989.99|7989.99|0
1626434700000|2021-07-16 11:25:00|7990.67|7990.67|7980.98|7980.98|7991.21|7991.21|7979.37|7979.37|0
1626435000000|2021-07-16 11:30:00|7980.92|7980.92|7986.47|7986.47|7987.72|7987.72|7979.1|7979.1|0
1626435300000|2021-07-16 11:35:00|7987.33|7987.33|7973.31|7973.31|7987.33|7987.33|7973.31|7973.31|0
1626435600000|2021-07-16 11:40:00|7973.2|7973.2|7978.15|7978.15|7979.8|7979.8|7972.02|7972.02|0
1626435900000|2021-07-16 11:45:00|7978.22|7978.22|7984.89|7984.89|7984.89|7984.89|7977.04|7977.04|0
1626436200000|2021-07-16 11:50:00|7985.1|7985.1|7982.69|7982.69|7986.93|7986.93|7981.02|7981.02|0
1626436500000|2021-07-16 11:55:00|7982.48|7982.48|7975.16|7975.16|7982.48|7982.48|7975|7975|0
1626436800000|2021-07-16 12:00:00|7975.08|7975.08|7981.03|7981.03|7981.03|7981.03|7973.99|7973.99|0
1626437100000|2021-07-16 12:05:00|7981.11|7981.11|7984.55|7984.55|7986.37|7986.37|7980.95|7980.95|0
1626437400000|2021-07-16 12:10:00|7984.46|7984.46|7977.41|7977.41|7984.81|7984.81|7973.03|7973.03|0
1626437700000|2021-07-16 12:15:00|7977.53|7977.53|7980.12|7980.12|7984.67|7984.67|7975.39|7975.39|0
1626438000000|2021-07-16 12:20:00|7980.02|7980.02|7984.23|7984.23|7984.23|7984.23|7976.26|7976.26|0
1626438300000|2021-07-16 12:25:00|7984.68|7984.68|7985.79|7985.79|7990.1|7990.1|7984.45|7984.45|0
1626438600000|2021-07-16 12:30:00|7985.72|7985.72|7993.7|7993.7|7994.54|7994.54|7983.56|7983.56|0
1626438900000|2021-07-16 12:35:00|7993.74|7993.74|8008.66|8008.66|8008.79|8008.79|7993.54|7993.54|0
1626439200000|2021-07-16 12:40:00|8008.81|8008.81|8001.4|8001.4|8012.07|8012.07|8001.4|8001.4|0
1626439500000|2021-07-16 12:45:00|8001.31|8001.31|7979.22|7979.22|8001.33|8001.33|7977.38|7977.38|0
1626439800000|2021-07-16 12:50:00|7979.06|7979.06|7966.05|7966.05|7979.27|7979.27|7965.9|7965.9|0
1626440100000|2021-07-16 12:55:00|7966.13|7966.13|7967.03|7967.03|7972.33|7972.33|7964.05|7964.05|0
1626440400000|2021-07-16 13:00:00|7967.24|7967.24|7981.51|7981.51|7983.31|7983.31|7966.88|7966.88|0
1626440700000|2021-07-16 13:05:00|7981.45|7981.45|7983.62|7983.62|7986.68|7986.68|7980.37|7980.37|0
1626441000000|2021-07-16 13:10:00|7983.54|7983.54|7987.24|7987.24|7987.24|7987.24|7979.89|7979.89|0
1626441300000|2021-07-16 13:15:00|7986.79|7986.79|7978.08|7978.08|7991.29|7991.29|7973.76|7973.76|0
1626441600000|2021-07-16 13:20:00|7977.88|7977.88|7972.27|7972.27|7982.89|7982.89|7972.19|7972.19|0
1626441900000|2021-07-16 13:25:00|7972.35|7972.35|7985.24|7985.24|7987.25|7987.25|7972.35|7972.35|0
1626442200000|2021-07-16 13:30:00|7985.3|7985.3|7990.63|7990.63|7992.46|7992.46|7981.64|7981.64|0
1626442500000|2021-07-16 13:35:00|7990.65|7990.65|7980.01|7980.01|7992.77|7992.77|7977.58|7977.58|0
1626442800000|2021-07-16 13:40:00|7979.93|7979.93|7963.14|7963.14|7979.93|7979.93|7958.08|7958.08|0
1626443100000|2021-07-16 13:45:00|7963.23|7963.23|7947.7|7947.7|7970.98|7970.98|7942.99|7942.99|0
1626443400000|2021-07-16 13:50:00|7947.65|7947.65|7945.31|7945.31|7948.69|7948.69|7938.69|7938.69|0
1626443700000|2021-07-16 13:55:00|7945.38|7945.38|7939.88|7939.88|7948.03|7948.03|7931.95|7931.95|0
1626444000000|2021-07-16 14:00:00|7940.11|7940.11|7922.06|7922.06|7941.7|7941.7|7922.06|7922.06|0
1626444300000|2021-07-16 14:05:00|7922|7922|7914.86|7914.86|7924.38|7924.38|7908.57|7908.57|0
1626444600000|2021-07-16 14:10:00|7915.02|7915.02|7915.18|7915.18|7923.88|7923.88|7913.76|7913.76|0
1626444900000|2021-07-16 14:15:00|7915.02|7915.02|7924.46|7924.46|7924.93|7924.93|7905.89|7905.89|0
1626445200000|2021-07-16 14:20:00|7924.38|7924.38|7904.44|7904.44|7924.38|7924.38|7903.58|7903.58|0
1626445500000|2021-07-16 14:25:00|7904.52|7904.52|7895.99|7895.99|7904.52|7904.52|7894.89|7894.89|0
1626445800000|2021-07-16 14:30:00|7896.1|7896.1|7913.57|7913.57|7917.24|7917.24|7892.46|7892.46|0
1626446100000|2021-07-16 14:35:00|7913.38|7913.38|7919.37|7919.37|7919.37|7919.37|7898.07|7898.07|0
1626446400000|2021-07-16 14:40:00|7919.48|7919.48|7912.43|7912.43|7919.48|7919.48|7906.93|7906.93|0
1626446700000|2021-07-16 14:45:00|7912.48|7912.48|7915.56|7915.56|7921.35|7921.35|7911.98|7911.98|0
1626447000000|2021-07-16 14:50:00|7915.75|7915.75|7921.28|7921.28|7922.19|7922.19|7910.32|7910.32|0
1626447300000|2021-07-16 14:55:00|7921.36|7921.36|7921.51|7921.51|7922.78|7922.78|7917.22|7917.22|0
1626447600000|2021-07-16 15:00:00|7921.7|7921.7|7916.24|7916.24|7930.55|7930.55|7916.22|7916.22|0
1626447900000|2021-07-16 15:05:00|7916.47|7916.47|7911.23|7911.23|7921.39|7921.39|7911.23|7911.23|0
1626448200000|2021-07-16 15:10:00|7910.85|7910.85|7912.6|7912.6|7913.27|7913.27|7906.5|7906.5|0
1626448500000|2021-07-16 15:15:00|7912.68|7912.68|7915.9|7915.9|7916.99|7916.99|7904|7904|0
1626448800000|2021-07-16 15:20:00|7915.93|7915.93|7922.21|7922.21|7926.8|7926.8|7914.89|7914.89|0
1626449100000|2021-07-16 15:25:00|7922.28|7922.28|7914.13|7914.13|7923.01|7923.01|7910.33|7910.33|0
1626678900000|2021-07-19 07:15:00|7714.49|7714.49|7718.27|7718.27|7718.82|7718.82|7698.43|7698.43|0
1626679200000|2021-07-19 07:20:00|7718.48|7718.48|7705.49|7705.49|7725.36|7725.36|7701.7|7701.7|0
1626679500000|2021-07-19 07:25:00|7704.84|7704.84|7684.26|7684.26|7704.84|7704.84|7673.95|7673.95|0
1626679800000|2021-07-19 07:30:00|7684.87|7684.87|7668.85|7668.85|7690.86|7690.86|7668.85|7668.85|0
1626680100000|2021-07-19 07:35:00|7668.82|7668.82|7654.21|7654.21|7668.82|7668.82|7653.44|7653.44|0
1626680400000|2021-07-19 07:40:00|7653.94|7653.94|7652.93|7652.93|7655.14|7655.14|7640.94|7640.94|0
1626680700000|2021-07-19 07:45:00|7652.78|7652.78|7665.64|7665.64|7665.64|7665.64|7645.93|7645.93|0
1626681000000|2021-07-19 07:50:00|7665.75|7665.75|7656.35|7656.35|7683.3|7683.3|7655.81|7655.81|0
1626681300000|2021-07-19 07:55:00|7656.27|7656.27|7653.06|7653.06|7664.24|7664.24|7651.87|7651.87|0
1626681600000|2021-07-19 08:00:00|7653.23|7653.23|7679.09|7679.09|7684.57|7684.57|7653.23|7653.23|0
1626681900000|2021-07-19 08:05:00|7678.93|7678.93|7686.71|7686.71|7692.92|7692.92|7677.96|7677.96|0
1626682200000|2021-07-19 08:10:00|7686.9|7686.9|7707.24|7707.24|7711.13|7711.13|7680.31|7680.31|0
1626682500000|2021-07-19 08:15:00|7707.37|7707.37|7714.26|7714.26|7714.73|7714.73|7699.53|7699.53|0
1626682800000|2021-07-19 08:20:00|7714.32|7714.32|7712.39|7712.39|7720.49|7720.49|7710.51|7710.51|0
1626683100000|2021-07-19 08:25:00|7712.08|7712.08|7697.44|7697.44|7712.71|7712.71|7696.98|7696.98|0
1626683400000|2021-07-19 08:30:00|7697.6|7697.6|7683.7|7683.7|7701.01|7701.01|7683.54|7683.54|0
1626683700000|2021-07-19 08:35:00|7683.53|7683.53|7652.93|7652.93|7683.92|7683.92|7652.93|7652.93|0
1626684000000|2021-07-19 08:40:00|7652.98|7652.98|7668.6|7668.6|7668.6|7668.6|7652.9|7652.9|0
1626684300000|2021-07-19 08:45:00|7668.52|7668.52|7660.16|7660.16|7668.52|7668.52|7655.89|7655.89|0
1626684600000|2021-07-19 08:50:00|7659.9|7659.9|7654.25|7654.25|7662.42|7662.42|7654.18|7654.18|0
1626684900000|2021-07-19 08:55:00|7654.09|7654.09|7649.63|7649.63|7654.99|7654.99|7648.91|7648.91|0
1626685200000|2021-07-19 09:00:00|7649.93|7649.93|7674.01|7674.01|7674.55|7674.55|7645.97|7645.97|0
1626685500000|2021-07-19 09:05:00|7673.7|7673.7|7676.36|7676.36|7676.85|7676.85|7671.17|7671.17|0
1626685800000|2021-07-19 09:10:00|7676.57|7676.57|7698.37|7698.37|7701.85|7701.85|7672.43|7672.43|0
1626686100000|2021-07-19 09:15:00|7698.16|7698.16|7707.59|7707.59|7709.99|7709.99|7693.97|7693.97|0
1626686400000|2021-07-19 09:20:00|7707.05|7707.05|7704.42|7704.42|7707.39|7707.39|7689.84|7689.84|0
1626686700000|2021-07-19 09:25:00|7704.48|7704.48|7707.45|7707.45|7712.28|7712.28|7704.48|7704.48|0
1626687000000|2021-07-19 09:30:00|7707.61|7707.61|7706|7706|7707.61|7707.61|7696|7696|0
1626687300000|2021-07-19 09:35:00|7706.21|7706.21|7706.46|7706.46|7710.74|7710.74|7704.03|7704.03|0
1626687600000|2021-07-19 09:40:00|7706.16|7706.16|7725.88|7725.88|7725.88|7725.88|7702.55|7702.55|0
1626687900000|2021-07-19 09:45:00|7725.91|7725.91|7721.45|7721.45|7725.91|7725.91|7714.29|7714.29|0
1626688200000|2021-07-19 09:50:00|7721.53|7721.53|7715.69|7715.69|7722.12|7722.12|7703.13|7703.13|0
1626688500000|2021-07-19 09:55:00|7716.07|7716.07|7714.92|7714.92|7721.81|7721.81|7711.26|7711.26|0
1626688800000|2021-07-19 10:00:00|7714.83|7714.83|7696.76|7696.76|7720.9|7720.9|7696.76|7696.76|0
1626689100000|2021-07-19 10:05:00|7696.38|7696.38|7686.31|7686.31|7699.31|7699.31|7679.42|7679.42|0
1626689400000|2021-07-19 10:10:00|7686.4|7686.4|7677.94|7677.94|7688.33|7688.33|7676.85|7676.85|0
1626689700000|2021-07-19 10:15:00|7678.51|7678.51|7694.54|7694.54|7694.54|7694.54|7674.54|7674.54|0
1626690000000|2021-07-19 10:20:00|7694.69|7694.69|7702.81|7702.81|7703.67|7703.67|7694.69|7694.69|0
1626690300000|2021-07-19 10:25:00|7702.97|7702.97|7698.54|7698.54|7706.69|7706.69|7698.03|7698.03|0
1626690600000|2021-07-19 10:30:00|7698.43|7698.43|7696.21|7696.21|7698.43|7698.43|7694.65|7694.65|0
1626690900000|2021-07-19 10:35:00|7696.29|7696.29|7697.34|7697.34|7697.72|7697.72|7683.66|7683.66|0
1626691200000|2021-07-19 10:40:00|7697.27|7697.27|7689.29|7689.29|7697.35|7697.35|7688.62|7688.62|0
1626691500000|2021-07-19 10:45:00|7688.72|7688.72|7693.92|7693.92|7695.41|7695.41|7686.57|7686.57|0
1626691800000|2021-07-19 10:50:00|7693.81|7693.81|7694.59|7694.59|7696.42|7696.42|7688.98|7688.98|0
1626692100000|2021-07-19 10:55:00|7694.56|7694.56|7684.3|7684.3|7694.56|7694.56|7682.55|7682.55|0
1626692400000|2021-07-19 11:00:00|7684.38|7684.38|7679.56|7679.56|7696.35|7696.35|7679.5|7679.5|0
1626692700000|2021-07-19 11:05:00|7679.02|7679.02|7688.91|7688.91|7689.85|7689.85|7679.02|7679.02|0
1626693000000|2021-07-19 11:10:00|7688.49|7688.49|7692.88|7692.88|7696.59|7696.59|7686.77|7686.77|0
1626693300000|2021-07-19 11:15:00|7693.05|7693.05|7692.87|7692.87|7694.2|7694.2|7689.95|7689.95|0
1626693600000|2021-07-19 11:20:00|7692.66|7692.66|7682.25|7682.25|7693.2|7693.2|7681.33|7681.33|0
1626693900000|2021-07-19 11:25:00|7682.35|7682.35|7681.48|7681.48|7686.64|7686.64|7680.39|7680.39|0
1626694200000|2021-07-19 11:30:00|7681.27|7681.27|7667.95|7667.95|7681.27|7681.27|7667.95|7667.95|0
1626694500000|2021-07-19 11:35:00|7667.71|7667.71|7664.53|7664.53|7670.99|7670.99|7664.04|7664.04|0
1626694800000|2021-07-19 11:40:00|7664.1|7664.1|7667.13|7667.13|7667.24|7667.24|7660.91|7660.91|0
1626695100000|2021-07-19 11:45:00|7667.36|7667.36|7676.02|7676.02|7676.17|7676.17|7664.46|7664.46|0
1626695400000|2021-07-19 11:50:00|7675.16|7675.16|7675.6|7675.6|7675.8|7675.8|7664.58|7664.58|0
1626695700000|2021-07-19 11:55:00|7675.46|7675.46|7679.29|7679.29|7679.56|7679.56|7672.58|7672.58|0
1626696000000|2021-07-19 12:00:00|7679.36|7679.36|7671.13|7671.13|7690.92|7690.92|7670.47|7670.47|0
1626696300000|2021-07-19 12:05:00|7671.09|7671.09|7656.84|7656.84|7675.36|7675.36|7656.79|7656.79|0
1626696600000|2021-07-19 12:10:00|7656.69|7656.69|7643.38|7643.38|7657.03|7657.03|7643.15|7643.15|0
1626696900000|2021-07-19 12:15:00|7643.31|7643.31|7637.83|7637.83|7644.44|7644.44|7632.92|7632.92|0
1626697200000|2021-07-19 12:20:00|7637.96|7637.96|7635.05|7635.05|7639.94|7639.94|7630.66|7630.66|0
1626697500000|2021-07-19 12:25:00|7634.85|7634.85|7619.2|7619.2|7635.32|7635.32|7616.27|7616.27|0
1626697800000|2021-07-19 12:30:00|7619.39|7619.39|7636.52|7636.52|7636.59|7636.59|7614.99|7614.99|0
1626698100000|2021-07-19 12:35:00|7636.71|7636.71|7640.26|7640.26|7644.22|7644.22|7636.71|7636.71|0
1626698400000|2021-07-19 12:40:00|7640.3|7640.3|7636.94|7636.94|7643.53|7643.53|7627.73|7627.73|0
1626698700000|2021-07-19 12:45:00|7637.02|7637.02|7651.32|7651.32|7651.81|7651.81|7633.65|7633.65|0
1626699000000|2021-07-19 12:50:00|7651.4|7651.4|7664.7|7664.7|7669.11|7669.11|7651.4|7651.4|0
1626699300000|2021-07-19 12:55:00|7664.89|7664.89|7661.56|7661.56|7664.89|7664.89|7660.72|7660.72|0
1626699600000|2021-07-19 13:00:00|7661.21|7661.21|7661.18|7661.18|7662.39|7662.39|7654.97|7654.97|0
1626699900000|2021-07-19 13:05:00|7661.14|7661.14|7675.76|7675.76|7676.59|7676.59|7653.99|7653.99|0
1626700200000|2021-07-19 13:10:00|7675.68|7675.68|7671.21|7671.21|7676.23|7676.23|7670.43|7670.43|0
1626700500000|2021-07-19 13:15:00|7671.1|7671.1|7663.99|7663.99|7671.1|7671.1|7661.38|7661.38|0
1626700800000|2021-07-19 13:20:00|7663.9|7663.9|7668.49|7668.49|7668.49|7668.49|7655.47|7655.47|0
1626701100000|2021-07-19 13:25:00|7668.52|7668.52|7666.18|7666.18|7671.93|7671.93|7665.86|7665.86|0
1626701400000|2021-07-19 13:30:00|7666.23|7666.23|7668.15|7668.15|7676.41|7676.41|7647.86|7647.86|0
1626701700000|2021-07-19 13:35:00|7669.32|7669.32|7652.59|7652.59|7674.19|7674.19|7652.46|7652.46|0
1626702000000|2021-07-19 13:40:00|7651.73|7651.73|7646.47|7646.47|7651.73|7651.73|7631.9|7631.9|0
1626702300000|2021-07-19 13:45:00|7646.28|7646.28|7645.11|7645.11|7654.71|7654.71|7637.76|7637.76|0
1626702600000|2021-07-19 13:50:00|7644.69|7644.69|7630.58|7630.58|7644.69|7644.69|7626.53|7626.53|0
1626702900000|2021-07-19 13:55:00|7630.42|7630.42|7609.41|7609.41|7630.42|7630.42|7608.43|7608.43|0
1626703200000|2021-07-19 14:00:00|7609.6|7609.6|7611.27|7611.27|7611.27|7611.27|7598.58|7598.58|0
1626703500000|2021-07-19 14:05:00|7611.81|7611.81|7606.94|7606.94|7616.97|7616.97|7600.72|7600.72|0
1626703800000|2021-07-19 14:10:00|7606.75|7606.75|7565.69|7565.69|7606.75|7606.75|7564.98|7564.98|0
1626704100000|2021-07-19 14:15:00|7565.76|7565.76|7590.3|7590.3|7590.99|7590.99|7562.76|7562.76|0
1626704400000|2021-07-19 14:20:00|7590.43|7590.43|7605.33|7605.33|7615.2|7615.2|7588.55|7588.55|0
1626704700000|2021-07-19 14:25:00|7605.27|7605.27|7606.08|7606.08|7608|7608|7588.42|7588.42|0
1626705000000|2021-07-19 14:30:00|7606.18|7606.18|7595.74|7595.74|7606.18|7606.18|7589.34|7589.34|0
1626705300000|2021-07-19 14:35:00|7595.66|7595.66|7600.79|7600.79|7601.12|7601.12|7579.01|7579.01|0
1626705600000|2021-07-19 14:40:00|7600.75|7600.75|7650.47|7650.47|7650.47|7650.47|7600.34|7600.34|0
1626705900000|2021-07-19 14:45:00|7649.78|7649.78|7648.44|7648.44|7662.67|7662.67|7648.44|7648.44|0
1626706200000|2021-07-19 14:50:00|7648.23|7648.23|7625.55|7625.55|7648.23|7648.23|7623.28|7623.28|0
1626706500000|2021-07-19 14:55:00|7625.47|7625.47|7619.26|7619.26|7625.69|7625.69|7614.03|7614.03|0
1626706800000|2021-07-19 15:00:00|7618.76|7618.76|7632.17|7632.17|7632.89|7632.89|7612.44|7612.44|0
1626707100000|2021-07-19 15:05:00|7632.1|7632.1|7634.36|7634.36|7639.01|7639.01|7625.8|7625.8|0
1626707400000|2021-07-19 15:10:00|7634.44|7634.44|7654.04|7654.04|7660.37|7660.37|7632.2|7632.2|0
1626707700000|2021-07-19 15:15:00|7654.09|7654.09|7636.44|7636.44|7659.53|7659.53|7634.12|7634.12|0
1626708000000|2021-07-19 15:20:00|7636.65|7636.65|7628.46|7628.46|7639.88|7639.88|7628.46|7628.46|0
1626708300000|2021-07-19 15:25:00|7628.38|7628.38|7632.18|7632.18|7634.35|7634.35|7622.53|7622.53|0
1626765300000|2021-07-20 07:15:00|7701.51|7701.51|7704.41|7704.41|7709.02|7709.02|7693.84|7693.84|0
1626765600000|2021-07-20 07:20:00|7704.49|7704.49|7696.76|7696.76|7718.54|7718.54|7695.01|7695.01|0
1626765900000|2021-07-20 07:25:00|7695.79|7695.79|7729.33|7729.33|7729.33|7729.33|7692.69|7692.69|0
1626766200000|2021-07-20 07:30:00|7729.39|7729.39|7715.53|7715.53|7734.76|7734.76|7715.53|7715.53|0
1626766500000|2021-07-20 07:35:00|7715.69|7715.69|7715.28|7715.28|7728.47|7728.47|7713.63|7713.63|0
1626766800000|2021-07-20 07:40:00|7715.21|7715.21|7718.99|7718.99|7728.06|7728.06|7712.14|7712.14|0
1626767100000|2021-07-20 07:45:00|7718.83|7718.83|7716.5|7716.5|7724.41|7724.41|7713.99|7713.99|0
1626767400000|2021-07-20 07:50:00|7715.87|7715.87|7699.16|7699.16|7718.1|7718.1|7699.16|7699.16|0
1626767700000|2021-07-20 07:55:00|7698.86|7698.86|7688.06|7688.06|7702.96|7702.96|7688.06|7688.06|0
1626768000000|2021-07-20 08:00:00|7687.85|7687.85|7682.37|7682.37|7693.92|7693.92|7681.88|7681.88|0
1626768300000|2021-07-20 08:05:00|7682.61|7682.61|7659|7659|7685.69|7685.69|7659|7659|0
1626768600000|2021-07-20 08:10:00|7659.39|7659.39|7661.82|7661.82|7665.96|7665.96|7649.93|7649.93|0
1626768900000|2021-07-20 08:15:00|7661.92|7661.92|7665.37|7665.37|7665.7|7665.7|7656.6|7656.6|0
1626769200000|2021-07-20 08:20:00|7665.76|7665.76|7680.28|7680.28|7688.45|7688.45|7665.17|7665.17|0
1626769500000|2021-07-20 08:25:00|7680.22|7680.22|7683.08|7683.08|7683.16|7683.16|7671.62|7671.62|0
1626769800000|2021-07-20 08:30:00|7683.17|7683.17|7667.1|7667.1|7684.66|7684.66|7666.97|7666.97|0
1626770100000|2021-07-20 08:35:00|7667.12|7667.12|7668.5|7668.5|7670.51|7670.51|7662.88|7662.88|0
1626770400000|2021-07-20 08:40:00|7668.47|7668.47|7670.3|7670.3|7670.3|7670.3|7663.39|7663.39|0
1626770700000|2021-07-20 08:45:00|7670.16|7670.16|7651.44|7651.44|7670.16|7670.16|7649.43|7649.43|0
1626771000000|2021-07-20 08:50:00|7651.52|7651.52|7646.88|7646.88|7657.98|7657.98|7644.81|7644.81|0
1626771300000|2021-07-20 08:55:00|7646.72|7646.72|7646.18|7646.18|7648.73|7648.73|7645.49|7645.49|0
1626771600000|2021-07-20 09:00:00|7645.95|7645.95|7651.71|7651.71|7656.13|7656.13|7643.93|7643.93|0
1626771900000|2021-07-20 09:05:00|7651.78|7651.78|7650.11|7650.11|7652.62|7652.62|7644.88|7644.88|0
1626772200000|2021-07-20 09:10:00|7649.73|7649.73|7664.49|7664.49|7664.49|7664.49|7644.14|7644.14|0
1626772500000|2021-07-20 09:15:00|7664.54|7664.54|7676.76|7676.76|7679.13|7679.13|7662.47|7662.47|0
1626772800000|2021-07-20 09:20:00|7676.68|7676.68|7664.68|7664.68|7677.47|7677.47|7664.29|7664.29|0
1626773100000|2021-07-20 09:25:00|7664.6|7664.6|7693.09|7693.09|7693.87|7693.87|7664.6|7664.6|0
1626773400000|2021-07-20 09:30:00|7693.47|7693.47|7692.29|7692.29|7697.35|7697.35|7691.81|7691.81|0
1626773700000|2021-07-20 09:35:00|7692.45|7692.45|7682.47|7682.47|7692.45|7692.45|7681.38|7681.38|0
1626774000000|2021-07-20 09:40:00|7682.41|7682.41|7698.05|7698.05|7698.51|7698.51|7682.41|7682.41|0
1626774300000|2021-07-20 09:45:00|7698.35|7698.35|7682.04|7682.04|7705.07|7705.07|7679.1|7679.1|0
1626774600000|2021-07-20 09:50:00|7681.42|7681.42|7654.14|7654.14|7682.04|7682.04|7650.06|7650.06|0
1626774900000|2021-07-20 09:55:00|7653.76|7653.76|7648.37|7648.37|7654.36|7654.36|7641.65|7641.65|0
1626775200000|2021-07-20 10:00:00|7648.01|7648.01|7641.49|7641.49|7648.55|7648.55|7639.86|7639.86|0
1626775500000|2021-07-20 10:05:00|7641.23|7641.23|7642.84|7642.84|7645.36|7645.36|7636.14|7636.14|0
1626775800000|2021-07-20 10:10:00|7642.46|7642.46|7654.72|7654.72|7658.93|7658.93|7642.23|7642.23|0
1626776100000|2021-07-20 10:15:00|7655.03|7655.03|7658.22|7658.22|7658.74|7658.74|7650.88|7650.88|0
1626776400000|2021-07-20 10:20:00|7658.5|7658.5|7648.42|7648.42|7660.55|7660.55|7648.42|7648.42|0
1626776700000|2021-07-20 10:25:00|7648.39|7648.39|7634.21|7634.21|7648.39|7648.39|7630.49|7630.49|0
1626777000000|2021-07-20 10:30:00|7634.02|7634.02|7649.48|7649.48|7649.56|7649.56|7634.02|7634.02|0
1626777300000|2021-07-20 10:35:00|7649.88|7649.88|7662.75|7662.75|7666.92|7666.92|7649.88|7649.88|0
1626777600000|2021-07-20 10:40:00|7661.89|7661.89|7649.03|7649.03|7662.43|7662.43|7649.03|7649.03|0
1626777900000|2021-07-20 10:45:00|7649.11|7649.11|7634.89|7634.89|7649.55|7649.55|7634.01|7634.01|0
1626778200000|2021-07-20 10:50:00|7634.8|7634.8|7626.19|7626.19|7637.24|7637.24|7625.28|7625.28|0
1626778500000|2021-07-20 10:55:00|7626.32|7626.32|7630.36|7630.36|7636.91|7636.91|7625.81|7625.81|0
1626778800000|2021-07-20 11:00:00|7630.16|7630.16|7626.48|7626.48|7631.19|7631.19|7620.61|7620.61|0
1626779100000|2021-07-20 11:05:00|7626.86|7626.86|7623.6|7623.6|7629.89|7629.89|7622.95|7622.95|0
1626779400000|2021-07-20 11:10:00|7623.03|7623.03|7614.01|7614.01|7623.03|7623.03|7609.79|7609.79|0
1626779700000|2021-07-20 11:15:00|7614.1|7614.1|7618.16|7618.16|7623.53|7623.53|7614.1|7614.1|0
1626780000000|2021-07-20 11:20:00|7617.3|7617.3|7642.1|7642.1|7644.92|7644.92|7616.92|7616.92|0
1626780300000|2021-07-20 11:25:00|7642.07|7642.07|7646.46|7646.46|7650.02|7650.02|7640.98|7640.98|0
1626780600000|2021-07-20 11:30:00|7646.27|7646.27|7648.8|7648.8|7651.58|7651.58|7643.44|7643.44|0
1626780900000|2021-07-20 11:35:00|7648.69|7648.69|7649.02|7649.02|7651.4|7651.4|7643.52|7643.52|0
1626781200000|2021-07-20 11:40:00|7649.21|7649.21|7645.9|7645.9|7649.28|7649.28|7645.9|7645.9|0
1626781500000|2021-07-20 11:45:00|7645.88|7645.88|7637.11|7637.11|7645.88|7645.88|7635.99|7635.99|0
1626781800000|2021-07-20 11:50:00|7636.9|7636.9|7635.94|7635.94|7637.12|7637.12|7633.43|7633.43|0
1626782100000|2021-07-20 11:55:00|7635.75|7635.75|7641.92|7641.92|7642.96|7642.96|7635.75|7635.75|0
1626782400000|2021-07-20 12:00:00|7642.93|7642.93|7658.41|7658.41|7658.84|7658.84|7642.93|7642.93|0
1626782700000|2021-07-20 12:05:00|7658.58|7658.58|7646.95|7646.95|7658.74|7658.74|7643.2|7643.2|0
1626783000000|2021-07-20 12:10:00|7646.79|7646.79|7635.62|7635.62|7647.61|7647.61|7635.03|7635.03|0
1626783300000|2021-07-20 12:15:00|7636.48|7636.48|7623.94|7623.94|7637.09|7637.09|7623.51|7623.51|0
1626783600000|2021-07-20 12:20:00|7624.05|7624.05|7637.96|7637.96|7638.31|7638.31|7623.27|7623.27|0
1626783900000|2021-07-20 12:25:00|7637.9|7637.9|7628.62|7628.62|7639.62|7639.62|7628.39|7628.39|0
1626784200000|2021-07-20 12:30:00|7628.24|7628.24|7624.34|7624.34|7628.8|7628.8|7624.26|7624.26|0
1626784500000|2021-07-20 12:35:00|7624.28|7624.28|7621.36|7621.36|7625.03|7625.03|7616.86|7616.86|0
1626784800000|2021-07-20 12:40:00|7621.41|7621.41|7613.79|7613.79|7621.41|7621.41|7613.41|7613.41|0
1626785100000|2021-07-20 12:45:00|7613.63|7613.63|7613.27|7613.27|7619.49|7619.49|7611.2|7611.2|0
1626785400000|2021-07-20 12:50:00|7613.19|7613.19|7617.09|7617.09|7622.17|7622.17|7609.44|7609.44|0
1626785700000|2021-07-20 12:55:00|7616.88|7616.88|7591.04|7591.04|7616.88|7616.88|7591.04|7591.04|0
1626786000000|2021-07-20 13:00:00|7591.97|7591.97|7599.02|7599.02|7601.04|7601.04|7591.52|7591.52|0
1626786300000|2021-07-20 13:05:00|7598.72|7598.72|7599.75|7599.75|7599.98|7599.98|7590.95|7590.95|0
1626786600000|2021-07-20 13:10:00|7599.83|7599.83|7595.16|7595.16|7600.14|7600.14|7592.19|7592.19|0
1626786900000|2021-07-20 13:15:00|7595.35|7595.35|7575.72|7575.72|7598.29|7598.29|7575.54|7575.54|0
1626787200000|2021-07-20 13:20:00|7575.34|7575.34|7574.91|7574.91|7581.55|7581.55|7569.73|7569.73|0
1626787500000|2021-07-20 13:25:00|7574.99|7574.99|7567.31|7567.31|7575.02|7575.02|7567.31|7567.31|0
1626787800000|2021-07-20 13:30:00|7567.26|7567.26|7566.76|7566.76|7569.6|7569.6|7553.86|7553.86|0
1626788100000|2021-07-20 13:35:00|7566.97|7566.97|7549.9|7549.9|7579.69|7579.69|7549.77|7549.77|0
1626788400000|2021-07-20 13:40:00|7549.88|7549.88|7553.81|7553.81|7566.22|7566.22|7541.21|7541.21|0
1626788700000|2021-07-20 13:45:00|7554.01|7554.01|7594.04|7594.04|7594.34|7594.34|7550.74|7550.74|0
1626789000000|2021-07-20 13:50:00|7593.9|7593.9|7596.11|7596.11|7600.34|7600.34|7583.12|7583.12|0
1626789300000|2021-07-20 13:55:00|7596|7596|7608.56|7608.56|7611.67|7611.67|7595.65|7595.65|0
1626789600000|2021-07-20 14:00:00|7609.42|7609.42|7600.38|7600.38|7617.19|7617.19|7600.27|7600.27|0
1626789900000|2021-07-20 14:05:00|7599.81|7599.81|7588.76|7588.76|7599.81|7599.81|7588.7|7588.7|0
1626790200000|2021-07-20 14:10:00|7588.51|7588.51|7604.45|7604.45|7605.38|7605.38|7581.96|7581.96|0
1626790500000|2021-07-20 14:15:00|7604.48|7604.48|7606.9|7606.9|7619.11|7619.11|7599.52|7599.52|0
1626790800000|2021-07-20 14:20:00|7607.07|7607.07|7622.72|7622.72|7626.87|7626.87|7605.25|7605.25|0
1626791100000|2021-07-20 14:25:00|7622.3|7622.3|7614.91|7614.91|7626.97|7626.97|7610.98|7610.98|0
1626791400000|2021-07-20 14:30:00|7615.51|7615.51|7624.52|7624.52|7627.97|7627.97|7614.61|7614.61|0
1626791700000|2021-07-20 14:35:00|7624.56|7624.56|7622.03|7622.03|7630.35|7630.35|7615.57|7615.57|0
1626792000000|2021-07-20 14:40:00|7622.41|7622.41|7631.28|7631.28|7631.46|7631.46|7620.87|7620.87|0
1626792300000|2021-07-20 14:45:00|7631.13|7631.13|7627.5|7627.5|7631.13|7631.13|7622.62|7622.62|0
1626792600000|2021-07-20 14:50:00|7627.44|7627.44|7663.32|7663.32|7664.04|7664.04|7626.69|7626.69|0
1626792900000|2021-07-20 14:55:00|7663.79|7663.79|7664.5|7664.5|7667.06|7667.06|7658.81|7658.81|0
1626793200000|2021-07-20 15:00:00|7664.45|7664.45|7673.48|7673.48|7676.65|7676.65|7657.61|7657.61|0
1626793500000|2021-07-20 15:05:00|7673.75|7673.75|7681.89|7681.89|7683.99|7683.99|7673.65|7673.65|0
1626793800000|2021-07-20 15:10:00|7681.81|7681.81|7677.28|7677.28|7690.01|7690.01|7677.2|7677.2|0
1626794100000|2021-07-20 15:15:00|7677.21|7677.21|7670.86|7670.86|7679.26|7679.26|7668.5|7668.5|0
1626794400000|2021-07-20 15:20:00|7670.78|7670.78|7663.7|7663.7|7676.44|7676.44|7662.84|7662.84|0
1626794700000|2021-07-20 15:25:00|7663.67|7663.67|7658.49|7658.49|7675.01|7675.01|7657.35|7657.35|0
1626851700000|2021-07-21 07:15:00|7822.73|7822.73|7855.32|7855.32|7856.4|7856.4|7819.46|7819.46|0
1626852000000|2021-07-21 07:20:00|7855.42|7855.42|7874.72|7874.72|7875.38|7875.38|7853.39|7853.39|0
1626852300000|2021-07-21 07:25:00|7875.65|7875.65|7871.61|7871.61|7881.46|7881.46|7861.57|7861.57|0
1626852600000|2021-07-21 07:30:00|7871.64|7871.64|7883.27|7883.27|7883.27|7883.27|7870.43|7870.43|0
1626852900000|2021-07-21 07:35:00|7882.95|7882.95|7905.36|7905.36|7905.36|7905.36|7882.84|7882.84|0
1626853200000|2021-07-21 07:40:00|7907.08|7907.08|7932.26|7932.26|7940.74|7940.74|7906.29|7906.29|0
1626853500000|2021-07-21 07:45:00|7932.02|7932.02|7924.36|7924.36|7938.73|7938.73|7920.9|7920.9|0
1626853800000|2021-07-21 07:50:00|7924.28|7924.28|7929.05|7929.05|7933.24|7933.24|7923.2|7923.2|0
1626854100000|2021-07-21 07:55:00|7929.19|7929.19|7959.16|7959.16|7963.17|7963.17|7929.19|7929.19|0
1626854400000|2021-07-21 08:00:00|7959.57|7959.57|7959.49|7959.49|7965.48|7965.48|7946.86|7946.86|0
1626854700000|2021-07-21 08:05:00|7959.63|7959.63|7939.71|7939.71|7960.37|7960.37|7934.92|7934.92|0
1626855000000|2021-07-21 08:10:00|7939.8|7939.8|7965.73|7965.73|7971.43|7971.43|7939.8|7939.8|0
1626855300000|2021-07-21 08:15:00|7965.62|7965.62|7961.41|7961.41|7973.32|7973.32|7961.41|7961.41|0
1626855600000|2021-07-21 08:20:00|7961.2|7961.2|7979.47|7979.47|7981.51|7981.51|7958.82|7958.82|0
1626855900000|2021-07-21 08:25:00|7979.45|7979.45|7968.06|7968.06|7988.25|7988.25|7968.06|7968.06|0
1626856200000|2021-07-21 08:30:00|7968.29|7968.29|7968.86|7968.86|7973.08|7973.08|7962.41|7962.41|0
1626856500000|2021-07-21 08:35:00|7968.78|7968.78|7963.47|7963.47|7968.96|7968.96|7953.08|7953.08|0
1626856800000|2021-07-21 08:40:00|7963.66|7963.66|7947.66|7947.66|7964.54|7964.54|7947.05|7947.05|0
1626857100000|2021-07-21 08:45:00|7947.64|7947.64|7958.46|7958.46|7961.6|7961.6|7942.87|7942.87|0
1626857400000|2021-07-21 08:50:00|7958.38|7958.38|7959.1|7959.1|7963.95|7963.95|7958.37|7958.37|0
1626857700000|2021-07-21 08:55:00|7959.04|7959.04|7963.06|7963.06|7966.76|7966.76|7958.36|7958.36|0
1626858000000|2021-07-21 09:00:00|7963.66|7963.66|7948.12|7948.12|7966.07|7966.07|7947.45|7947.45|0
1626858300000|2021-07-21 09:05:00|7947.73|7947.73|7935.18|7935.18|7948.04|7948.04|7934.1|7934.1|0
1626858600000|2021-07-21 09:10:00|7935.02|7935.02|7937.38|7937.38|7937.38|7937.38|7929.04|7929.04|0
1626858900000|2021-07-21 09:15:00|7937.31|7937.31|7947.08|7947.08|7948.7|7948.7|7937.31|7937.31|0
1626859200000|2021-07-21 09:20:00|7947|7947|7948.07|7948.07|7950.36|7950.36|7941.45|7941.45|0
1626859500000|2021-07-21 09:25:00|7948.14|7948.14|7940.6|7940.6|7948.73|7948.73|7937.41|7937.41|0
1626859800000|2021-07-21 09:30:00|7940.75|7940.75|7933.85|7933.85|7943.37|7943.37|7933.6|7933.6|0
1626860100000|2021-07-21 09:35:00|7933.55|7933.55|7909.23|7909.23|7933.55|7933.55|7909.13|7909.13|0
1626860400000|2021-07-21 09:40:00|7909.37|7909.37|7910.06|7910.06|7910.06|7910.06|7902.85|7902.85|0
1626860700000|2021-07-21 09:45:00|7910.29|7910.29|7913.08|7913.08|7919.88|7919.88|7908.32|7908.32|0
1626861000000|2021-07-21 09:50:00|7913.04|7913.04|7922.58|7922.58|7922.66|7922.66|7912.68|7912.68|0
1626861300000|2021-07-21 09:55:00|7922.8|7922.8|7931.54|7931.54|7931.54|7931.54|7922.18|7922.18|0
1626861600000|2021-07-21 10:00:00|7931.46|7931.46|7928.77|7928.77|7936.01|7936.01|7928.77|7928.77|0
1626861900000|2021-07-21 10:05:00|7928.84|7928.84|7917.5|7917.5|7928.84|7928.84|7917.05|7917.05|0
1626862200000|2021-07-21 10:10:00|7917.56|7917.56|7905.15|7905.15|7918.25|7918.25|7904.58|7904.58|0
1626862500000|2021-07-21 10:15:00|7905.08|7905.08|7901.29|7901.29|7905.77|7905.77|7897.21|7897.21|0
1626862800000|2021-07-21 10:20:00|7901.18|7901.18|7915.85|7915.85|7916.68|7916.68|7899.06|7899.06|0
1626863100000|2021-07-21 10:25:00|7915.66|7915.66|7906.31|7906.31|7916.53|7916.53|7905.7|7905.7|0
1626863400000|2021-07-21 10:30:00|7906.08|7906.08|7888.73|7888.73|7906.94|7906.94|7888.67|7888.67|0
1626863700000|2021-07-21 10:35:00|7888.67|7888.67|7887.38|7887.38|7889.21|7889.21|7884.78|7884.78|0
1626864000000|2021-07-21 10:40:00|7887.17|7887.17|7892.9|7892.9|7894.28|7894.28|7887.14|7887.14|0
1626864300000|2021-07-21 10:45:00|7892.95|7892.95|7899.28|7899.28|7902.49|7902.49|7891.33|7891.33|0
1626864600000|2021-07-21 10:50:00|7898.98|7898.98|7893.31|7893.31|7899.05|7899.05|7889.62|7889.62|0
1626864900000|2021-07-21 10:55:00|7893.42|7893.42|7905.09|7905.09|7905.09|7905.09|7888.03|7888.03|0
1626865200000|2021-07-21 11:00:00|7905.27|7905.27|7902.74|7902.74|7907.56|7907.56|7900.21|7900.21|0
1626865500000|2021-07-21 11:05:00|7903.12|7903.12|7909.25|7909.25|7910.35|7910.35|7901.48|7901.48|0
1626865800000|2021-07-21 11:10:00|7908.79|7908.79|7905.47|7905.47|7909.01|7909.01|7901.73|7901.73|0
1626866100000|2021-07-21 11:15:00|7905.53|7905.53|7902.86|7902.86|7906.52|7906.52|7900.9|7900.9|0
1626866400000|2021-07-21 11:20:00|7902.98|7902.98|7886.38|7886.38|7903.06|7903.06|7886.38|7886.38|0
1626866700000|2021-07-21 11:25:00|7886|7886|7886.04|7886.04|7886.7|7886.7|7881.89|7881.89|0
1626867000000|2021-07-21 11:30:00|7886.32|7886.32|7871.86|7871.86|7888.9|7888.9|7871.66|7871.66|0
1626867300000|2021-07-21 11:35:00|7871.71|7871.71|7871.57|7871.57|7879.18|7879.18|7871.41|7871.41|0
1626867600000|2021-07-21 11:40:00|7870.71|7870.71|7880.61|7880.61|7880.83|7880.83|7863.75|7863.75|0
1626867900000|2021-07-21 11:45:00|7880.99|7880.99|7886.66|7886.66|7890.32|7890.32|7880.99|7880.99|0
1626868200000|2021-07-21 11:50:00|7886.72|7886.72|7873.31|7873.31|7886.92|7886.92|7868.37|7868.37|0
1626868500000|2021-07-21 11:55:00|7873.52|7873.52|7876.01|7876.01|7876.01|7876.01|7870.81|7870.81|0
1626868800000|2021-07-21 12:00:00|7876.39|7876.39|7882.33|7882.33|7882.33|7882.33|7876.39|7876.39|0
1626869100000|2021-07-21 12:05:00|7882.12|7882.12|7886.84|7886.84|7888.48|7888.48|7882.12|7882.12|0
1626869400000|2021-07-21 12:10:00|7885.98|7885.98|7893.2|7893.2|7893.37|7893.37|7880.04|7880.04|0
1626869700000|2021-07-21 12:15:00|7894.92|7894.92|7897.41|7897.41|7899.47|7899.47|7891.87|7891.87|0
1626870000000|2021-07-21 12:20:00|7897.29|7897.29|7895.22|7895.22|7897.29|7897.29|7891.17|7891.17|0
1626870300000|2021-07-21 12:25:00|7895.52|7895.52|7891.63|7891.63|7899.64|7899.64|7888.76|7888.76|0
1626870600000|2021-07-21 12:30:00|7892.49|7892.49|7890.59|7890.59|7896.84|7896.84|7890.59|7890.59|0
1626870900000|2021-07-21 12:35:00|7890.54|7890.54|7879.36|7879.36|7891.97|7891.97|7878.92|7878.92|0
1626871200000|2021-07-21 12:40:00|7879.28|7879.28|7889.79|7889.79|7892.34|7892.34|7878.97|7878.97|0
1626871500000|2021-07-21 12:45:00|7890.65|7890.65|7913.89|7913.89|7913.89|7913.89|7890.65|7890.65|0
1626871800000|2021-07-21 12:50:00|7913.86|7913.86|7914.07|7914.07|7914.55|7914.55|7905.21|7905.21|0
1626872100000|2021-07-21 12:55:00|7914.19|7914.19|7929.03|7929.03|7929.03|7929.03|7914.19|7914.19|0
1626872400000|2021-07-21 13:00:00|7929.18|7929.18|7933.06|7933.06|7933.06|7933.06|7921.82|7921.82|0
1626872700000|2021-07-21 13:05:00|7932.2|7932.2|7939.89|7939.89|7939.89|7939.89|7928.69|7928.69|0
1626873000000|2021-07-21 13:10:00|7939.75|7939.75|7946.88|7946.88|7950.16|7950.16|7939.54|7939.54|0
1626873300000|2021-07-21 13:15:00|7946.97|7946.97|7943.47|7943.47|7946.97|7946.97|7941.52|7941.52|0
1626873600000|2021-07-21 13:20:00|7943.36|7943.36|7943.86|7943.86|7949.22|7949.22|7943.17|7943.17|0
1626873900000|2021-07-21 13:25:00|7943|7943|7945.66|7945.66|7953.34|7953.34|7940.79|7940.79|0
1626874200000|2021-07-21 13:30:00|7945.41|7945.41|7959.18|7959.18|7962.52|7962.52|7945.34|7945.34|0
1626874500000|2021-07-21 13:35:00|7959.28|7959.28|7973.6|7973.6|7976.78|7976.78|7958.47|7958.47|0
1626874800000|2021-07-21 13:40:00|7973.55|7973.55|7982.91|7982.91|7985.44|7985.44|7968.21|7968.21|0
1626875100000|2021-07-21 13:45:00|7982.82|7982.82|7980.02|7980.02|7991.38|7991.38|7978.99|7978.99|0
1626875400000|2021-07-21 13:50:00|7980.11|7980.11|7979.18|7979.18|7982.2|7982.2|7976.95|7976.95|0
1626875700000|2021-07-21 13:55:00|7979.4|7979.4|7980.52|7980.52|7989.39|7989.39|7978.62|7978.62|0
1626876000000|2021-07-21 14:00:00|7980.43|7980.43|8001.05|8001.05|8002.26|8002.26|7977.65|7977.65|0
1626876300000|2021-07-21 14:05:00|8001.13|8001.13|8005.82|8005.82|8011.82|8011.82|8000.11|8000.11|0
1626876600000|2021-07-21 14:10:00|8005.85|8005.85|8014.65|8014.65|8016.87|8016.87|7997.12|7997.12|0
1626876900000|2021-07-21 14:15:00|8014.51|8014.51|8036.94|8036.94|8037.01|8037.01|8010.84|8010.84|0
1626877200000|2021-07-21 14:20:00|8037.01|8037.01|8032.3|8032.3|8045.14|8045.14|8032.3|8032.3|0
1626877500000|2021-07-21 14:25:00|8032.11|8032.11|8007.46|8007.46|8034.25|8034.25|8007.46|8007.46|0
1626877800000|2021-07-21 14:30:00|8007.16|8007.16|8012.25|8012.25|8013.68|8013.68|8003.24|8003.24|0
1626878100000|2021-07-21 14:35:00|8012.17|8012.17|8026.56|8026.56|8031.22|8031.22|8012.08|8012.08|0
1626878400000|2021-07-21 14:40:00|8026.71|8026.71|8026.48|8026.48|8027.88|8027.88|8021.79|8021.79|0
1626878700000|2021-07-21 14:45:00|8026.55|8026.55|8013.61|8013.61|8029.33|8029.33|8012.41|8012.41|0
1626879000000|2021-07-21 14:50:00|8013.44|8013.44|7999.09|7999.09|8016.57|8016.57|7999.09|7999.09|0
1626879300000|2021-07-21 14:55:00|7999.3|7999.3|7985.02|7985.02|7999.3|7999.3|7984.15|7984.15|0
1626879600000|2021-07-21 15:00:00|7985.17|7985.17|8001.66|8001.66|8003.02|8003.02|7985.17|7985.17|0
1626879900000|2021-07-21 15:05:00|8001.96|8001.96|8007.44|8007.44|8007.91|8007.91|8000.71|8000.71|0
1626880200000|2021-07-21 15:10:00|8007.36|8007.36|8011.39|8011.39|8012.47|8012.47|8005.33|8005.33|0
1626880500000|2021-07-21 15:15:00|8011.54|8011.54|8010.47|8010.47|8012.28|8012.28|8007.65|8007.65|0
1626880800000|2021-07-21 15:20:00|8010.67|8010.67|8002.86|8002.86|8011.07|8011.07|8002.86|8002.86|0
1626881100000|2021-07-21 15:25:00|8002.82|8002.82|8009.31|8009.31|8013.73|8013.73|8001.15|8001.15|0
1626938100000|2021-07-22 07:15:00|8162.95|8162.95|8192.97|8192.97|8201.26|8201.26|8162.8|8162.8|0
1626938400000|2021-07-22 07:20:00|8193.27|8193.27|8203.41|8203.41|8203.48|8203.48|8192.04|8192.04|0
1626938700000|2021-07-22 07:25:00|8203.33|8203.33|8204.77|8204.77|8206.17|8206.17|8190.54|8190.54|0
1626939000000|2021-07-22 07:30:00|8204.3|8204.3|8204.45|8204.45|8209.36|8209.36|8199.89|8199.89|0
1626939300000|2021-07-22 07:35:00|8204.86|8204.86|8234.56|8234.56|8234.77|8234.77|8204.86|8204.86|0
1626939600000|2021-07-22 07:40:00|8234.76|8234.76|8244.4|8244.4|8246.24|8246.24|8232.21|8232.21|0
1626939900000|2021-07-22 07:45:00|8244.64|8244.64|8242.82|8242.82|8253.4|8253.4|8232.36|8232.36|0
1626940200000|2021-07-22 07:50:00|8242.58|8242.58|8253.25|8253.25|8257.06|8257.06|8240.84|8240.84|0
1626940500000|2021-07-22 07:55:00|8253.17|8253.17|8240.46|8240.46|8257.92|8257.92|8240.46|8240.46|0
1626940800000|2021-07-22 08:00:00|8237.88|8237.88|8224.98|8224.98|8237.88|8237.88|8222.13|8222.13|0
1626941100000|2021-07-22 08:05:00|8224.85|8224.85|8222.44|8222.44|8232.68|8232.68|8222.07|8222.07|0
1626941400000|2021-07-22 08:10:00|8222.12|8222.12|8249.23|8249.23|8249.23|8249.23|8222.12|8222.12|0
1626941700000|2021-07-22 08:15:00|8249.47|8249.47|8243.06|8243.06|8249.47|8249.47|8234.11|8234.11|0
1626942000000|2021-07-22 08:20:00|8242.58|8242.58|8249.47|8249.47|8254.86|8254.86|8241.91|8241.91|0
1626942300000|2021-07-22 08:25:00|8249.27|8249.27|8247.25|8247.25|8249.5|8249.5|8244.21|8244.21|0
1626942600000|2021-07-22 08:30:00|8247.2|8247.2|8234.84|8234.84|8247.33|8247.33|8229.84|8229.84|0
1626942900000|2021-07-22 08:35:00|8234.93|8234.93|8241.95|8241.95|8242.61|8242.61|8231.66|8231.66|0
1626943200000|2021-07-22 08:40:00|8242.03|8242.03|8251.14|8251.14|8251.14|8251.14|8240.07|8240.07|0
1626943500000|2021-07-22 08:45:00|8251.06|8251.06|8254.4|8254.4|8259.95|8259.95|8250.83|8250.83|0
1626943800000|2021-07-22 08:50:00|8254.08|8254.08|8235.97|8235.97|8255.76|8255.76|8235.83|8235.83|0
1626944100000|2021-07-22 08:55:00|8237.7|8237.7|8233.98|8233.98|8240.52|8240.52|8233.98|8233.98|0
1626944400000|2021-07-22 09:00:00|8233.8|8233.8|8240.29|8240.29|8243.37|8243.37|8233.61|8233.61|0
1626944700000|2021-07-22 09:05:00|8240.09|8240.09|8223.14|8223.14|8240.09|8240.09|8223.06|8223.06|0
1626945000000|2021-07-22 09:10:00|8222.95|8222.95|8212.68|8212.68|8223.14|8223.14|8212.68|8212.68|0
1626945300000|2021-07-22 09:15:00|8212.82|8212.82|8231.1|8231.1|8231.39|8231.39|8210.05|8210.05|0
1626945600000|2021-07-22 09:20:00|8231.38|8231.38|8227.78|8227.78|8236.99|8236.99|8219.93|8219.93|0
1626945900000|2021-07-22 09:25:00|8227.87|8227.87|8222.02|8222.02|8228.77|8228.77|8218.91|8218.91|0
1626946200000|2021-07-22 09:30:00|8221.84|8221.84|8219.99|8219.99|8228.09|8228.09|8215.92|8215.92|0
1626946500000|2021-07-22 09:35:00|8220.24|8220.24|8224.19|8224.19|8224.97|8224.97|8218.79|8218.79|0
1626946800000|2021-07-22 09:40:00|8224.05|8224.05|8219.41|8219.41|8224.05|8224.05|8218.07|8218.07|0
1626947100000|2021-07-22 09:45:00|8219.14|8219.14|8246.33|8246.33|8246.36|8246.36|8217.98|8217.98|0
1626947400000|2021-07-22 09:50:00|8246.46|8246.46|8241.75|8241.75|8249.37|8249.37|8236.2|8236.2|0
1626947700000|2021-07-22 09:55:00|8240.03|8240.03|8236.18|8236.18|8240.03|8240.03|8233|8233|0
1626948000000|2021-07-22 10:00:00|8235.98|8235.98|8237.22|8237.22|8238.86|8238.86|8233.54|8233.54|0
1626948300000|2021-07-22 10:05:00|8237.3|8237.3|8221.3|8221.3|8237.3|8237.3|8214.51|8214.51|0
1626948600000|2021-07-22 10:10:00|8221.51|8221.51|8216.27|8216.27|8222.68|8222.68|8214.43|8214.43|0
1626948900000|2021-07-22 10:15:00|8215.97|8215.97|8218.59|8218.59|8218.59|8218.59|8214.92|8214.92|0
1626949200000|2021-07-22 10:20:00|8218.82|8218.82|8216.62|8216.62|8218.97|8218.97|8214.68|8214.68|0
1626949500000|2021-07-22 10:25:00|8216.75|8216.75|8215.33|8215.33|8219.49|8219.49|8214.93|8214.93|0
1626949800000|2021-07-22 10:30:00|8215.3|8215.3|8213.7|8213.7|8216.2|8216.2|8211.55|8211.55|0
1626950100000|2021-07-22 10:35:00|8213.56|8213.56|8208.2|8208.2|8215.1|8215.1|8208.2|8208.2|0
1626950400000|2021-07-22 10:40:00|8208.1|8208.1|8213.85|8213.85|8215.21|8215.21|8206.52|8206.52|0
1626950700000|2021-07-22 10:45:00|8213.96|8213.96|8224.98|8224.98|8224.98|8224.98|8210.02|8210.02|0
1626951000000|2021-07-22 10:50:00|8225.29|8225.29|8224.65|8224.65|8228.35|8228.35|8222.37|8222.37|0
1626951300000|2021-07-22 10:55:00|8224.9|8224.9|8224.25|8224.25|8233.65|8233.65|8224.25|8224.25|0
1626951600000|2021-07-22 11:00:00|8224.36|8224.36|8218.73|8218.73|8226.09|8226.09|8218.54|8218.54|0
1626951900000|2021-07-22 11:05:00|8218.65|8218.65|8217.99|8217.99|8222.35|8222.35|8215.73|8215.73|0
1626952200000|2021-07-22 11:10:00|8217.84|8217.84|8212.69|8212.69|8218.55|8218.55|8211.92|8211.92|0
1626952500000|2021-07-22 11:15:00|8212.61|8212.61|8212.11|8212.11|8213.67|8213.67|8210.41|8210.41|0
1626952800000|2021-07-22 11:20:00|8212.05|8212.05|8212.75|8212.75|8213.94|8213.94|8211.24|8211.24|0
1626953100000|2021-07-22 11:25:00|8212.51|8212.51|8223.64|8223.64|8223.64|8223.64|8211.96|8211.96|0
1626953400000|2021-07-22 11:30:00|8223.34|8223.34|8221.62|8221.62|8224.47|8224.47|8219.37|8219.37|0
1626953700000|2021-07-22 11:35:00|8222.69|8222.69|8222.55|8222.55|8226.66|8226.66|8222.22|8222.22|0
1626954000000|2021-07-22 11:40:00|8222.65|8222.65|8223.27|8223.27|8228.63|8228.63|8222.65|8222.65|0
1626954300000|2021-07-22 11:45:00|8222.96|8222.96|8222.66|8222.66|8226.25|8226.25|8220.3|8220.3|0
1626954600000|2021-07-22 11:50:00|8222.45|8222.45|8216.2|8216.2|8222.45|8222.45|8212.02|8212.02|0
1626954900000|2021-07-22 11:55:00|8216.29|8216.29|8216.44|8216.44|8224|8224|8215.3|8215.3|0
1626955200000|2021-07-22 12:00:00|8215.51|8215.51|8210.38|8210.38|8216.9|8216.9|8210.38|8210.38|0
1626955500000|2021-07-22 12:05:00|8210.27|8210.27|8203.79|8203.79|8210.49|8210.49|8203.49|8203.49|0
1626955800000|2021-07-22 12:10:00|8203.71|8203.71|8201.96|8201.96|8203.71|8203.71|8197.13|8197.13|0
1626956100000|2021-07-22 12:15:00|8202.17|8202.17|8197.96|8197.96|8202.42|8202.42|8197.24|8197.24|0
1626956400000|2021-07-22 12:20:00|8198.04|8198.04|8192.69|8192.69|8198.4|8198.4|8192.36|8192.36|0
1626956700000|2021-07-22 12:25:00|8192.76|8192.76|8193.35|8193.35|8195.86|8195.86|8191.91|8191.91|0
1626957000000|2021-07-22 12:30:00|8193.22|8193.22|8186.95|8186.95|8194.01|8194.01|8186.64|8186.64|0
1626957300000|2021-07-22 12:35:00|8186.88|8186.88|8179.77|8179.77|8188.44|8188.44|8179.18|8179.18|0
1626957600000|2021-07-22 12:40:00|8179.73|8179.73|8171.91|8171.91|8182.31|8182.31|8165.26|8165.26|0
1626957900000|2021-07-22 12:45:00|8171.98|8171.98|8163.47|8163.47|8171.98|8171.98|8161.19|8161.19|0
1626958200000|2021-07-22 12:50:00|8163.62|8163.62|8153.16|8153.16|8163.62|8163.62|8150.63|8150.63|0
1626958500000|2021-07-22 12:55:00|8153.23|8153.23|8162.41|8162.41|8166.44|8166.44|8153.07|8153.07|0
1626958800000|2021-07-22 13:00:00|8160.71|8160.71|8162.61|8162.61|8164.9|8164.9|8155.91|8155.91|0
1626959100000|2021-07-22 13:05:00|8162.53|8162.53|8166.27|8166.27|8166.74|8166.74|8161.04|8161.04|0
1626959400000|2021-07-22 13:10:00|8166.06|8166.06|8194.88|8194.88|8195.33|8195.33|8166.06|8166.06|0
1626959700000|2021-07-22 13:15:00|8194.96|8194.96|8198.92|8198.92|8199.14|8199.14|8193.28|8193.28|0
1626960000000|2021-07-22 13:20:00|8198.89|8198.89|8202.94|8202.94|8206.41|8206.41|8198.89|8198.89|0
1626960300000|2021-07-22 13:25:00|8202.99|8202.99|8198.99|8198.99|8205.77|8205.77|8196.14|8196.14|0
1626960600000|2021-07-22 13:30:00|8198.89|8198.89|8175.88|8175.88|8198.89|8198.89|8170.6|8170.6|0
1626960900000|2021-07-22 13:35:00|8175.82|8175.82|8181.42|8181.42|8181.42|8181.42|8155.11|8155.11|0
1626961200000|2021-07-22 13:40:00|8181.66|8181.66|8206.91|8206.91|8208.84|8208.84|8181.63|8181.63|0
1626961500000|2021-07-22 13:45:00|8207.05|8207.05|8176.73|8176.73|8213.28|8213.28|8176.22|8176.22|0
1626961800000|2021-07-22 13:50:00|8176.67|8176.67|8171.74|8171.74|8186.86|8186.86|8164.69|8164.69|0
1626962100000|2021-07-22 13:55:00|8171.81|8171.81|8197.29|8197.29|8198.29|8198.29|8171.81|8171.81|0
1626962400000|2021-07-22 14:00:00|8196.95|8196.95|8190.67|8190.67|8197.35|8197.35|8182.18|8182.18|0
1626962700000|2021-07-22 14:05:00|8190.74|8190.74|8196.49|8196.49|8200.36|8200.36|8184.8|8184.8|0
1626963000000|2021-07-22 14:10:00|8196.74|8196.74|8208.6|8208.6|8220.85|8220.85|8196.16|8196.16|0
1626963300000|2021-07-22 14:15:00|8209.51|8209.51|8210.97|8210.97|8212.69|8212.69|8200.15|8200.15|0
1626963600000|2021-07-22 14:20:00|8211.11|8211.11|8203.1|8203.1|8213.88|8213.88|8203.1|8203.1|0
1626963900000|2021-07-22 14:25:00|8203.05|8203.05|8190.11|8190.11|8203.05|8203.05|8187.84|8187.84|0
1626964200000|2021-07-22 14:30:00|8190.26|8190.26|8186.94|8186.94|8194.51|8194.51|8181.73|8181.73|0
1626964500000|2021-07-22 14:35:00|8186.63|8186.63|8200.54|8200.54|8200.54|8200.54|8181.11|8181.11|0
1626964800000|2021-07-22 14:40:00|8200.61|8200.61|8205.01|8205.01|8213.02|8213.02|8200.61|8200.61|0
1626965100000|2021-07-22 14:45:00|8204.99|8204.99|8190.95|8190.95|8204.99|8204.99|8190.95|8190.95|0
1626965400000|2021-07-22 14:50:00|8190.65|8190.65|8180.09|8180.09|8192.72|8192.72|8180.09|8180.09|0
1626965700000|2021-07-22 14:55:00|8180.03|8180.03|8156.79|8156.79|8180.55|8180.55|8156.79|8156.79|0
1626966000000|2021-07-22 15:00:00|8157.65|8157.65|8160.23|8160.23|8164.49|8164.49|8157.65|8157.65|0
1626966300000|2021-07-22 15:05:00|8159.92|8159.92|8150.13|8150.13|8159.92|8159.92|8149.54|8149.54|0
1626966600000|2021-07-22 15:10:00|8150.04|8150.04|8152.77|8152.77|8154.26|8154.26|8148.05|8148.05|0
1626966900000|2021-07-22 15:15:00|8152.84|8152.84|8152.16|8152.16|8154.44|8154.44|8148.16|8148.16|0
1626967200000|2021-07-22 15:20:00|8152.07|8152.07|8151.99|8151.99|8152.57|8152.57|8147.68|8147.68|0
1626967500000|2021-07-22 15:25:00|8152.06|8152.06|8152.21|8152.21|8157.91|8157.91|8151.51|8151.51|0
1627024500000|2021-07-23 07:15:00|8211.62|8211.62|8213.73|8213.73|8216.29|8216.29|8209.6|8209.6|0
1627024800000|2021-07-23 07:20:00|8214.24|8214.24|8194.04|8194.04|8216.33|8216.33|8194.04|8194.04|0
1627025100000|2021-07-23 07:25:00|8194.11|8194.11|8183.21|8183.21|8196.95|8196.95|8181.49|8181.49|0
1627025400000|2021-07-23 07:30:00|8185.68|8185.68|8188.77|8188.77|8194.75|8194.75|8185.68|8185.68|0
1627025700000|2021-07-23 07:35:00|8187.05|8187.05|8180.58|8180.58|8196.18|8196.18|8178.3|8178.3|0
1627026000000|2021-07-23 07:40:00|8180.9|8180.9|8177.73|8177.73|8185.54|8185.54|8176.1|8176.1|0
1627026300000|2021-07-23 07:45:00|8177.56|8177.56|8191.58|8191.58|8192.02|8192.02|8176.7|8176.7|0
1627026600000|2021-07-23 07:50:00|8190.19|8190.19|8192.65|8192.65|8192.87|8192.87|8184.47|8184.47|0
1627026900000|2021-07-23 07:55:00|8192.5|8192.5|8212.99|8212.99|8218.99|8218.99|8192.04|8192.04|0
1627027200000|2021-07-23 08:00:00|8212.13|8212.13|8215.39|8215.39|8217.12|8217.12|8211.92|8211.92|0
1627027500000|2021-07-23 08:05:00|8215.53|8215.53|8206.92|8206.92|8217.39|8217.39|8205.15|8205.15|0
1627027800000|2021-07-23 08:10:00|8206.64|8206.64|8201.1|8201.1|8210.18|8210.18|8201.1|8201.1|0
1627028100000|2021-07-23 08:15:00|8200.83|8200.83|8206.57|8206.57|8207.3|8207.3|8199.72|8199.72|0
1627028400000|2021-07-23 08:20:00|8207.71|8207.71|8206.61|8206.61|8212.22|8212.22|8202.11|8202.11|0
1627028700000|2021-07-23 08:25:00|8206.82|8206.82|8204.59|8204.59|8207.34|8207.34|8198.16|8198.16|0
1627029000000|2021-07-23 08:30:00|8205.57|8205.57|8206.95|8206.95|8208.6|8208.6|8204.88|8204.88|0
1627029300000|2021-07-23 08:35:00|8207.81|8207.81|8213.46|8213.46|8216.14|8216.14|8206.6|8206.6|0
1627029600000|2021-07-23 08:40:00|8213.15|8213.15|8213.97|8213.97|8214.39|8214.39|8209.49|8209.49|0
1627029900000|2021-07-23 08:45:00|8213.76|8213.76|8192.17|8192.17|8213.76|8213.76|8192.17|8192.17|0
1627030200000|2021-07-23 08:50:00|8192|8192|8183.52|8183.52|8192|8192|8177.89|8177.89|0
1627030500000|2021-07-23 08:55:00|8183.65|8183.65|8177.59|8177.59|8186.01|8186.01|8174.8|8174.8|0
1627030800000|2021-07-23 09:00:00|8177.38|8177.38|8187.51|8187.51|8187.58|8187.58|8176.84|8176.84|0
1627031100000|2021-07-23 09:05:00|8187.82|8187.82|8188.17|8188.17|8189.97|8189.97|8186.68|8186.68|0
1627031400000|2021-07-23 09:10:00|8188.38|8188.38|8180.95|8180.95|8194.42|8194.42|8180.87|8180.87|0
1627031700000|2021-07-23 09:15:00|8180.72|8180.72|8190.35|8190.35|8191.21|8191.21|8180.26|8180.26|0
1627032000000|2021-07-23 09:20:00|8190.27|8190.27|8197.51|8197.51|8205.41|8205.41|8190.27|8190.27|0
1627032300000|2021-07-23 09:25:00|8197.66|8197.66|8186.86|8186.86|8197.91|8197.91|8185.2|8185.2|0
1627032600000|2021-07-23 09:30:00|8187|8187|8189.2|8189.2|8191.5|8191.5|8183.71|8183.71|0
1627032900000|2021-07-23 09:35:00|8190.41|8190.41|8185.27|8185.27|8196.08|8196.08|8185.13|8185.13|0
1627033200000|2021-07-23 09:40:00|8185.66|8185.66|8184.73|8184.73|8186.6|8186.6|8183.14|8183.14|0
1627033500000|2021-07-23 09:45:00|8184.52|8184.52|8170.98|8170.98|8185.06|8185.06|8166.83|8166.83|0
1627033800000|2021-07-23 09:50:00|8171.06|8171.06|8166.83|8166.83|8175.29|8175.29|8166.6|8166.6|0
1627034100000|2021-07-23 09:55:00|8166.92|8166.92|8150.15|8150.15|8167.85|8167.85|8149.55|8149.55|0
1627034400000|2021-07-23 10:00:00|8151.01|8151.01|8168.67|8168.67|8168.67|8168.67|8149.74|8149.74|0
1627034700000|2021-07-23 10:05:00|8169.53|8169.53|8144.54|8144.54|8169.53|8169.53|8141.66|8141.66|0
1627035000000|2021-07-23 10:10:00|8144.77|8144.77|8147.62|8147.62|8147.62|8147.62|8140.56|8140.56|0
1627035300000|2021-07-23 10:15:00|8147.41|8147.41|8147.69|8147.69|8151.42|8151.42|8144.78|8144.78|0
1627035600000|2021-07-23 10:20:00|8148.07|8148.07|8165.5|8165.5|8165.5|8165.5|8147.6|8147.6|0
1627035900000|2021-07-23 10:25:00|8165.56|8165.56|8157.32|8157.32|8166.64|8166.64|8157.32|8157.32|0
1627036200000|2021-07-23 10:30:00|8157.02|8157.02|8161.01|8161.01|8161.01|8161.01|8152.76|8152.76|0
1627036500000|2021-07-23 10:35:00|8160.94|8160.94|8161.33|8161.33|8161.79|8161.79|8157.45|8157.45|0
1627036800000|2021-07-23 10:40:00|8161.25|8161.25|8168.19|8168.19|8169.44|8169.44|8158.31|8158.31|0
1627037100000|2021-07-23 10:45:00|8168.3|8168.3|8162.1|8162.1|8168.36|8168.36|8158.32|8158.32|0
1627037400000|2021-07-23 10:50:00|8162.13|8162.13|8167.11|8167.11|8167.38|8167.38|8159.51|8159.51|0
1627037700000|2021-07-23 10:55:00|8167.19|8167.19|8178.24|8178.24|8178.24|8178.24|8166.92|8166.92|0
1627038000000|2021-07-23 11:00:00|8178.51|8178.51|8167.24|8167.24|8178.81|8178.81|8167.24|8167.24|0
1627038300000|2021-07-23 11:05:00|8166.38|8166.38|8162.37|8162.37|8166.38|8166.38|8156.4|8156.4|0
1627038600000|2021-07-23 11:10:00|8162.94|8162.94|8159.66|8159.66|8162.94|8162.94|8155.01|8155.01|0
1627038900000|2021-07-23 11:15:00|8159.6|8159.6|8156|8156|8159.6|8159.6|8154.94|8154.94|0
1627039200000|2021-07-23 11:20:00|8155.93|8155.93|8160.96|8160.96|8167.59|8167.59|8155.57|8155.57|0
1627039500000|2021-07-23 11:25:00|8161.09|8161.09|8158.92|8158.92|8163.79|8163.79|8158.01|8158.01|0
1627039800000|2021-07-23 11:30:00|8159.53|8159.53|8159.61|8159.61|8166.39|8166.39|8159.5|8159.5|0
1627040100000|2021-07-23 11:35:00|8159.19|8159.19|8155.79|8155.79|8162.93|8162.93|8155.41|8155.41|0
1627040400000|2021-07-23 11:40:00|8156.65|8156.65|8166.81|8166.81|8166.81|8166.81|8156.65|8156.65|0
1627040700000|2021-07-23 11:45:00|8165.95|8165.95|8161.72|8161.72|8166.03|8166.03|8160.93|8160.93|0
1627041000000|2021-07-23 11:50:00|8161.51|8161.51|8170.89|8170.89|8171.63|8171.63|8161.23|8161.23|0
1627041300000|2021-07-23 11:55:00|8170.58|8170.58|8174.36|8174.36|8174.51|8174.51|8167.62|8167.62|0
1627041600000|2021-07-23 12:00:00|8174.46|8174.46|8176.48|8176.48|8179.72|8179.72|8173.96|8173.96|0
1627041900000|2021-07-23 12:05:00|8176.63|8176.63|8178.11|8178.11|8180.47|8180.47|8172.37|8172.37|0
1627042200000|2021-07-23 12:10:00|8178.29|8178.29|8172.93|8172.93|8178.29|8178.29|8172.41|8172.41|0
1627042500000|2021-07-23 12:15:00|8173.17|8173.17|8176.53|8176.53|8176.54|8176.54|8171.69|8171.69|0
1627042800000|2021-07-23 12:20:00|8176.51|8176.51|8177.31|8177.31|8179.06|8179.06|8172.69|8172.69|0
1627043100000|2021-07-23 12:25:00|8177.24|8177.24|8181.26|8181.26|8183.09|8183.09|8177.24|8177.24|0
1627043400000|2021-07-23 12:30:00|8181.05|8181.05|8171.57|8171.57|8181.05|8181.05|8171.57|8171.57|0
1627043700000|2021-07-23 12:35:00|8171.88|8171.88|8158.26|8158.26|8171.88|8171.88|8156.09|8156.09|0
1627044000000|2021-07-23 12:40:00|8158.61|8158.61|8156.85|8156.85|8161.1|8161.1|8156.06|8156.06|0
1627044300000|2021-07-23 12:45:00|8156.75|8156.75|8148.71|8148.71|8156.75|8156.75|8148.71|8148.71|0
1627044600000|2021-07-23 12:50:00|8148.63|8148.63|8148.24|8148.24|8150.18|8150.18|8146.93|8146.93|0
1627044900000|2021-07-23 12:55:00|8149.96|8149.96|8164.78|8164.78|8164.86|8164.86|8149.85|8149.85|0
1627045200000|2021-07-23 13:00:00|8165.02|8165.02|8157.52|8157.52|8165.39|8165.39|8154.85|8154.85|0
1627045500000|2021-07-23 13:05:00|8157.44|8157.44|8155.88|8155.88|8163.06|8163.06|8155.88|8155.88|0
1627045800000|2021-07-23 13:10:00|8155.72|8155.72|8156.01|8156.01|8158.43|8158.43|8150.81|8150.81|0
1627046100000|2021-07-23 13:15:00|8156.09|8156.09|8156.31|8156.31|8158.08|8158.08|8150.84|8150.84|0
1627046400000|2021-07-23 13:20:00|8156.46|8156.46|8167.61|8167.61|8172.66|8172.66|8156.46|8156.46|0
1627046700000|2021-07-23 13:25:00|8167.52|8167.52|8178.59|8178.59|8179.52|8179.52|8167.52|8167.52|0
1627047000000|2021-07-23 13:30:00|8178.4|8178.4|8177.55|8177.55|8178.4|8178.4|8163.72|8163.72|0
1627047300000|2021-07-23 13:35:00|8177.7|8177.7|8168.57|8168.57|8178.95|8178.95|8164.96|8164.96|0
1627047600000|2021-07-23 13:40:00|8169.43|8169.43|8182.73|8182.73|8182.73|8182.73|8165.3|8165.3|0
1627047900000|2021-07-23 13:45:00|8182.42|8182.42|8175.27|8175.27|8182.65|8182.65|8170.95|8170.95|0
1627048200000|2021-07-23 13:50:00|8174.97|8174.97|8159.11|8159.11|8177.47|8177.47|8157.92|8157.92|0
1627048500000|2021-07-23 13:55:00|8159.44|8159.44|8157.54|8157.54|8164.13|8164.13|8157.39|8157.39|0
1627048800000|2021-07-23 14:00:00|8157.43|8157.43|8147.24|8147.24|8157.47|8157.47|8138.45|8138.45|0
1627049100000|2021-07-23 14:05:00|8147.34|8147.34|8146|8146|8148.3|8148.3|8140.1|8140.1|0
1627049400000|2021-07-23 14:10:00|8146.1|8146.1|8138.71|8138.71|8147.45|8147.45|8133.48|8133.48|0
1627049700000|2021-07-23 14:15:00|8138.56|8138.56|8146.48|8146.48|8149.32|8149.32|8136.91|8136.91|0
1627050000000|2021-07-23 14:20:00|8146.25|8146.25|8152.04|8152.04|8152.1|8152.1|8140.92|8140.92|0
1627050300000|2021-07-23 14:25:00|8152.21|8152.21|8161.17|8161.17|8166.93|8166.93|8151.09|8151.09|0
1627050600000|2021-07-23 14:30:00|8161.41|8161.41|8162.33|8162.33|8162.56|8162.56|8157.17|8157.17|0
1627050900000|2021-07-23 14:35:00|8162.55|8162.55|8156.57|8156.57|8166.88|8166.88|8153.13|8153.13|0
1627051200000|2021-07-23 14:40:00|8156.21|8156.21|8168.81|8168.81|8169.58|8169.58|8155.66|8155.66|0
1627051500000|2021-07-23 14:45:00|8168.97|8168.97|8155.1|8155.1|8170.06|8170.06|8153.6|8153.6|0
1627051800000|2021-07-23 14:50:00|8155.96|8155.96|8154.94|8154.94|8160.81|8160.81|8150.1|8150.1|0
1627052100000|2021-07-23 14:55:00|8154.73|8154.73|8159.24|8159.24|8163.12|8163.12|8154.68|8154.68|0
1627052400000|2021-07-23 15:00:00|8159.17|8159.17|8150.42|8150.42|8160.96|8160.96|8150.35|8150.35|0
1627052700000|2021-07-23 15:05:00|8150.49|8150.49|8156|8156|8156.76|8156.76|8150.3|8150.3|0
1627053000000|2021-07-23 15:10:00|8155.8|8155.8|8146.2|8146.2|8155.8|8155.8|8144.75|8144.75|0
1627053300000|2021-07-23 15:15:00|8146.41|8146.41|8148.26|8148.26|8154.83|8154.83|8146.41|8146.41|0
1627053600000|2021-07-23 15:20:00|8148.13|8148.13|8144.49|8144.49|8150.28|8150.28|8143.23|8143.23|0
1627053900000|2021-07-23 15:25:00|8144.68|8144.68|8151.99|8151.99|8154.17|8154.17|8143.96|8143.96|0
1627283700000|2021-07-26 07:15:00|8102.67|8102.67|8103.04|8103.04|8110.13|8110.13|8096.95|8096.95|0
1627284000000|2021-07-26 07:20:00|8105.62|8105.62|8089.71|8089.71|8106.59|8106.59|8087.83|8087.83|0
1627284300000|2021-07-26 07:25:00|8089.11|8089.11|8127.33|8127.33|8127.33|8127.33|8089.11|8089.11|0
1627284600000|2021-07-26 07:30:00|8128.1|8128.1|8135.82|8135.82|8137.18|8137.18|8127.38|8127.38|0
1627284900000|2021-07-26 07:35:00|8136.21|8136.21|8142.43|8142.43|8144.75|8144.75|8136.21|8136.21|0
1627285200000|2021-07-26 07:40:00|8142.63|8142.63|8153.96|8153.96|8154.26|8154.26|8142.62|8142.62|0
1627285500000|2021-07-26 07:45:00|8153.77|8153.77|8147.8|8147.8|8156.86|8156.86|8147.8|8147.8|0
1627285800000|2021-07-26 07:50:00|8147.74|8147.74|8148.08|8148.08|8154.16|8154.16|8146.68|8146.68|0
1627286100000|2021-07-26 07:55:00|8148|8148|8149.22|8149.22|8151.03|8151.03|8146.63|8146.63|0
1627286400000|2021-07-26 08:00:00|8148.92|8148.92|8121.42|8121.42|8148.92|8148.92|8119.77|8119.77|0
1627286700000|2021-07-26 08:05:00|8121.72|8121.72|8117.5|8117.5|8123.37|8123.37|8115.49|8115.49|0
1627287000000|2021-07-26 08:10:00|8117.19|8117.19|8125.41|8125.41|8125.41|8125.41|8110.57|8110.57|0
1627287300000|2021-07-26 08:15:00|8126.27|8126.27|8121.71|8121.71|8127.06|8127.06|8120.86|8120.86|0
1627287600000|2021-07-26 08:20:00|8121.63|8121.63|8117.08|8117.08|8121.91|8121.91|8112.97|8112.97|0
1627287900000|2021-07-26 08:25:00|8117.31|8117.31|8123.9|8123.9|8123.9|8123.9|8117.19|8117.19|0
1627288200000|2021-07-26 08:30:00|8123.97|8123.97|8128.52|8128.52|8129.3|8129.3|8123.97|8123.97|0
1627288500000|2021-07-26 08:35:00|8128.43|8128.43|8130.76|8130.76|8133.13|8133.13|8127.48|8127.48|0
1627288800000|2021-07-26 08:40:00|8131.11|8131.11|8130.17|8130.17|8132.4|8132.4|8127.28|8127.28|0
1627289100000|2021-07-26 08:45:00|8130.33|8130.33|8122.57|8122.57|8130.68|8130.68|8122.22|8122.22|0
1627289400000|2021-07-26 08:50:00|8122.5|8122.5|8117.35|8117.35|8122.5|8122.5|8117.35|8117.35|0
1627289700000|2021-07-26 08:55:00|8117.11|8117.11|8118.94|8118.94|8119.11|8119.11|8115.13|8115.13|0
1627290000000|2021-07-26 09:00:00|8118.86|8118.86|8120.18|8120.18|8120.35|8120.35|8115.28|8115.28|0
1627290300000|2021-07-26 09:05:00|8120.39|8120.39|8135.52|8135.52|8135.52|8135.52|8120.39|8120.39|0
1627290600000|2021-07-26 09:10:00|8135.29|8135.29|8137.85|8137.85|8137.85|8137.85|8132.43|8132.43|0
1627290900000|2021-07-26 09:15:00|8138|8138|8140.78|8140.78|8141.17|8141.17|8137.57|8137.57|0
1627291200000|2021-07-26 09:20:00|8140.99|8140.99|8149.42|8149.42|8151.6|8151.6|8140.99|8140.99|0
1627291500000|2021-07-26 09:25:00|8149.49|8149.49|8154.18|8154.18|8154.18|8154.18|8149.49|8149.49|0
1627291800000|2021-07-26 09:30:00|8153.88|8153.88|8151.54|8151.54|8159.63|8159.63|8151.19|8151.19|0
1627292100000|2021-07-26 09:35:00|8151.48|8151.48|8152.86|8152.86|8152.86|8152.86|8143.07|8143.07|0
1627292400000|2021-07-26 09:40:00|8152|8152|8149.07|8149.07|8156.72|8156.72|8147.75|8147.75|0
1627292700000|2021-07-26 09:45:00|8149.49|8149.49|8166.09|8166.09|8167.18|8167.18|8149.49|8149.49|0
1627293000000|2021-07-26 09:50:00|8166.21|8166.21|8164.3|8164.3|8167.43|8167.43|8158.61|8158.61|0
1627293300000|2021-07-26 09:55:00|8164.51|8164.51|8171.73|8171.73|8171.73|8171.73|8164.42|8164.42|0
1627293600000|2021-07-26 10:00:00|8171.7|8171.7|8182.87|8182.87|8182.87|8182.87|8169.8|8169.8|0
1627293900000|2021-07-26 10:05:00|8181.15|8181.15|8179.1|8179.1|8186.94|8186.94|8179.1|8179.1|0
1627294200000|2021-07-26 10:10:00|8178.81|8178.81|8185.02|8185.02|8185.02|8185.02|8171.18|8171.18|0
1627294500000|2021-07-26 10:15:00|8185.11|8185.11|8178.46|8178.46|8187.32|8187.32|8177.55|8177.55|0
1627294800000|2021-07-26 10:20:00|8179|8179|8181.74|8181.74|8182.44|8182.44|8178.21|8178.21|0
1627295100000|2021-07-26 10:25:00|8181.8|8181.8|8181.07|8181.07|8181.8|8181.8|8178.08|8178.08|0
1627295400000|2021-07-26 10:30:00|8180.21|8180.21|8193.92|8193.92|8194.17|8194.17|8178.71|8178.71|0
1627295700000|2021-07-26 10:35:00|8193.97|8193.97|8186.93|8186.93|8201.12|8201.12|8186.93|8186.93|0
1627296000000|2021-07-26 10:40:00|8186.31|8186.31|8177.95|8177.95|8186.31|8186.31|8176.61|8176.61|0
1627296300000|2021-07-26 10:45:00|8178.03|8178.03|8184.75|8184.75|8184.75|8184.75|8175.15|8175.15|0
1627296600000|2021-07-26 10:50:00|8184.88|8184.88|8177.18|8177.18|8186.5|8186.5|8177.18|8177.18|0
1627296900000|2021-07-26 10:55:00|8176.95|8176.95|8172.71|8172.71|8177.82|8177.82|8170.1|8170.1|0
1627297200000|2021-07-26 11:00:00|8172|8172|8177.24|8177.24|8177.43|8177.43|8167.81|8167.81|0
1627297500000|2021-07-26 11:05:00|8177.31|8177.31|8169.63|8169.63|8179.94|8179.94|8169.63|8169.63|0
1627297800000|2021-07-26 11:10:00|8165.95|8165.95|8170.21|8170.21|8171.27|8171.27|8163.8|8163.8|0
1627298100000|2021-07-26 11:15:00|8170.27|8170.27|8172.73|8172.73|8173.75|8173.75|8169.63|8169.63|0
1627298400000|2021-07-26 11:20:00|8172.27|8172.27|8169.03|8169.03|8172.27|8172.27|8163.94|8163.94|0
1627298700000|2021-07-26 11:25:00|8169.33|8169.33|8167.76|8167.76|8170.32|8170.32|8165.19|8165.19|0
1627299000000|2021-07-26 11:30:00|8167.96|8167.96|8171.5|8171.5|8177.52|8177.52|8167.75|8167.75|0
1627299300000|2021-07-26 11:35:00|8171.58|8171.58|8177.04|8177.04|8177.04|8177.04|8169.82|8169.82|0
1627299600000|2021-07-26 11:40:00|8177.14|8177.14|8171.23|8171.23|8177.59|8177.59|8171.23|8171.23|0
1627299900000|2021-07-26 11:45:00|8171.4|8171.4|8172.61|8172.61|8174.16|8174.16|8171.11|8171.11|0
1627300200000|2021-07-26 11:50:00|8172.91|8172.91|8176.37|8176.37|8177.07|8177.07|8170.34|8170.34|0
1627300500000|2021-07-26 11:55:00|8176.17|8176.17|8176.2|8176.2|8177.84|8177.84|8174.58|8174.58|0
1627300800000|2021-07-26 12:00:00|8176.12|8176.12|8178|8178|8178.39|8178.39|8173.02|8173.02|0
1627301100000|2021-07-26 12:05:00|8177.89|8177.89|8169.58|8169.58|8178.09|8178.09|8164.13|8164.13|0
1627301400000|2021-07-26 12:10:00|8169.79|8169.79|8168.03|8168.03|8173.49|8173.49|8168.03|8168.03|0
1627301700000|2021-07-26 12:15:00|8168.19|8168.19|8172.04|8172.04|8172.31|8172.31|8166.51|8166.51|0
1627302000000|2021-07-26 12:20:00|8172.18|8172.18|8173.9|8173.9|8178.43|8178.43|8172.04|8172.04|0
1627302300000|2021-07-26 12:25:00|8173.82|8173.82|8165.79|8165.79|8174.14|8174.14|8165.79|8165.79|0
1627302600000|2021-07-26 12:30:00|8165.69|8165.69|8157.4|8157.4|8167.04|8167.04|8156.18|8156.18|0
1627302900000|2021-07-26 12:35:00|8157.59|8157.59|8176.2|8176.2|8176.74|8176.74|8157.59|8157.59|0
1627303200000|2021-07-26 12:40:00|8175.97|8175.97|8165.26|8165.26|8178.73|8178.73|8165.1|8165.1|0
1627303500000|2021-07-26 12:45:00|8165.15|8165.15|8158.04|8158.04|8167.64|8167.64|8158.04|8158.04|0
1627303800000|2021-07-26 12:50:00|8157.85|8157.85|8155.69|8155.69|8158.92|8158.92|8153.13|8153.13|0
1627304100000|2021-07-26 12:55:00|8155.6|8155.6|8144.26|8144.26|8155.7|8155.7|8144.26|8144.26|0
1627304400000|2021-07-26 13:00:00|8143.77|8143.77|8148.94|8148.94|8154.44|8154.44|8142.98|8142.98|0
1627304700000|2021-07-26 13:05:00|8148.85|8148.85|8146.43|8146.43|8149.13|8149.13|8143.58|8143.58|0
1627305000000|2021-07-26 13:10:00|8146.22|8146.22|8133.21|8133.21|8146.43|8146.43|8131.93|8131.93|0
1627305300000|2021-07-26 13:15:00|8133.62|8133.62|8138.88|8138.88|8143.33|8143.33|8132.66|8132.66|0
1627305600000|2021-07-26 13:20:00|8138.96|8138.96|8140.38|8140.38|8143.13|8143.13|8138.38|8138.38|0
1627305900000|2021-07-26 13:25:00|8141.24|8141.24|8142.56|8142.56|8144.14|8144.14|8138.46|8138.46|0
1627306200000|2021-07-26 13:30:00|8143.42|8143.42|8163.5|8163.5|8164.68|8164.68|8142.57|8142.57|0
1627306500000|2021-07-26 13:35:00|8162.91|8162.91|8144.05|8144.05|8163.38|8163.38|8140.66|8140.66|0
1627306800000|2021-07-26 13:40:00|8144.22|8144.22|8124.68|8124.68|8144.3|8144.3|8121.61|8121.61|0
1627307100000|2021-07-26 13:45:00|8125.27|8125.27|8131.13|8131.13|8132.41|8132.41|8125.27|8125.27|0
1627307400000|2021-07-26 13:50:00|8131.2|8131.2|8132.27|8132.27|8138.69|8138.69|8127.68|8127.68|0
1627307700000|2021-07-26 13:55:00|8132.52|8132.52|8161.24|8161.24|8161.24|8161.24|8131.86|8131.86|0
1627308000000|2021-07-26 14:00:00|8162.45|8162.45|8184.07|8184.07|8186.78|8186.78|8162.39|8162.39|0
1627308300000|2021-07-26 14:05:00|8184.34|8184.34|8197.01|8197.01|8197.74|8197.74|8184.18|8184.18|0
1627308600000|2021-07-26 14:10:00|8196.93|8196.93|8195.63|8195.63|8202.47|8202.47|8193.38|8193.38|0
1627308900000|2021-07-26 14:15:00|8195.71|8195.71|8197.55|8197.55|8198.4|8198.4|8192.63|8192.63|0
1627309200000|2021-07-26 14:20:00|8197.47|8197.47|8203.22|8203.22|8203.33|8203.33|8197.47|8197.47|0
1627309500000|2021-07-26 14:25:00|8203.33|8203.33|8187.44|8187.44|8203.63|8203.63|8187.44|8187.44|0
1627309800000|2021-07-26 14:30:00|8185.72|8185.72|8190.86|8190.86|8191.65|8191.65|8182.99|8182.99|0
1627310100000|2021-07-26 14:35:00|8190.94|8190.94|8188.66|8188.66|8191.41|8191.41|8185.66|8185.66|0
1627310400000|2021-07-26 14:40:00|8188.3|8188.3|8183.27|8183.27|8192.06|8192.06|8183.15|8183.15|0
1627310700000|2021-07-26 14:45:00|8183.32|8183.32|8188.15|8188.15|8189.12|8189.12|8180.34|8180.34|0
1627311000000|2021-07-26 14:50:00|8188.26|8188.26|8185|8185|8188.26|8188.26|8182|8182|0
1627311300000|2021-07-26 14:55:00|8185.12|8185.12|8185.57|8185.57|8191.69|8191.69|8184.63|8184.63|0
1627311600000|2021-07-26 15:00:00|8185.64|8185.64|8174.15|8174.15|8186.65|8186.65|8172.69|8172.69|0
1627311900000|2021-07-26 15:05:00|8173.96|8173.96|8182.81|8182.81|8183.12|8183.12|8169.79|8169.79|0
1627312200000|2021-07-26 15:10:00|8182.91|8182.91|8185.1|8185.1|8188.83|8188.83|8182.68|8182.68|0
1627312500000|2021-07-26 15:15:00|8185.2|8185.2|8188.34|8188.34|8189.43|8189.43|8184.01|8184.01|0
1627312800000|2021-07-26 15:20:00|8188.4|8188.4|8189.53|8189.53|8192.73|8192.73|8188.4|8188.4|0
1627313100000|2021-07-26 15:25:00|8189.45|8189.45|8195.6|8195.6|8196.5|8196.5|8184.76|8184.76|0
1627370100000|2021-07-27 07:15:00|8199.14|8199.14|8175.3|8175.3|8202.72|8202.72|8173.16|8173.16|0
1627370400000|2021-07-27 07:20:00|8175.27|8175.27|8147.4|8147.4|8175.27|8175.27|8143.26|8143.26|0
1627370700000|2021-07-27 07:25:00|8149.12|8149.12|8143.95|8143.95|8152.24|8152.24|8140.38|8140.38|0
1627371000000|2021-07-27 07:30:00|8143.67|8143.67|8138.95|8138.95|8143.67|8143.67|8124.21|8124.21|0
1627371300000|2021-07-27 07:35:00|8138.76|8138.76|8108.46|8108.46|8138.94|8138.94|8105.01|8105.01|0
1627371600000|2021-07-27 07:40:00|8108.95|8108.95|8119.47|8119.47|8124.41|8124.41|8105.51|8105.51|0
1627371900000|2021-07-27 07:45:00|8119.54|8119.54|8128.67|8128.67|8130.66|8130.66|8115.97|8115.97|0
1627372200000|2021-07-27 07:50:00|8127.49|8127.49|8126.62|8126.62|8127.57|8127.57|8112.87|8112.87|0
1627372500000|2021-07-27 07:55:00|8127.67|8127.67|8147.65|8147.65|8148.41|8148.41|8126.94|8126.94|0
1627372800000|2021-07-27 08:00:00|8147.87|8147.87|8152.5|8152.5|8154.1|8154.1|8147.04|8147.04|0
1627373100000|2021-07-27 08:05:00|8152.74|8152.74|8168.09|8168.09|8168.13|8168.13|8152.17|8152.17|0
1627373400000|2021-07-27 08:10:00|8167.87|8167.87|8160.75|8160.75|8169.17|8169.17|8157.43|8157.43|0
1627373700000|2021-07-27 08:15:00|8160.56|8160.56|8155.46|8155.46|8172.43|8172.43|8155.46|8155.46|0
1627374000000|2021-07-27 08:20:00|8155.58|8155.58|8143.71|8143.71|8155.58|8155.58|8134.05|8134.05|0
1627374300000|2021-07-27 08:25:00|8143.83|8143.83|8131.74|8131.74|8144.37|8144.37|8131.15|8131.15|0
1627374600000|2021-07-27 08:30:00|8132.6|8132.6|8131.73|8131.73|8135.97|8135.97|8130.94|8130.94|0
1627374900000|2021-07-27 08:35:00|8131.57|8131.57|8139.23|8139.23|8140.36|8140.36|8129.02|8129.02|0
1627375200000|2021-07-27 08:40:00|8140.95|8140.95|8153.47|8153.47|8156.16|8156.16|8140.84|8140.84|0
1627375500000|2021-07-27 08:45:00|8153.28|8153.28|8144.6|8144.6|8153.28|8153.28|8144.25|8144.25|0
1627375800000|2021-07-27 08:50:00|8144.68|8144.68|8150.88|8150.88|8153.87|8153.87|8144.63|8144.63|0
1627376100000|2021-07-27 08:55:00|8150.96|8150.96|8143.9|8143.9|8154.28|8154.28|8143.9|8143.9|0
1627376400000|2021-07-27 09:00:00|8144.01|8144.01|8136.15|8136.15|8146.23|8146.23|8136.15|8136.15|0
1627376700000|2021-07-27 09:05:00|8136.34|8136.34|8147.66|8147.66|8152.55|8152.55|8136.26|8136.26|0
1627377000000|2021-07-27 09:10:00|8148.25|8148.25|8151.49|8151.49|8152.35|8152.35|8147.94|8147.94|0
1627377300000|2021-07-27 09:15:00|8151.66|8151.66|8158.9|8158.9|8158.9|8158.9|8151.34|8151.34|0
1627377600000|2021-07-27 09:20:00|8158.96|8158.96|8154.9|8154.9|8160.53|8160.53|8154.58|8154.58|0
1627377900000|2021-07-27 09:25:00|8155.21|8155.21|8147.76|8147.76|8155.21|8155.21|8143.98|8143.98|0
1627378200000|2021-07-27 09:30:00|8147.52|8147.52|8153.52|8153.52|8153.52|8153.52|8144.86|8144.86|0
1627378500000|2021-07-27 09:35:00|8152.97|8152.97|8162.49|8162.49|8162.49|8162.49|8151.61|8151.61|0
1627378800000|2021-07-27 09:40:00|8162.45|8162.45|8163.37|8163.37|8166.56|8166.56|8160.35|8160.35|0
1627379100000|2021-07-27 09:45:00|8163.51|8163.51|8181.34|8181.34|8182.33|8182.33|8162.09|8162.09|0
1627379400000|2021-07-27 09:50:00|8181.79|8181.79|8185.53|8185.53|8188.06|8188.06|8181.79|8181.79|0
1627379700000|2021-07-27 09:55:00|8185.34|8185.34|8185.4|8185.4|8192|8192|8183.63|8183.63|0
1627380000000|2021-07-27 10:00:00|8185.48|8185.48|8207.63|8207.63|8208.02|8208.02|8183.29|8183.29|0
1627380300000|2021-07-27 10:05:00|8207.6|8207.6|8210.36|8210.36|8213.18|8213.18|8207.17|8207.17|0
1627380600000|2021-07-27 10:10:00|8210.67|8210.67|8207.68|8207.68|8215.46|8215.46|8207.57|8207.57|0
1627380900000|2021-07-27 10:15:00|8207.89|8207.89|8200.92|8200.92|8208.14|8208.14|8200.92|8200.92|0
1627381200000|2021-07-27 10:20:00|8201.13|8201.13|8197.14|8197.14|8202.16|8202.16|8196.71|8196.71|0
1627381500000|2021-07-27 10:25:00|8197.06|8197.06|8185.32|8185.32|8197.09|8197.09|8184.64|8184.64|0
1627381800000|2021-07-27 10:30:00|8185.43|8185.43|8188.86|8188.86|8193.24|8193.24|8185.43|8185.43|0
1627382100000|2021-07-27 10:35:00|8188|8188|8189.17|8189.17|8193.67|8193.67|8187.9|8187.9|0
1627382400000|2021-07-27 10:40:00|8188.86|8188.86|8201.72|8201.72|8201.72|8201.72|8188.47|8188.47|0
1627382700000|2021-07-27 10:45:00|8201.87|8201.87|8218.29|8218.29|8218.62|8218.62|8201.87|8201.87|0
1627383000000|2021-07-27 10:50:00|8218.21|8218.21|8213.97|8213.97|8218.87|8218.87|8213.27|8213.27|0
1627383300000|2021-07-27 10:55:00|8213.81|8213.81|8219.3|8219.3|8220.65|8220.65|8213.73|8213.73|0
1627383600000|2021-07-27 11:00:00|8219.36|8219.36|8223.57|8223.57|8224.17|8224.17|8219.36|8219.36|0
1627383900000|2021-07-27 11:05:00|8222.71|8222.71|8231.59|8231.59|8231.66|8231.66|8219.73|8219.73|0
1627384200000|2021-07-27 11:10:00|8231.67|8231.67|8232.66|8232.66|8233.57|8233.57|8227.55|8227.55|0
1627384500000|2021-07-27 11:15:00|8232.37|8232.37|8236|8236|8236.64|8236.64|8232.37|8232.37|0
1627384800000|2021-07-27 11:20:00|8235.92|8235.92|8231.47|8231.47|8237.99|8237.99|8230.35|8230.35|0
1627385100000|2021-07-27 11:25:00|8230.61|8230.61|8228.4|8228.4|8233.49|8233.49|8228.28|8228.28|0
1627385400000|2021-07-27 11:30:00|8228.57|8228.57|8224.04|8224.04|8229.08|8229.08|8223.32|8223.32|0
1627385700000|2021-07-27 11:35:00|8223.98|8223.98|8237.34|8237.34|8237.56|8237.56|8221.26|8221.26|0
1627386000000|2021-07-27 11:40:00|8237.44|8237.44|8231.49|8231.49|8237.71|8237.71|8231.02|8231.02|0
1627386300000|2021-07-27 11:45:00|8231.41|8231.41|8225.4|8225.4|8231.81|8231.81|8224.85|8224.85|0
1627386600000|2021-07-27 11:50:00|8225.09|8225.09|8222.11|8222.11|8225.86|8225.86|8220.33|8220.33|0
1627386900000|2021-07-27 11:55:00|8222.09|8222.09|8219.11|8219.11|8222.09|8222.09|8212.96|8212.96|0
1627387200000|2021-07-27 12:00:00|8218.92|8218.92|8214.82|8214.82|8218.92|8218.92|8212.21|8212.21|0
1627387500000|2021-07-27 12:05:00|8215.2|8215.2|8212.71|8212.71|8218.08|8218.08|8211.42|8211.42|0
1627387800000|2021-07-27 12:10:00|8212.64|8212.64|8217.64|8217.64|8217.64|8217.64|8212.64|8212.64|0
1627388100000|2021-07-27 12:15:00|8217.57|8217.57|8220.3|8220.3|8221.49|8221.49|8215.35|8215.35|0
1627388400000|2021-07-27 12:20:00|8220.15|8220.15|8215.9|8215.9|8220.57|8220.57|8215.74|8215.74|0
1627388700000|2021-07-27 12:25:00|8216.19|8216.19|8219.23|8219.23|8220.47|8220.47|8215.6|8215.6|0
1627389000000|2021-07-27 12:30:00|8219.12|8219.12|8214.39|8214.39|8223.32|8223.32|8213.1|8213.1|0
1627389300000|2021-07-27 12:35:00|8214.28|8214.28|8220.3|8220.3|8220.3|8220.3|8211.99|8211.99|0
1627389600000|2021-07-27 12:40:00|8220.39|8220.39|8231.8|8231.8|8232.7|8232.7|8220.32|8220.32|0
1627389900000|2021-07-27 12:45:00|8231.7|8231.7|8233.15|8233.15|8234.17|8234.17|8231.28|8231.28|0
1627390200000|2021-07-27 12:50:00|8232.99|8232.99|8239.38|8239.38|8241.33|8241.33|8230.38|8230.38|0
1627390500000|2021-07-27 12:55:00|8239.76|8239.76|8242.12|8242.12|8245.56|8245.56|8239.35|8239.35|0
1627390800000|2021-07-27 13:00:00|8242.2|8242.2|8236.64|8236.64|8242.4|8242.4|8235.38|8235.38|0
1627391100000|2021-07-27 13:05:00|8236.48|8236.48|8237.84|8237.84|8238.54|8238.54|8234.06|8234.06|0
1627391400000|2021-07-27 13:10:00|8237.71|8237.71|8223.12|8223.12|8237.71|8237.71|8223.12|8223.12|0
1627391700000|2021-07-27 13:15:00|8223.22|8223.22|8226.94|8226.94|8229.48|8229.48|8219.79|8219.79|0
1627392000000|2021-07-27 13:20:00|8227.04|8227.04|8226.09|8226.09|8232.04|8232.04|8225.11|8225.11|0
1627392300000|2021-07-27 13:25:00|8226.19|8226.19|8223.82|8223.82|8228.58|8228.58|8223.3|8223.3|0
1627392600000|2021-07-27 13:30:00|8224.13|8224.13|8223.56|8223.56|8224.13|8224.13|8210.57|8210.57|0
1627392900000|2021-07-27 13:35:00|8223.79|8223.79|8237.81|8237.81|8241.5|8241.5|8223.79|8223.79|0
1627393200000|2021-07-27 13:40:00|8237.65|8237.65|8220.06|8220.06|8242.11|8242.11|8220.06|8220.06|0
1627393500000|2021-07-27 13:45:00|8220.52|8220.52|8219.44|8219.44|8227.58|8227.58|8219.44|8219.44|0
1627393800000|2021-07-27 13:50:00|8219.24|8219.24|8202.71|8202.71|8219.33|8219.33|8199.87|8199.87|0
1627394100000|2021-07-27 13:55:00|8202.58|8202.58|8182.39|8182.39|8202.58|8202.58|8182.16|8182.16|0
1627394400000|2021-07-27 14:00:00|8182.31|8182.31|8170.28|8170.28|8182.31|8182.31|8170|8170|0
1627394700000|2021-07-27 14:05:00|8170.41|8170.41|8162.14|8162.14|8174.03|8174.03|8159.57|8159.57|0
1627395000000|2021-07-27 14:10:00|8162.22|8162.22|8158.4|8158.4|8162.22|8162.22|8152.53|8152.53|0
1627395300000|2021-07-27 14:15:00|8158.48|8158.48|8148.67|8148.67|8161.49|8161.49|8146.36|8146.36|0
1627395600000|2021-07-27 14:20:00|8148.44|8148.44|8159.47|8159.47|8161.33|8161.33|8148.36|8148.36|0
1627395900000|2021-07-27 14:25:00|8159.78|8159.78|8164.4|8164.4|8164.56|8164.56|8158.23|8158.23|0
1627396200000|2021-07-27 14:30:00|8164.32|8164.32|8147.57|8147.57|8164.88|8164.88|8145.37|8145.37|0
1627396500000|2021-07-27 14:35:00|8147.87|8147.87|8145.2|8145.2|8155.84|8155.84|8138.81|8138.81|0
1627396800000|2021-07-27 14:40:00|8144.34|8144.34|8136.98|8136.98|8146.92|8146.92|8136.43|8136.43|0
1627397100000|2021-07-27 14:45:00|8137.84|8137.84|8148.31|8148.31|8148.56|8148.56|8137.43|8137.43|0
1627397400000|2021-07-27 14:50:00|8148.43|8148.43|8166.67|8166.67|8169.56|8169.56|8145.96|8145.96|0
1627397700000|2021-07-27 14:55:00|8166.82|8166.82|8165.73|8165.73|8167.76|8167.76|8161.37|8161.37|0
1627398000000|2021-07-27 15:00:00|8165.7|8165.7|8169.02|8169.02|8171.7|8171.7|8161.09|8161.09|0
1627398300000|2021-07-27 15:05:00|8169.06|8169.06|8168.32|8168.32|8173.28|8173.28|8166.69|8166.69|0
1627398600000|2021-07-27 15:10:00|8168.47|8168.47|8174.27|8174.27|8174.27|8174.27|8167.37|8167.37|0
1627398900000|2021-07-27 15:15:00|8174.13|8174.13|8172.4|8172.4|8177.39|8177.39|8170.5|8170.5|0
1627399200000|2021-07-27 15:20:00|8172.24|8172.24|8172.55|8172.55|8180.83|8180.83|8169.22|8169.22|0
1627399500000|2021-07-27 15:25:00|8172.66|8172.66|8164.32|8164.32|8172.83|8172.83|8159.86|8159.86|0
1627456500000|2021-07-28 07:15:00|8269.15|8269.15|8266.79|8266.79|8281.4|8281.4|8266.79|8266.79|0
1627456800000|2021-07-28 07:20:00|8266.64|8266.64|8262.38|8262.38|8266.64|8266.64|8238.39|8238.39|0
1627457100000|2021-07-28 07:25:00|8262.32|8262.32|8268.34|8268.34|8281.98|8281.98|8260.36|8260.36|0
1627457400000|2021-07-28 07:30:00|8268.4|8268.4|8261.09|8261.09|8270.69|8270.69|8248.4|8248.4|0
1627457700000|2021-07-28 07:35:00|8261.64|8261.64|8266.03|8266.03|8269.49|8269.49|8261.42|8261.42|0
1627458000000|2021-07-28 07:40:00|8265.79|8265.79|8273.89|8273.89|8277.16|8277.16|8262.22|8262.22|0
1627458300000|2021-07-28 07:45:00|8274.05|8274.05|8258.1|8258.1|8275.46|8275.46|8258.1|8258.1|0
1627458600000|2021-07-28 07:50:00|8257.94|8257.94|8271.14|8271.14|8272.55|8272.55|8254.94|8254.94|0
1627458900000|2021-07-28 07:55:00|8271.21|8271.21|8258.59|8258.59|8272.24|8272.24|8254.86|8254.86|0
1627459200000|2021-07-28 08:00:00|8258.91|8258.91|8260.34|8260.34|8260.97|8260.97|8243.21|8243.21|0
1627459500000|2021-07-28 08:05:00|8260.29|8260.29|8260.84|8260.84|8266.32|8266.32|8253.62|8253.62|0
1627459800000|2021-07-28 08:10:00|8261|8261|8272.34|8272.34|8272.34|8272.34|8258.62|8258.62|0
1627460100000|2021-07-28 08:15:00|8272.42|8272.42|8258.33|8258.33|8277.44|8277.44|8254.53|8254.53|0
1627460400000|2021-07-28 08:20:00|8257.86|8257.86|8269.42|8269.42|8272.01|8272.01|8257.86|8257.86|0
1627460700000|2021-07-28 08:25:00|8269.52|8269.52|8275.88|8275.88|8276.23|8276.23|8266.09|8266.09|0
1627461000000|2021-07-28 08:30:00|8275.81|8275.81|8289.58|8289.58|8289.58|8289.58|8275.66|8275.66|0
1627461300000|2021-07-28 08:35:00|8289.39|8289.39|8310.83|8310.83|8316.39|8316.39|8288.12|8288.12|0
1627461600000|2021-07-28 08:40:00|8311.21|8311.21|8306.92|8306.92|8321.36|8321.36|8306.92|8306.92|0
1627461900000|2021-07-28 08:45:00|8306.82|8306.82|8308.56|8308.56|8308.7|8308.7|8302.33|8302.33|0
1627462200000|2021-07-28 08:50:00|8307.7|8307.7|8295.67|8295.67|8309.05|8309.05|8293.11|8293.11|0
1627462500000|2021-07-28 08:55:00|8295.83|8295.83|8302.64|8302.64|8303.31|8303.31|8295.83|8295.83|0
1627462800000|2021-07-28 09:00:00|8302.71|8302.71|8306.72|8306.72|8308.32|8308.32|8302.52|8302.52|0
1627463100000|2021-07-28 09:05:00|8306.91|8306.91|8297.96|8297.96|8307.87|8307.87|8297.55|8297.55|0
1627463400000|2021-07-28 09:10:00|8298.13|8298.13|8302.35|8302.35|8303.75|8303.75|8296.7|8296.7|0
1627463700000|2021-07-28 09:15:00|8302.77|8302.77|8303.66|8303.66|8309.22|8309.22|8299.89|8299.89|0
1627464000000|2021-07-28 09:20:00|8304.04|8304.04|8305.14|8305.14|8306.43|8306.43|8301.4|8301.4|0
1627464300000|2021-07-28 09:25:00|8305.22|8305.22|8309.88|8309.88|8311.77|8311.77|8304.78|8304.78|0
1627464600000|2021-07-28 09:30:00|8309.58|8309.58|8309.45|8309.45|8312.18|8312.18|8308.13|8308.13|0
1627464900000|2021-07-28 09:35:00|8309.07|8309.07|8302.84|8302.84|8309.61|8309.61|8300.43|8300.43|0
1627465200000|2021-07-28 09:40:00|8302.92|8302.92|8302.47|8302.47|8305.01|8305.01|8299.04|8299.04|0
1627465500000|2021-07-28 09:45:00|8302.39|8302.39|8305.34|8305.34|8307.15|8307.15|8300.86|8300.86|0
1627465800000|2021-07-28 09:50:00|8305.41|8305.41|8314.42|8314.42|8316.15|8316.15|8305.02|8305.02|0
1627466100000|2021-07-28 09:55:00|8314.54|8314.54|8307.67|8307.67|8317.58|8317.58|8307.67|8307.67|0
1627466400000|2021-07-28 10:00:00|8307.59|8307.59|8308.59|8308.59|8311.36|8311.36|8306.32|8306.32|0
1627466700000|2021-07-28 10:05:00|8308.56|8308.56|8306.3|8306.3|8310.98|8310.98|8305.53|8305.53|0
1627467000000|2021-07-28 10:10:00|8306.24|8306.24|8294.93|8294.93|8306.24|8306.24|8294.93|8294.93|0
1627467300000|2021-07-28 10:15:00|8294.74|8294.74|8297.07|8297.07|8298.21|8298.21|8284.41|8284.41|0
1627467600000|2021-07-28 10:20:00|8296.76|8296.76|8286.05|8286.05|8296.76|8296.76|8282.47|8282.47|0
1627467900000|2021-07-28 10:25:00|8285.1|8285.1|8298.5|8298.5|8298.5|8298.5|8284.07|8284.07|0
1627468200000|2021-07-28 10:30:00|8299.12|8299.12|8303.06|8303.06|8303.38|8303.38|8298.41|8298.41|0
1627468500000|2021-07-28 10:35:00|8302.98|8302.98|8310|8310|8310|8310|8301.9|8301.9|0
1627468800000|2021-07-28 10:40:00|8310.07|8310.07|8312.87|8312.87|8314.47|8314.47|8305.98|8305.98|0
1627469100000|2021-07-28 10:45:00|8312.66|8312.66|8316.53|8316.53|8318.59|8318.59|8310.95|8310.95|0
1627469400000|2021-07-28 10:50:00|8316.32|8316.32|8306.28|8306.28|8318.87|8318.87|8305.55|8305.55|0
1627469700000|2021-07-28 10:55:00|8306.45|8306.45|8309.5|8309.5|8313.87|8313.87|8306.45|8306.45|0
1627470000000|2021-07-28 11:00:00|8309.47|8309.47|8287.16|8287.16|8309.47|8309.47|8286.52|8286.52|0
1627470300000|2021-07-28 11:05:00|8287.1|8287.1|8290.46|8290.46|8292.61|8292.61|8286.02|8286.02|0
1627470600000|2021-07-28 11:10:00|8290.53|8290.53|8280.73|8280.73|8291.07|8291.07|8280.57|8280.57|0
1627470900000|2021-07-28 11:15:00|8280.64|8280.64|8290.8|8290.8|8290.8|8290.8|8280.56|8280.56|0
1627471200000|2021-07-28 11:20:00|8290.9|8290.9|8292.83|8292.83|8298.84|8298.84|8290.9|8290.9|0
1627471500000|2021-07-28 11:25:00|8292.8|8292.8|8291.62|8291.62|8293.35|8293.35|8288.69|8288.69|0
1627471800000|2021-07-28 11:30:00|8291.93|8291.93|8289.1|8289.1|8292.99|8292.99|8289.06|8289.06|0
1627472100000|2021-07-28 11:35:00|8289.32|8289.32|8295.22|8295.22|8295.96|8295.96|8289.1|8289.1|0
1627472400000|2021-07-28 11:40:00|8295.41|8295.41|8287.44|8287.44|8295.6|8295.6|8284.27|8284.27|0
1627472700000|2021-07-28 11:45:00|8287.53|8287.53|8290.65|8290.65|8291.05|8291.05|8285.13|8285.13|0
1627473000000|2021-07-28 11:50:00|8290.59|8290.59|8286.29|8286.29|8290.78|8290.78|8284.22|8284.22|0
1627473300000|2021-07-28 11:55:00|8286.4|8286.4|8301.42|8301.42|8301.66|8301.66|8285.11|8285.11|0
1627473600000|2021-07-28 12:00:00|8301.36|8301.36|8294.07|8294.07|8302.45|8302.45|8292.47|8292.47|0
1627473900000|2021-07-28 12:05:00|8294.14|8294.14|8288.52|8288.52|8298.24|8298.24|8288.52|8288.52|0
1627474200000|2021-07-28 12:10:00|8288.4|8288.4|8277.2|8277.2|8288.47|8288.47|8276.68|8276.68|0
1627474500000|2021-07-28 12:15:00|8277.31|8277.31|8286.39|8286.39|8287.22|8287.22|8276.47|8276.47|0
1627474800000|2021-07-28 12:20:00|8285.98|8285.98|8279.02|8279.02|8285.98|8285.98|8278.66|8278.66|0
1627475100000|2021-07-28 12:25:00|8278.93|8278.93|8292.49|8292.49|8297.01|8297.01|8278.9|8278.9|0
1627475400000|2021-07-28 12:30:00|8292.11|8292.11|8295.3|8295.3|8296.88|8296.88|8291.01|8291.01|0
1627475700000|2021-07-28 12:35:00|8295.41|8295.41|8293.59|8293.59|8295.63|8295.63|8288.43|8288.43|0
1627476000000|2021-07-28 12:40:00|8293.66|8293.66|8294.53|8294.53|8295.83|8295.83|8292.43|8292.43|0
1627476300000|2021-07-28 12:45:00|8294.47|8294.47|8289.56|8289.56|8295.4|8295.4|8287.94|8287.94|0
1627476600000|2021-07-28 12:50:00|8289.39|8289.39|8284.43|8284.43|8290.89|8290.89|8282.94|8282.94|0
1627476900000|2021-07-28 12:55:00|8284.72|8284.72|8291.49|8291.49|8292.37|8292.37|8284.72|8284.72|0
1627477200000|2021-07-28 13:00:00|8291.44|8291.44|8285.54|8285.54|8296.89|8296.89|8282.98|8282.98|0
1627477500000|2021-07-28 13:05:00|8285.75|8285.75|8309.02|8309.02|8309.02|8309.02|8282.08|8282.08|0
1627477800000|2021-07-28 13:10:00|8309.21|8309.21|8309.43|8309.43|8314.25|8314.25|8309.13|8309.13|0
1627478100000|2021-07-28 13:15:00|8309.2|8309.2|8314.85|8314.85|8315.14|8315.14|8306.55|8306.55|0
1627478400000|2021-07-28 13:20:00|8314.93|8314.93|8310.84|8310.84|8317.79|8317.79|8310.7|8310.7|0
1627478700000|2021-07-28 13:25:00|8310.98|8310.98|8304.66|8304.66|8310.98|8310.98|8302.02|8302.02|0
1627479000000|2021-07-28 13:30:00|8305.42|8305.42|8307.53|8307.53|8313.96|8313.96|8297.84|8297.84|0
1627479300000|2021-07-28 13:35:00|8307.47|8307.47|8296.8|8296.8|8307.47|8307.47|8296.3|8296.3|0
1627479600000|2021-07-28 13:40:00|8296.41|8296.41|8281.8|8281.8|8298.22|8298.22|8281.34|8281.34|0
1627479900000|2021-07-28 13:45:00|8280.94|8280.94|8276.96|8276.96|8280.94|8280.94|8268.62|8268.62|0
1627480200000|2021-07-28 13:50:00|8276.88|8276.88|8279.81|8279.81|8284.19|8284.19|8276.16|8276.16|0
1627480500000|2021-07-28 13:55:00|8279.73|8279.73|8289.42|8289.42|8291.38|8291.38|8279.4|8279.4|0
1627480800000|2021-07-28 14:00:00|8289.49|8289.49|8288.39|8288.39|8298.3|8298.3|8288.39|8288.39|0
1627481100000|2021-07-28 14:05:00|8288.29|8288.29|8296.23|8296.23|8298.1|8298.1|8287.23|8287.23|0
1627481400000|2021-07-28 14:10:00|8296.12|8296.12|8286.03|8286.03|8298.83|8298.83|8285.17|8285.17|0
1627481700000|2021-07-28 14:15:00|8285.96|8285.96|8276.62|8276.62|8287.89|8287.89|8276.62|8276.62|0
1627482000000|2021-07-28 14:20:00|8276.78|8276.78|8274.96|8274.96|8282.52|8282.52|8274.96|8274.96|0
1627482300000|2021-07-28 14:25:00|8274.57|8274.57|8266.31|8266.31|8275.96|8275.96|8258.7|8258.7|0
1627482600000|2021-07-28 14:30:00|8266.62|8266.62|8253.24|8253.24|8271.74|8271.74|8251.2|8251.2|0
1627482900000|2021-07-28 14:35:00|8253.36|8253.36|8248.51|8248.51|8257.33|8257.33|8248.51|8248.51|0
1627483200000|2021-07-28 14:40:00|8248.19|8248.19|8246.08|8246.08|8252.85|8252.85|8244.07|8244.07|0
1627483500000|2021-07-28 14:45:00|8245.89|8245.89|8262.58|8262.58|8267.63|8267.63|8245.64|8245.64|0
1627483800000|2021-07-28 14:50:00|8262.67|8262.67|8267.53|8267.53|8269.74|8269.74|8262.67|8262.67|0
1627484100000|2021-07-28 14:55:00|8267.34|8267.34|8263.3|8263.3|8268.32|8268.32|8261.47|8261.47|0
1627484400000|2021-07-28 15:00:00|8263.41|8263.41|8267.82|8267.82|8267.82|8267.82|8261.6|8261.6|0
1627484700000|2021-07-28 15:05:00|8267.73|8267.73|8278.64|8278.64|8279.65|8279.65|8267.73|8267.73|0
1627485000000|2021-07-28 15:10:00|8277.78|8277.78|8280.89|8280.89|8282.67|8282.67|8277.16|8277.16|0
1627485300000|2021-07-28 15:15:00|8280.96|8280.96|8280.41|8280.41|8284.02|8284.02|8278.99|8278.99|0
1627485600000|2021-07-28 15:20:00|8280.72|8280.72|8280.24|8280.24|8282.3|8282.3|8277.77|8277.77|0
1627485900000|2021-07-28 15:25:00|8280.19|8280.19|8272.84|8272.84|8281.14|8281.14|8270.45|8270.45|0
1627542900000|2021-07-29 07:15:00|8227.65|8227.65|8243.76|8243.76|8243.76|8243.76|8219.88|8219.88|0
1627543200000|2021-07-29 07:20:00|8243.96|8243.96|8260.73|8260.73|8260.73|8260.73|8228.56|8228.56|0
1627543500000|2021-07-29 07:25:00|8261.55|8261.55|8281.96|8281.96|8281.96|8281.96|8261.55|8261.55|0
1627543800000|2021-07-29 07:30:00|8281.75|8281.75|8259.95|8259.95|8281.75|8281.75|8254.58|8254.58|0
1627544100000|2021-07-29 07:35:00|8260.5|8260.5|8247.25|8247.25|8265.62|8265.62|8247.25|8247.25|0
1627544400000|2021-07-29 07:40:00|8246.66|8246.66|8266.96|8266.96|8266.96|8266.96|8244.08|8244.08|0
1627544700000|2021-07-29 07:45:00|8267.91|8267.91|8258.1|8258.1|8270.9|8270.9|8256.5|8256.5|0
1627545000000|2021-07-29 07:50:00|8258.26|8258.26|8268.19|8268.19|8271.06|8271.06|8257.78|8257.78|0
1627545300000|2021-07-29 07:55:00|8268.13|8268.13|8263.81|8263.81|8272.46|8272.46|8263.81|8263.81|0
1627545600000|2021-07-29 08:00:00|8264.01|8264.01|8257.93|8257.93|8268.56|8268.56|8257.41|8257.41|0
1627545900000|2021-07-29 08:05:00|8258.07|8258.07|8232.31|8232.31|8258.07|8258.07|8230.73|8230.73|0
1627546200000|2021-07-29 08:10:00|8232.1|8232.1|8233.08|8233.08|8238.37|8238.37|8231.93|8231.93|0
1627546500000|2021-07-29 08:15:00|8232.87|8232.87|8234.8|8234.8|8236.14|8236.14|8228.26|8228.26|0
1627546800000|2021-07-29 08:20:00|8234.61|8234.61|8221.76|8221.76|8236.54|8236.54|8221.76|8221.76|0
1627547100000|2021-07-29 08:25:00|8221.59|8221.59|8229.56|8229.56|8229.56|8229.56|8220.69|8220.69|0
1627547400000|2021-07-29 08:30:00|8229.87|8229.87|8226.63|8226.63|8230.25|8230.25|8220.07|8220.07|0
1627547700000|2021-07-29 08:35:00|8226.09|8226.09|8221.41|8221.41|8226.09|8226.09|8214.54|8214.54|0
1627548000000|2021-07-29 08:40:00|8222.32|8222.32|8223.92|8223.92|8225.18|8225.18|8220.54|8220.54|0
1627548300000|2021-07-29 08:45:00|8223.99|8223.99|8212.6|8212.6|8224.46|8224.46|8212.16|8212.16|0
1627548600000|2021-07-29 08:50:00|8212.06|8212.06|8204.19|8204.19|8216.72|8216.72|8204.19|8204.19|0
1627548900000|2021-07-29 08:55:00|8204.29|8204.29|8211.65|8211.65|8211.97|8211.97|8203.79|8203.79|0
1627549200000|2021-07-29 09:00:00|8211.78|8211.78|8216.3|8216.3|8220.49|8220.49|8211.23|8211.23|0
1627549500000|2021-07-29 09:05:00|8215.83|8215.83|8202.9|8202.9|8218.35|8218.35|8202.9|8202.9|0
1627549800000|2021-07-29 09:10:00|8202.65|8202.65|8200.12|8200.12|8206.3|8206.3|8200.12|8200.12|0
1627550100000|2021-07-29 09:15:00|8200.2|8200.2|8201.31|8201.31|8201.31|8201.31|8195.13|8195.13|0
1627550400000|2021-07-29 09:20:00|8201.77|8201.77|8197|8197|8205.35|8205.35|8191.98|8191.98|0
1627550700000|2021-07-29 09:25:00|8196.84|8196.84|8192.85|8192.85|8198.14|8198.14|8191.99|8191.99|0
1627551000000|2021-07-29 09:30:00|8192.93|8192.93|8195.8|8195.8|8196.17|8196.17|8188.79|8188.79|0
1627551300000|2021-07-29 09:35:00|8195.85|8195.85|8198.18|8198.18|8200.3|8200.3|8194.87|8194.87|0
1627551600000|2021-07-29 09:40:00|8198.33|8198.33|8196.29|8196.29|8201.92|8201.92|8194.67|8194.67|0
1627551900000|2021-07-29 09:45:00|8196.37|8196.37|8193.3|8193.3|8197|8197|8190.24|8190.24|0
1627552200000|2021-07-29 09:50:00|8193.46|8193.46|8196.89|8196.89|8198.62|8198.62|8190.35|8190.35|0
1627552500000|2021-07-29 09:55:00|8198.61|8198.61|8209.63|8209.63|8211.41|8211.41|8198.61|8198.61|0
1627552800000|2021-07-29 10:00:00|8209.72|8209.72|8211.64|8211.64|8211.7|8211.7|8206.02|8206.02|0
1627553100000|2021-07-29 10:05:00|8211.74|8211.74|8214.12|8214.12|8219.16|8219.16|8211.74|8211.74|0
1627553400000|2021-07-29 10:10:00|8214.07|8214.07|8215.45|8215.45|8215.99|8215.99|8212.33|8212.33|0
1627553700000|2021-07-29 10:15:00|8215.29|8215.29|8223.89|8223.89|8225.1|8225.1|8215.29|8215.29|0
1627554000000|2021-07-29 10:20:00|8223.74|8223.74|8224.17|8224.17|8224.17|8224.17|8216.84|8216.84|0
1627554300000|2021-07-29 10:25:00|8224.04|8224.04|8225.88|8225.88|8225.88|8225.88|8220.65|8220.65|0
1627554600000|2021-07-29 10:30:00|8225.79|8225.79|8222.91|8222.91|8227.75|8227.75|8222.53|8222.53|0
1627554900000|2021-07-29 10:35:00|8222.76|8222.76|8220.64|8220.64|8224.18|8224.18|8219.38|8219.38|0
1627555200000|2021-07-29 10:40:00|8220.43|8220.43|8213.45|8213.45|8220.43|8220.43|8208.98|8208.98|0
1627555500000|2021-07-29 10:45:00|8213.42|8213.42|8206.76|8206.76|8215.59|8215.59|8206.76|8206.76|0
1627555800000|2021-07-29 10:50:00|8206.69|8206.69|8199.31|8199.31|8208.96|8208.96|8199.31|8199.31|0
1627556100000|2021-07-29 10:55:00|8199.28|8199.28|8212.02|8212.02|8212.02|8212.02|8198.93|8198.93|0
1627556400000|2021-07-29 11:00:00|8212.36|8212.36|8210.44|8210.44|8214.14|8214.14|8210.44|8210.44|0
1627556700000|2021-07-29 11:05:00|8210.27|8210.27|8224.54|8224.54|8224.54|8224.54|8209.01|8209.01|0
1627557000000|2021-07-29 11:10:00|8224.87|8224.87|8235.95|8235.95|8239.79|8239.79|8222.91|8222.91|0
1627557300000|2021-07-29 11:15:00|8236.01|8236.01|8231.81|8231.81|8236.01|8236.01|8231.13|8231.13|0
1627557600000|2021-07-29 11:20:00|8231.57|8231.57|8227.9|8227.9|8232.13|8232.13|8227.61|8227.61|0
1627557900000|2021-07-29 11:25:00|8227.82|8227.82|8221.91|8221.91|8228.49|8228.49|8220.26|8220.26|0
1627558200000|2021-07-29 11:30:00|8221.83|8221.83|8215.67|8215.67|8222.75|8222.75|8214.87|8214.87|0
1627558500000|2021-07-29 11:35:00|8215.98|8215.98|8208.48|8208.48|8216.16|8216.16|8207.67|8207.67|0
1627558800000|2021-07-29 11:40:00|8208.29|8208.29|8219.01|8219.01|8219.01|8219.01|8207.13|8207.13|0
1627559100000|2021-07-29 11:45:00|8219.09|8219.09|8212.66|8212.66|8219.28|8219.28|8211.57|8211.57|0
1627559400000|2021-07-29 11:50:00|8212.87|8212.87|8212.98|8212.98|8214.85|8214.85|8210.89|8210.89|0
1627559700000|2021-07-29 11:55:00|8212.75|8212.75|8217.28|8217.28|8217.91|8217.91|8210.34|8210.34|0
1627560000000|2021-07-29 12:00:00|8217.35|8217.35|8224.01|8224.01|8227.97|8227.97|8217.25|8217.25|0
1627560300000|2021-07-29 12:05:00|8223.41|8223.41|8227.28|8227.28|8233.11|8233.11|8220.72|8220.72|0
1627560600000|2021-07-29 12:10:00|8227.58|8227.58|8234.93|8234.93|8236.8|8236.8|8227.58|8227.58|0
1627560900000|2021-07-29 12:15:00|8233.21|8233.21|8244.14|8244.14|8244.55|8244.55|8231.86|8231.86|0
1627561200000|2021-07-29 12:20:00|8244.25|8244.25|8243.72|8243.72|8246.85|8246.85|8242.46|8242.46|0
1627561500000|2021-07-29 12:25:00|8243.34|8243.34|8245.86|8245.86|8249.36|8249.36|8242.69|8242.69|0
1627561800000|2021-07-29 12:30:00|8246.01|8246.01|8245.94|8245.94|8246.63|8246.63|8238.87|8238.87|0
1627562100000|2021-07-29 12:35:00|8245.78|8245.78|8242.17|8242.17|8248.57|8248.57|8240.4|8240.4|0
1627562400000|2021-07-29 12:40:00|8242.32|8242.32|8242.41|8242.41|8243.62|8243.62|8237.6|8237.6|0
1627562700000|2021-07-29 12:45:00|8242.55|8242.55|8254.47|8254.47|8255.25|8255.25|8242.06|8242.06|0
1627563000000|2021-07-29 12:50:00|8254.28|8254.28|8259.85|8259.85|8260.18|8260.18|8254.28|8254.28|0
1627563300000|2021-07-29 12:55:00|8260|8260|8256.3|8256.3|8260.15|8260.15|8255.01|8255.01|0
1627563600000|2021-07-29 13:00:00|8256.09|8256.09|8256.43|8256.43|8265.43|8265.43|8254.45|8254.45|0
1627563900000|2021-07-29 13:05:00|8256.27|8256.27|8254.1|8254.1|8259.07|8259.07|8253.83|8253.83|0
1627564200000|2021-07-29 13:10:00|8254.02|8254.02|8255.74|8255.74|8256.7|8256.7|8253.43|8253.43|0
1627564500000|2021-07-29 13:15:00|8255.84|8255.84|8250.5|8250.5|8260.76|8260.76|8250.22|8250.22|0
1627564800000|2021-07-29 13:20:00|8250.36|8250.36|8244.15|8244.15|8253.11|8253.11|8244.13|8244.13|0
1627565100000|2021-07-29 13:25:00|8244.24|8244.24|8242.6|8242.6|8250.71|8250.71|8240.79|8240.79|0
1627565400000|2021-07-29 13:30:00|8242.47|8242.47|8240.99|8240.99|8253.64|8253.64|8238.28|8238.28|0
1627565700000|2021-07-29 13:35:00|8240.85|8240.85|8239.48|8239.48|8244.01|8244.01|8236.42|8236.42|0
1627566000000|2021-07-29 13:40:00|8239.8|8239.8|8240.06|8240.06|8245.29|8245.29|8239.2|8239.2|0
1627566300000|2021-07-29 13:45:00|8239.92|8239.92|8245.48|8245.48|8245.48|8245.48|8229.32|8229.32|0
1627566600000|2021-07-29 13:50:00|8245.4|8245.4|8254.85|8254.85|8257.8|8257.8|8245.37|8245.37|0
1627566900000|2021-07-29 13:55:00|8254.96|8254.96|8253.93|8253.93|8261.08|8261.08|8250.45|8250.45|0
1627567200000|2021-07-29 14:00:00|8254.02|8254.02|8240.91|8240.91|8257.1|8257.1|8240.66|8240.66|0
1627567500000|2021-07-29 14:05:00|8240.84|8240.84|8240.66|8240.66|8241.65|8241.65|8230.52|8230.52|0
1627567800000|2021-07-29 14:10:00|8240.8|8240.8|8246.02|8246.02|8246.92|8246.92|8237.37|8237.37|0
1627568100000|2021-07-29 14:15:00|8245.87|8245.87|8245.84|8245.84|8248.68|8248.68|8244.22|8244.22|0
1627568400000|2021-07-29 14:20:00|8245.75|8245.75|8243.79|8243.79|8249.87|8249.87|8243.79|8243.79|0
1627568700000|2021-07-29 14:25:00|8243.72|8243.72|8252.92|8252.92|8257.06|8257.06|8242.55|8242.55|0
1627569000000|2021-07-29 14:30:00|8252.82|8252.82|8269.21|8269.21|8269.29|8269.29|8247.69|8247.69|0
1627569300000|2021-07-29 14:35:00|8269.24|8269.24|8259.23|8259.23|8270.52|8270.52|8258.39|8258.39|0
1627569600000|2021-07-29 14:40:00|8259.29|8259.29|8262.39|8262.39|8264.94|8264.94|8257.77|8257.77|0
1627569900000|2021-07-29 14:45:00|8262.23|8262.23|8258.1|8258.1|8264.71|8264.71|8258.1|8258.1|0
1627570200000|2021-07-29 14:50:00|8257.85|8257.85|8257.77|8257.77|8257.85|8257.85|8253.94|8253.94|0
1627570500000|2021-07-29 14:55:00|8258.07|8258.07|8266.03|8266.03|8266.63|8266.63|8258.07|8258.07|0
1627570800000|2021-07-29 15:00:00|8265.95|8265.95|8261.46|8261.46|8266.18|8266.18|8259.57|8259.57|0
1627571100000|2021-07-29 15:05:00|8261.38|8261.38|8266.66|8266.66|8266.66|8266.66|8258.31|8258.31|0
1627571400000|2021-07-29 15:10:00|8266.43|8266.43|8269.93|8269.93|8271.21|8271.21|8266.43|8266.43|0
1627571700000|2021-07-29 15:15:00|8269.97|8269.97|8272.47|8272.47|8273.64|8273.64|8268.38|8268.38|0
1627572000000|2021-07-29 15:20:00|8272.39|8272.39|8271.76|8271.76|8279.16|8279.16|8270.46|8270.46|0
1627572300000|2021-07-29 15:25:00|8271.81|8271.81|8273.9|8273.9|8274.46|8274.46|8268.81|8268.81|0
1627629300000|2021-07-30 07:15:00|8157.18|8157.18|8162.84|8162.84|8163.2|8163.2|8142.13|8142.13|0
1627629600000|2021-07-30 07:20:00|8161.92|8161.92|8152.13|8152.13|8161.92|8161.92|8138.29|8138.29|0
1627629900000|2021-07-30 07:25:00|8151.27|8151.27|8141.73|8141.73|8158.4|8158.4|8140.25|8140.25|0
1627630200000|2021-07-30 07:30:00|8141.75|8141.75|8124.75|8124.75|8141.75|8141.75|8123.08|8123.08|0
1627630500000|2021-07-30 07:35:00|8124.5|8124.5|8138.14|8138.14|8138.76|8138.76|8119.32|8119.32|0
1627630800000|2021-07-30 07:40:00|8139|8139|8135.66|8135.66|8149.16|8149.16|8134.21|8134.21|0
1627631100000|2021-07-30 07:45:00|8135.35|8135.35|8119.96|8119.96|8137.81|8137.81|8119.96|8119.96|0
1627631400000|2021-07-30 07:50:00|8119.9|8119.9|8123.92|8123.92|8126.71|8126.71|8119.29|8119.29|0
1627631700000|2021-07-30 07:55:00|8123.5|8123.5|8123.27|8123.27|8126.22|8126.22|8118.86|8118.86|0
1627632000000|2021-07-30 08:00:00|8123.41|8123.41|8118.53|8118.53|8127.83|8127.83|8118.53|8118.53|0
1627632300000|2021-07-30 08:05:00|8118.34|8118.34|8131.6|8131.6|8132.98|8132.98|8118.34|8118.34|0
1627632600000|2021-07-30 08:10:00|8131.43|8131.43|8128.7|8128.7|8131.51|8131.51|8124.65|8124.65|0
1627632900000|2021-07-30 08:15:00|8128.38|8128.38|8147.56|8147.56|8150.14|8150.14|8126.65|8126.65|0
1627633200000|2021-07-30 08:20:00|8147.35|8147.35|8150.99|8150.99|8157.19|8157.19|8147.35|8147.35|0
1627633500000|2021-07-30 08:25:00|8150.82|8150.82|8145.85|8145.85|8150.98|8150.98|8142.54|8142.54|0
1627633800000|2021-07-30 08:30:00|8145.61|8145.61|8140.06|8140.06|8146.86|8146.86|8138.07|8138.07|0
1627634100000|2021-07-30 08:35:00|8140.14|8140.14|8144.08|8144.08|8147.02|8147.02|8139.69|8139.69|0
1627634400000|2021-07-30 08:40:00|8144.04|8144.04|8140.24|8140.24|8144.71|8144.71|8139|8139|0
1627634700000|2021-07-30 08:45:00|8140.18|8140.18|8145.15|8145.15|8145.71|8145.71|8139.69|8139.69|0
1627635000000|2021-07-30 08:50:00|8145.47|8145.47|8138.72|8138.72|8145.53|8145.53|8137.52|8137.52|0
1627635300000|2021-07-30 08:55:00|8138.12|8138.12|8141.92|8141.92|8145.85|8145.85|8137.59|8137.59|0
1627635600000|2021-07-30 09:00:00|8141.68|8141.68|8126.92|8126.92|8142.57|8142.57|8124.97|8124.97|0
1627635900000|2021-07-30 09:05:00|8127.22|8127.22|8116.57|8116.57|8127.22|8127.22|8110.54|8110.54|0
1627636200000|2021-07-30 09:10:00|8116.5|8116.5|8109.24|8109.24|8121.09|8121.09|8109.05|8109.05|0
1627636500000|2021-07-30 09:15:00|8109.38|8109.38|8102.34|8102.34|8109.99|8109.99|8101.86|8101.86|0
1627636800000|2021-07-30 09:20:00|8102.4|8102.4|8099.56|8099.56|8105.26|8105.26|8092.78|8092.78|0
1627637100000|2021-07-30 09:25:00|8099.48|8099.48|8096.79|8096.79|8101.61|8101.61|8092.57|8092.57|0
1627637400000|2021-07-30 09:30:00|8097.65|8097.65|8092.84|8092.84|8102.6|8102.6|8092.84|8092.84|0
1627637700000|2021-07-30 09:35:00|8092.65|8092.65|8072.48|8072.48|8092.65|8092.65|8072.48|8072.48|0
1627638000000|2021-07-30 09:40:00|8072.69|8072.69|8063.95|8063.95|8075.66|8075.66|8063.95|8063.95|0
1627638300000|2021-07-30 09:45:00|8063.87|8063.87|8058.28|8058.28|8066.79|8066.79|8058.28|8058.28|0
1627638600000|2021-07-30 09:50:00|8057.67|8057.67|8046.9|8046.9|8059.38|8059.38|8042.67|8042.67|0
1627638900000|2021-07-30 09:55:00|8046.98|8046.98|8030.5|8030.5|8047.06|8047.06|8030.29|8030.29|0
1627639200000|2021-07-30 10:00:00|8030.19|8030.19|8016.68|8016.68|8031.98|8031.98|8016.1|8016.1|0
1627639500000|2021-07-30 10:05:00|8016.73|8016.73|8031.4|8031.4|8035.86|8035.86|8016.25|8016.25|0
1627639800000|2021-07-30 10:10:00|8031.21|8031.21|8022|8022|8037.67|8037.67|8021.12|8021.12|0
1627640100000|2021-07-30 10:15:00|8021.36|8021.36|8067.81|8067.81|8067.81|8067.81|8021.32|8021.32|0
1627640400000|2021-07-30 10:20:00|8067.75|8067.75|8062.61|8062.61|8079.34|8079.34|8061.74|8061.74|0
1627640700000|2021-07-30 10:25:00|8063.46|8063.46|8067.87|8067.87|8068.06|8068.06|8063.31|8063.31|0
1627641000000|2021-07-30 10:30:00|8068.1|8068.1|8067.47|8067.47|8068.1|8068.1|8060.14|8060.14|0
1627641300000|2021-07-30 10:35:00|8067.55|8067.55|8064.31|8064.31|8067.92|8067.92|8060.11|8060.11|0
1627641600000|2021-07-30 10:40:00|8064.18|8064.18|8058.62|8058.62|8069.05|8069.05|8057.83|8057.83|0
1627641900000|2021-07-30 10:45:00|8058.39|8058.39|8067.47|8067.47|8067.73|8067.73|8056.82|8056.82|0
1627642200000|2021-07-30 10:50:00|8067.55|8067.55|8080.62|8080.62|8080.97|8080.97|8066.6|8066.6|0
1627642500000|2021-07-30 10:55:00|8080.39|8080.39|8094.84|8094.84|8094.84|8094.84|8080.39|8080.39|0
1627642800000|2021-07-30 11:00:00|8095.2|8095.2|8091.42|8091.42|8096.29|8096.29|8086.56|8086.56|0
1627643100000|2021-07-30 11:05:00|8091.88|8091.88|8088.96|8088.96|8092.93|8092.93|8087.84|8087.84|0
1627643400000|2021-07-30 11:10:00|8088.54|8088.54|8090.59|8090.59|8093.3|8093.3|8087.95|8087.95|0
1627643700000|2021-07-30 11:15:00|8090.51|8090.51|8082.02|8082.02|8091.61|8091.61|8080.87|8080.87|0
1627644000000|2021-07-30 11:20:00|8081.95|8081.95|8077.32|8077.32|8082.43|8082.43|8075.5|8075.5|0
1627644300000|2021-07-30 11:25:00|8078.18|8078.18|8065.04|8065.04|8079.7|8079.7|8063.91|8063.91|0
1627644600000|2021-07-30 11:30:00|8064.94|8064.94|8057.38|8057.38|8064.94|8064.94|8054.69|8054.69|0
1627644900000|2021-07-30 11:35:00|8057.45|8057.45|8065.42|8065.42|8072.75|8072.75|8056.42|8056.42|0
1627645200000|2021-07-30 11:40:00|8065.34|8065.34|8069.81|8069.81|8070.18|8070.18|8064.34|8064.34|0
1627645500000|2021-07-30 11:45:00|8069.89|8069.89|8079.4|8079.4|8079.71|8079.71|8067.78|8067.78|0
1627645800000|2021-07-30 11:50:00|8079.32|8079.32|8080.98|8080.98|8081.28|8081.28|8074.27|8074.27|0
1627646100000|2021-07-30 11:55:00|8080.83|8080.83|8071.61|8071.61|8081.53|8081.53|8071.45|8071.45|0
1627646400000|2021-07-30 12:00:00|8071.76|8071.76|8078.66|8078.66|8079.44|8079.44|8065.5|8065.5|0
1627646700000|2021-07-30 12:05:00|8078.45|8078.45|8076.98|8076.98|8078.77|8078.77|8072.57|8072.57|0
1627647000000|2021-07-30 12:10:00|8077.12|8077.12|8070.72|8070.72|8077.95|8077.95|8070.34|8070.34|0
1627647300000|2021-07-30 12:15:00|8070.99|8070.99|8072.34|8072.34|8073.88|8073.88|8068.73|8068.73|0
1627647600000|2021-07-30 12:20:00|8072.04|8072.04|8079.67|8079.67|8079.74|8079.74|8068.75|8068.75|0
1627647900000|2021-07-30 12:25:00|8080.13|8080.13|8089.16|8089.16|8090.46|8090.46|8079.96|8079.96|0
1627648200000|2021-07-30 12:30:00|8088.97|8088.97|8096.91|8096.91|8100.02|8100.02|8088|8088|0
1627648500000|2021-07-30 12:35:00|8096.97|8096.97|8088.53|8088.53|8097.16|8097.16|8088.15|8088.15|0
1627648800000|2021-07-30 12:40:00|8088.66|8088.66|8087.82|8087.82|8091.64|8091.64|8087.26|8087.26|0
1627649100000|2021-07-30 12:45:00|8087.66|8087.66|8085.69|8085.69|8088.29|8088.29|8081.63|8081.63|0
1627649400000|2021-07-30 12:50:00|8085.55|8085.55|8092.89|8092.89|8093.08|8093.08|8083.36|8083.36|0
1627649700000|2021-07-30 12:55:00|8092.82|8092.82|8102.63|8102.63|8105.85|8105.85|8092.82|8092.82|0
1627650000000|2021-07-30 13:00:00|8101.76|8101.76|8093.86|8093.86|8101.76|8101.76|8089.56|8089.56|0
1627650300000|2021-07-30 13:05:00|8093.63|8093.63|8090.85|8090.85|8094.19|8094.19|8087.24|8087.24|0
1627650600000|2021-07-30 13:10:00|8090.93|8090.93|8101.97|8101.97|8104.76|8104.76|8089.29|8089.29|0
1627650900000|2021-07-30 13:15:00|8102.2|8102.2|8115.36|8115.36|8115.36|8115.36|8101.42|8101.42|0
1627651200000|2021-07-30 13:20:00|8115.22|8115.22|8110|8110|8121.2|8121.2|8110|8110|0
1627651500000|2021-07-30 13:25:00|8109.77|8109.77|8111.79|8111.79|8117.38|8117.38|8109.61|8109.61|0
1627651800000|2021-07-30 13:30:00|8111.57|8111.57|8114.48|8114.48|8118.54|8118.54|8108.09|8108.09|0
1627652100000|2021-07-30 13:35:00|8114.92|8114.92|8118.22|8118.22|8119.19|8119.19|8112.31|8112.31|0
1627652400000|2021-07-30 13:40:00|8118.16|8118.16|8124.38|8124.38|8124.38|8124.38|8112.88|8112.88|0
1627652700000|2021-07-30 13:45:00|8124.32|8124.32|8145.53|8145.53|8154.16|8154.16|8124.17|8124.17|0
1627653000000|2021-07-30 13:50:00|8144.82|8144.82|8134.14|8134.14|8145.29|8145.29|8131.01|8131.01|0
1627653300000|2021-07-30 13:55:00|8134.19|8134.19|8129.81|8129.81|8141.06|8141.06|8129.81|8129.81|0
1627653600000|2021-07-30 14:00:00|8129.67|8129.67|8166.24|8166.24|8166.32|8166.32|8127.26|8127.26|0
1627653900000|2021-07-30 14:05:00|8167.1|8167.1|8145.63|8145.63|8167.75|8167.75|8145.32|8145.32|0
1627654200000|2021-07-30 14:10:00|8145.77|8145.77|8157.61|8157.61|8159.2|8159.2|8145.77|8145.77|0
1627654500000|2021-07-30 14:15:00|8157.53|8157.53|8131.55|8131.55|8158.22|8158.22|8131.55|8131.55|0
1627654800000|2021-07-30 14:20:00|8131.93|8131.93|8137.48|8137.48|8147.06|8147.06|8131.93|8131.93|0
1627655100000|2021-07-30 14:25:00|8137.4|8137.4|8145.1|8145.1|8145.56|8145.56|8130.78|8130.78|0
1627655400000|2021-07-30 14:30:00|8144.98|8144.98|8144.27|8144.27|8153.03|8153.03|8143.38|8143.38|0
1627655700000|2021-07-30 14:35:00|8142.25|8142.25|8140.3|8140.3|8142.33|8142.33|8137.7|8137.7|0
1627656000000|2021-07-30 14:40:00|8140.36|8140.36|8136.67|8136.67|8147.55|8147.55|8134.71|8134.71|0
1627656300000|2021-07-30 14:45:00|8136.6|8136.6|8121.32|8121.32|8139.66|8139.66|8121.32|8121.32|0
1627656600000|2021-07-30 14:50:00|8121.51|8121.51|8106.87|8106.87|8121.91|8121.91|8105.74|8105.74|0
1627656900000|2021-07-30 14:55:00|8106|8106|8111.1|8111.1|8119.79|8119.79|8104.77|8104.77|0
1627657200000|2021-07-30 15:00:00|8110.96|8110.96|8102.95|8102.95|8112.88|8112.88|8102.46|8102.46|0
1627657500000|2021-07-30 15:05:00|8103.02|8103.02|8123.7|8123.7|8125.28|8125.28|8102.49|8102.49|0
1627657800000|2021-07-30 15:10:00|8124.09|8124.09|8123.76|8123.76|8129.09|8129.09|8121.31|8121.31|0
1627658100000|2021-07-30 15:15:00|8123.6|8123.6|8120.59|8120.59|8124.27|8124.27|8118.39|8118.39|0
1627658400000|2021-07-30 15:20:00|8120.69|8120.69|8120.79|8120.79|8121.94|8121.94|8118.36|8118.36|0
1627658700000|2021-07-30 15:25:00|8121|8121|8111.18|8111.18|8121.91|8121.91|8110.48|8110.48|0
1627888500000|2021-08-02 07:15:00|8223.18|8223.18|8248|8248|8250.98|8250.98|8223.18|8223.18|0
1627888800000|2021-08-02 07:20:00|8248.16|8248.16|8239.02|8239.02|8250.45|8250.45|8238.27|8238.27|0
1627889100000|2021-08-02 07:25:00|8238.79|8238.79|8231.59|8231.59|8238.79|8238.79|8223.36|8223.36|0
1627889400000|2021-08-02 07:30:00|8231.17|8231.17|8212.28|8212.28|8232.1|8232.1|8210.85|8210.85|0
1627889700000|2021-08-02 07:35:00|8212.49|8212.49|8227.97|8227.97|8230.4|8230.4|8212.34|8212.34|0
1627890000000|2021-08-02 07:40:00|8227.76|8227.76|8222.38|8222.38|8229.16|8229.16|8218.74|8218.74|0
1627890300000|2021-08-02 07:45:00|8222.68|8222.68|8239.3|8239.3|8239.3|8239.3|8221.28|8221.28|0
1627890600000|2021-08-02 07:50:00|8239.87|8239.87|8238.42|8238.42|8244.18|8244.18|8237.88|8237.88|0
1627890900000|2021-08-02 07:55:00|8237.28|8237.28|8225.07|8225.07|8237.46|8237.46|8223.42|8223.42|0
1627891200000|2021-08-02 08:00:00|8224.8|8224.8|8247.2|8247.2|8247.74|8247.74|8223.59|8223.59|0
1627891500000|2021-08-02 08:05:00|8245.48|8245.48|8251.28|8251.28|8253.41|8253.41|8245.48|8245.48|0
1627891800000|2021-08-02 08:10:00|8251.23|8251.23|8242.4|8242.4|8251.26|8251.26|8242.21|8242.21|0
1627892100000|2021-08-02 08:15:00|8243.37|8243.37|8256.33|8256.33|8256.4|8256.4|8242.27|8242.27|0
1627892400000|2021-08-02 08:20:00|8256.43|8256.43|8255.32|8255.32|8257.67|8257.67|8247.77|8247.77|0
1627892700000|2021-08-02 08:25:00|8255.62|8255.62|8247.44|8247.44|8256.25|8256.25|8247.44|8247.44|0
1627893000000|2021-08-02 08:30:00|8247.34|8247.34|8248.11|8248.11|8248.11|8248.11|8240.4|8240.4|0
1627893300000|2021-08-02 08:35:00|8247.87|8247.87|8257.99|8257.99|8259.63|8259.63|8247.4|8247.4|0
1627893600000|2021-08-02 08:40:00|8257.06|8257.06|8263.98|8263.98|8263.98|8263.98|8255.97|8255.97|0
1627893900000|2021-08-02 08:45:00|8263.74|8263.74|8263.41|8263.41|8264.17|8264.17|8257.56|8257.56|0
1627894200000|2021-08-02 08:50:00|8265.13|8265.13|8279.78|8279.78|8282.12|8282.12|8264.71|8264.71|0
1627894500000|2021-08-02 08:55:00|8279.4|8279.4|8285.3|8285.3|8287.02|8287.02|8278.78|8278.78|0
1627894800000|2021-08-02 09:00:00|8285.59|8285.59|8292.99|8292.99|8292.99|8292.99|8283.54|8283.54|0
1627895100000|2021-08-02 09:05:00|8293.14|8293.14|8301.65|8301.65|8301.65|8301.65|8293.06|8293.06|0
1627895400000|2021-08-02 09:10:00|8301.71|8301.71|8292.73|8292.73|8301.71|8301.71|8292.58|8292.58|0
1627895700000|2021-08-02 09:15:00|8293.59|8293.59|8282.69|8282.69|8295.4|8295.4|8282.47|8282.47|0
1627896000000|2021-08-02 09:20:00|8281.83|8281.83|8280.8|8280.8|8283.49|8283.49|8275.93|8275.93|0
1627896300000|2021-08-02 09:25:00|8281.01|8281.01|8280.79|8280.79|8283.68|8283.68|8278.77|8278.77|0
1627896600000|2021-08-02 09:30:00|8280.9|8280.9|8280.57|8280.57|8283.77|8283.77|8279.86|8279.86|0
1627896900000|2021-08-02 09:35:00|8280.47|8280.47|8273.29|8273.29|8282.94|8282.94|8273.29|8273.29|0
1627897200000|2021-08-02 09:40:00|8273.22|8273.22|8277.27|8277.27|8277.41|8277.41|8269.39|8269.39|0
1627897500000|2021-08-02 09:45:00|8277.57|8277.57|8273.5|8273.5|8281.39|8281.39|8273.39|8273.39|0
1627897800000|2021-08-02 09:50:00|8273.56|8273.56|8258.11|8258.11|8273.56|8273.56|8258|8258|0
1627898100000|2021-08-02 09:55:00|8258.05|8258.05|8245.63|8245.63|8258.05|8258.05|8245.4|8245.4|0
1627898400000|2021-08-02 10:00:00|8245.93|8245.93|8237.24|8237.24|8249|8249|8232.68|8232.68|0
1627898700000|2021-08-02 10:05:00|8237.35|8237.35|8249.06|8249.06|8249.27|8249.27|8236.58|8236.58|0
1627899000000|2021-08-02 10:10:00|8248.99|8248.99|8248.13|8248.13|8249.08|8249.08|8243.42|8243.42|0
1627899300000|2021-08-02 10:15:00|8248.28|8248.28|8253.47|8253.47|8261.75|8261.75|8247.58|8247.58|0
1627899600000|2021-08-02 10:20:00|8253.26|8253.26|8243.57|8243.57|8253.43|8253.43|8243.57|8243.57|0
1627899900000|2021-08-02 10:25:00|8243.26|8243.26|8238.8|8238.8|8243.75|8243.75|8237.18|8237.18|0
1627900200000|2021-08-02 10:30:00|8238.42|8238.42|8232.18|8232.18|8239.22|8239.22|8232.11|8232.11|0
1627900500000|2021-08-02 10:35:00|8232.03|8232.03|8220.29|8220.29|8233.03|8233.03|8220.29|8220.29|0
1627900800000|2021-08-02 10:40:00|8220.52|8220.52|8227.5|8227.5|8230.69|8230.69|8218.6|8218.6|0
1627901100000|2021-08-02 10:45:00|8228.36|8228.36|8228.19|8228.19|8232.16|8232.16|8226.13|8226.13|0
1627901400000|2021-08-02 10:50:00|8228.26|8228.26|8232.19|8232.19|8232.78|8232.78|8227.4|8227.4|0
1627901700000|2021-08-02 10:55:00|8232.35|8232.35|8224.31|8224.31|8237.2|8237.2|8224.31|8224.31|0
1627902000000|2021-08-02 11:00:00|8224.14|8224.14|8217.5|8217.5|8224.14|8224.14|8215.07|8215.07|0
1627902300000|2021-08-02 11:05:00|8217.28|8217.28|8210.93|8210.93|8217.28|8217.28|8209.88|8209.88|0
1627902600000|2021-08-02 11:10:00|8210.74|8210.74|8225.06|8225.06|8225.06|8225.06|8210.74|8210.74|0
1627902900000|2021-08-02 11:15:00|8224.95|8224.95|8231.83|8231.83|8231.83|8231.83|8223.31|8223.31|0
1627903200000|2021-08-02 11:20:00|8232.25|8232.25|8235.73|8235.73|8238.94|8238.94|8231.81|8231.81|0
1627903500000|2021-08-02 11:25:00|8235.42|8235.42|8234.29|8234.29|8235.42|8235.42|8230.19|8230.19|0
1627903800000|2021-08-02 11:30:00|8234.49|8234.49|8240.59|8240.59|8240.59|8240.59|8233.99|8233.99|0
1627904100000|2021-08-02 11:35:00|8240.64|8240.64|8245.88|8245.88|8245.88|8245.88|8240.12|8240.12|0
1627904400000|2021-08-02 11:40:00|8246.18|8246.18|8229.8|8229.8|8247.39|8247.39|8229.8|8229.8|0
1627904700000|2021-08-02 11:45:00|8229.55|8229.55|8215.77|8215.77|8229.55|8229.55|8215.54|8215.54|0
1627905000000|2021-08-02 11:50:00|8215.84|8215.84|8215.19|8215.19|8217.24|8217.24|8215.19|8215.19|0
1627905300000|2021-08-02 11:55:00|8214.89|8214.89|8210.06|8210.06|8214.97|8214.97|8208.15|8208.15|0
1627905600000|2021-08-02 12:00:00|8209.83|8209.83|8208.16|8208.16|8210.43|8210.43|8207.16|8207.16|0
1627905900000|2021-08-02 12:05:00|8207.68|8207.68|8200.36|8200.36|8207.84|8207.84|8200.36|8200.36|0
1627906200000|2021-08-02 12:10:00|8200.41|8200.41|8205.47|8205.47|8207.35|8207.35|8200.41|8200.41|0
1627906500000|2021-08-02 12:15:00|8205.6|8205.6|8203.91|8203.91|8208.37|8208.37|8203.91|8203.91|0
1627906800000|2021-08-02 12:20:00|8204.77|8204.77|8196.79|8196.79|8205.63|8205.63|8196.64|8196.64|0
1627907100000|2021-08-02 12:25:00|8197.16|8197.16|8198.18|8198.18|8201.1|8201.1|8196.72|8196.72|0
1627907400000|2021-08-02 12:30:00|8198.56|8198.56|8193.05|8193.05|8199.37|8199.37|8191.64|8191.64|0
1627907700000|2021-08-02 12:35:00|8192.92|8192.92|8183.04|8183.04|8193.58|8193.58|8182.62|8182.62|0
1627908000000|2021-08-02 12:40:00|8181.32|8181.32|8176.08|8176.08|8184.38|8184.38|8176.08|8176.08|0
1627908300000|2021-08-02 12:45:00|8175.92|8175.92|8165.98|8165.98|8175.92|8175.92|8165.98|8165.98|0
1627908600000|2021-08-02 12:50:00|8165.79|8165.79|8169.78|8169.78|8169.97|8169.97|8165.12|8165.12|0
1627908900000|2021-08-02 12:55:00|8169.7|8169.7|8174.53|8174.53|8175.05|8175.05|8169.14|8169.14|0
1627909200000|2021-08-02 13:00:00|8174.34|8174.34|8178.92|8178.92|8178.94|8178.94|8170.56|8170.56|0
1627909500000|2021-08-02 13:05:00|8179.11|8179.11|8182.33|8182.33|8187.27|8187.27|8179.11|8179.11|0
1627909800000|2021-08-02 13:10:00|8182.49|8182.49|8189.39|8189.39|8190.9|8190.9|8182.49|8182.49|0
1627910100000|2021-08-02 13:15:00|8189.23|8189.23|8190.63|8190.63|8196.45|8196.45|8189.23|8189.23|0
1627910400000|2021-08-02 13:20:00|8190.56|8190.56|8185.24|8185.24|8192.06|8192.06|8184.9|8184.9|0
1627910700000|2021-08-02 13:25:00|8185.13|8185.13|8182.18|8182.18|8185.4|8185.4|8177.65|8177.65|0
1627911000000|2021-08-02 13:30:00|8181.95|8181.95|8165.88|8165.88|8181.95|8181.95|8163.6|8163.6|0
1627911300000|2021-08-02 13:35:00|8165.96|8165.96|8178.47|8178.47|8181.8|8181.8|8164.94|8164.94|0
1627911600000|2021-08-02 13:40:00|8178.17|8178.17|8182.67|8182.67|8182.67|8182.67|8167.13|8167.13|0
1627911900000|2021-08-02 13:45:00|8182.78|8182.78|8210.18|8210.18|8214.51|8214.51|8182.78|8182.78|0
1627912200000|2021-08-02 13:50:00|8210.39|8210.39|8203.31|8203.31|8213.07|8213.07|8197.53|8197.53|0
1627912500000|2021-08-02 13:55:00|8204.07|8204.07|8210.85|8210.85|8215.15|8215.15|8202.98|8202.98|0
1627912800000|2021-08-02 14:00:00|8210.69|8210.69|8207.88|8207.88|8224.37|8224.37|8206.98|8206.98|0
1627913100000|2021-08-02 14:05:00|8209.02|8209.02|8211.55|8211.55|8213.4|8213.4|8201.78|8201.78|0
1627913400000|2021-08-02 14:10:00|8211.66|8211.66|8201.59|8201.59|8213.59|8213.59|8201.01|8201.01|0
1627913700000|2021-08-02 14:15:00|8201.89|8201.89|8189.93|8189.93|8206.75|8206.75|8189.93|8189.93|0
1627914000000|2021-08-02 14:20:00|8190.02|8190.02|8186.19|8186.19|8190.02|8190.02|8178.12|8178.12|0
1627914300000|2021-08-02 14:25:00|8186.09|8186.09|8185.63|8185.63|8189.4|8189.4|8182.4|8182.4|0
1627914600000|2021-08-02 14:30:00|8185.98|8185.98|8194.29|8194.29|8194.65|8194.65|8185.98|8185.98|0
1627914900000|2021-08-02 14:35:00|8194.23|8194.23|8199.64|8199.64|8201.54|8201.54|8194.23|8194.23|0
1627915200000|2021-08-02 14:40:00|8199.5|8199.5|8190.34|8190.34|8199.5|8199.5|8188.64|8188.64|0
1627915500000|2021-08-02 14:45:00|8190.49|8190.49|8193.69|8193.69|8194.91|8194.91|8190.28|8190.28|0
1627915800000|2021-08-02 14:50:00|8193.62|8193.62|8205.71|8205.71|8205.78|8205.78|8191.5|8191.5|0
1627916100000|2021-08-02 14:55:00|8206.12|8206.12|8201.15|8201.15|8206.12|8206.12|8197.34|8197.34|0
1627916400000|2021-08-02 15:00:00|8201.22|8201.22|8204.95|8204.95|8205.32|8205.32|8197.75|8197.75|0
1627916700000|2021-08-02 15:05:00|8205.07|8205.07|8210.28|8210.28|8211.12|8211.12|8203.36|8203.36|0
1627917000000|2021-08-02 15:10:00|8210.44|8210.44|8202.42|8202.42|8211.08|8211.08|8202.06|8202.06|0
1627917300000|2021-08-02 15:15:00|8202.35|8202.35|8198.13|8198.13|8202.35|8202.35|8196.78|8196.78|0
1627917600000|2021-08-02 15:20:00|8198.16|8198.16|8201.04|8201.04|8201.64|8201.64|8197.03|8197.03|0
1627917900000|2021-08-02 15:25:00|8201.19|8201.19|8193.06|8193.06|8202.7|8202.7|8192.03|8192.03|0
1627974900000|2021-08-03 07:15:00|8171.28|8171.28|8170.83|8170.83|8175.21|8175.21|8161.68|8161.68|0
1627975200000|2021-08-03 07:20:00|8171.32|8171.32|8173.7|8173.7|8176.09|8176.09|8162.37|8162.37|0
1627975500000|2021-08-03 07:25:00|8173.86|8173.86|8185.21|8185.21|8190.95|8190.95|8173.55|8173.55|0
1627975800000|2021-08-03 07:30:00|8184.35|8184.35|8204.9|8204.9|8204.9|8204.9|8179.77|8179.77|0
1627976100000|2021-08-03 07:35:00|8205.76|8205.76|8197.07|8197.07|8206.57|8206.57|8196.8|8196.8|0
1627976400000|2021-08-03 07:40:00|8197.39|8197.39|8196.71|8196.71|8205.57|8205.57|8196.51|8196.51|0
1627976700000|2021-08-03 07:45:00|8196.03|8196.03|8185.26|8185.26|8196.32|8196.32|8180.76|8180.76|0
1627977000000|2021-08-03 07:50:00|8185.49|8185.49|8183|8183|8185.97|8185.97|8181.13|8181.13|0
1627977300000|2021-08-03 07:55:00|8183.16|8183.16|8180.12|8180.12|8188.33|8188.33|8179.31|8179.31|0
1627977600000|2021-08-03 08:00:00|8180.03|8180.03|8169.32|8169.32|8181.19|8181.19|8168.88|8168.88|0
1627977900000|2021-08-03 08:05:00|8169.16|8169.16|8163.53|8163.53|8172.57|8172.57|8160.98|8160.98|0
1627978200000|2021-08-03 08:10:00|8163.91|8163.91|8149.85|8149.85|8168.92|8168.92|8149.85|8149.85|0
1627978500000|2021-08-03 08:15:00|8149.74|8149.74|8142.35|8142.35|8150.08|8150.08|8138.66|8138.66|0
1627978800000|2021-08-03 08:20:00|8142.05|8142.05|8149.13|8149.13|8151.99|8151.99|8142.05|8142.05|0
1627979100000|2021-08-03 08:25:00|8149.19|8149.19|8145.32|8145.32|8151.67|8151.67|8143.9|8143.9|0
1627979400000|2021-08-03 08:30:00|8145.23|8145.23|8139.42|8139.42|8146.49|8146.49|8138.6|8138.6|0
1627979700000|2021-08-03 08:35:00|8139.48|8139.48|8136.77|8136.77|8144.98|8144.98|8136.77|8136.77|0
1627980000000|2021-08-03 08:40:00|8136.64|8136.64|8127.18|8127.18|8136.64|8136.64|8122.09|8122.09|0
1627980300000|2021-08-03 08:45:00|8127.24|8127.24|8147.05|8147.05|8147.33|8147.33|8126.54|8126.54|0
1627980600000|2021-08-03 08:50:00|8147.47|8147.47|8139.9|8139.9|8148.84|8148.84|8139.57|8139.57|0
1627980900000|2021-08-03 08:55:00|8139.82|8139.82|8131.6|8131.6|8140.94|8140.94|8127.57|8127.57|0
1627981200000|2021-08-03 09:00:00|8134.18|8134.18|8127.11|8127.11|8135.19|8135.19|8125.37|8125.37|0
1627981500000|2021-08-03 09:05:00|8127.68|8127.68|8114.84|8114.84|8129.75|8129.75|8113.74|8113.74|0
1627981800000|2021-08-03 09:10:00|8114.63|8114.63|8123.04|8123.04|8123.04|8123.04|8110.31|8110.31|0
1627982100000|2021-08-03 09:15:00|8123.1|8123.1|8117.28|8117.28|8125.09|8125.09|8117.28|8117.28|0
1627982400000|2021-08-03 09:20:00|8117.11|8117.11|8114.99|8114.99|8117.13|8117.13|8111.47|8111.47|0
1627982700000|2021-08-03 09:25:00|8115.15|8115.15|8119.09|8119.09|8123.86|8123.86|8113.8|8113.8|0
1627983000000|2021-08-03 09:30:00|8118.98|8118.98|8132.92|8132.92|8132.92|8132.92|8118.98|8118.98|0
1627983300000|2021-08-03 09:35:00|8133.02|8133.02|8127.72|8127.72|8134.48|8134.48|8127.53|8127.53|0
1627983600000|2021-08-03 09:40:00|8128.11|8128.11|8117.34|8117.34|8128.6|8128.6|8117.03|8117.03|0
1627983900000|2021-08-03 09:45:00|8117.03|8117.03|8114.58|8114.58|8117.92|8117.92|8114.02|8114.02|0
1627984200000|2021-08-03 09:50:00|8114.42|8114.42|8106.3|8106.3|8115.15|8115.15|8106.3|8106.3|0
1627984500000|2021-08-03 09:55:00|8106.24|8106.24|8103.62|8103.62|8109.58|8109.58|8101.13|8101.13|0
1627984800000|2021-08-03 10:00:00|8103.68|8103.68|8095.67|8095.67|8104.61|8104.61|8095.25|8095.25|0
1627985100000|2021-08-03 10:05:00|8095.99|8095.99|8102.22|8102.22|8102.22|8102.22|8095.99|8095.99|0
1627985400000|2021-08-03 10:10:00|8102.07|8102.07|8094.53|8094.53|8102.07|8102.07|8094.53|8094.53|0
1627985700000|2021-08-03 10:15:00|8094.32|8094.32|8097.39|8097.39|8098.02|8098.02|8090.62|8090.62|0
1627986000000|2021-08-03 10:20:00|8097.56|8097.56|8103.48|8103.48|8103.48|8103.48|8089.24|8089.24|0
1627986300000|2021-08-03 10:25:00|8103.78|8103.78|8091.87|8091.87|8103.85|8103.85|8090.81|8090.81|0
1627986600000|2021-08-03 10:30:00|8091.33|8091.33|8098.89|8098.89|8099.83|8099.83|8091.13|8091.13|0
1627986900000|2021-08-03 10:35:00|8099.04|8099.04|8107.64|8107.64|8107.64|8107.64|8098.1|8098.1|0
1627987200000|2021-08-03 10:40:00|8107.7|8107.7|8107.65|8107.65|8109.46|8109.46|8103.68|8103.68|0
1627987500000|2021-08-03 10:45:00|8107.5|8107.5|8104.82|8104.82|8107.77|8107.77|8100.87|8100.87|0
1627987800000|2021-08-03 10:50:00|8104.89|8104.89|8103.81|8103.81|8112.91|8112.91|8103.79|8103.79|0
1627988100000|2021-08-03 10:55:00|8103.75|8103.75|8110.41|8110.41|8111.17|8111.17|8103.6|8103.6|0
1627988400000|2021-08-03 11:00:00|8110.22|8110.22|8108.66|8108.66|8112.73|8112.73|8106.57|8106.57|0
1627988700000|2021-08-03 11:05:00|8108.85|8108.85|8108.95|8108.95|8119.68|8119.68|8107.46|8107.46|0
1627989000000|2021-08-03 11:10:00|8108.8|8108.8|8120.57|8120.57|8127.33|8127.33|8108.13|8108.13|0
1627989300000|2021-08-03 11:15:00|8120.48|8120.48|8116.29|8116.29|8123.64|8123.64|8116.02|8116.02|0
1627989600000|2021-08-03 11:20:00|8115.43|8115.43|8115.24|8115.24|8116.15|8116.15|8112.77|8112.77|0
1627989900000|2021-08-03 11:25:00|8116.1|8116.1|8123.67|8123.67|8125.74|8125.74|8115.53|8115.53|0
1627990200000|2021-08-03 11:30:00|8123.6|8123.6|8117.26|8117.26|8124.63|8124.63|8115.69|8115.69|0
1627990500000|2021-08-03 11:35:00|8117.49|8117.49|8120.21|8120.21|8120.21|8120.21|8113.97|8113.97|0
1627990800000|2021-08-03 11:40:00|8121.07|8121.07|8116.36|8116.36|8122.81|8122.81|8115.71|8115.71|0
1627991100000|2021-08-03 11:45:00|8116.27|8116.27|8115.93|8115.93|8121.07|8121.07|8115.4|8115.4|0
1627991400000|2021-08-03 11:50:00|8116.12|8116.12|8125.87|8125.87|8131.54|8131.54|8116.02|8116.02|0
1627991700000|2021-08-03 11:55:00|8126.06|8126.06|8121.54|8121.54|8126.06|8126.06|8120.18|8120.18|0
1627992000000|2021-08-03 12:00:00|8121.35|8121.35|8128.28|8128.28|8128.48|8128.48|8119.96|8119.96|0
1627992300000|2021-08-03 12:05:00|8127.94|8127.94|8127.06|8127.06|8127.94|8127.94|8119.43|8119.43|0
1627992600000|2021-08-03 12:10:00|8126.9|8126.9|8120.83|8120.83|8126.9|8126.9|8117.93|8117.93|0
1627992900000|2021-08-03 12:15:00|8121.06|8121.06|8113.29|8113.29|8123.08|8123.08|8113.29|8113.29|0
1627993200000|2021-08-03 12:20:00|8113.16|8113.16|8107.3|8107.3|8114.56|8114.56|8106.75|8106.75|0
1627993500000|2021-08-03 12:25:00|8107.53|8107.53|8106.54|8106.54|8112.02|8112.02|8106.03|8106.03|0
1627993800000|2021-08-03 12:30:00|8106.57|8106.57|8117.26|8117.26|8117.46|8117.46|8104.75|8104.75|0
1627994100000|2021-08-03 12:35:00|8117.32|8117.32|8125.64|8125.64|8125.64|8125.64|8116.81|8116.81|0
1627994400000|2021-08-03 12:40:00|8125.5|8125.5|8128|8128|8131.37|8131.37|8125.45|8125.45|0
1627994700000|2021-08-03 12:45:00|8128.22|8128.22|8129.65|8129.65|8131.73|8131.73|8125.71|8125.71|0
1627995000000|2021-08-03 12:50:00|8129.85|8129.85|8124.48|8124.48|8132.09|8132.09|8123.23|8123.23|0
1627995300000|2021-08-03 12:55:00|8124.24|8124.24|8127.44|8127.44|8130.43|8130.43|8121.99|8121.99|0
1627995600000|2021-08-03 13:00:00|8127.28|8127.28|8133.24|8133.24|8133.62|8133.62|8126.13|8126.13|0
1627995900000|2021-08-03 13:05:00|8133.45|8133.45|8128.12|8128.12|8134.86|8134.86|8128.12|8128.12|0
1627996200000|2021-08-03 13:10:00|8127.96|8127.96|8127.92|8127.92|8130.16|8130.16|8124.28|8124.28|0
1627996500000|2021-08-03 13:15:00|8127.79|8127.79|8124|8124|8128.83|8128.83|8119.8|8119.8|0
1627996800000|2021-08-03 13:20:00|8124.07|8124.07|8136.37|8136.37|8136.37|8136.37|8124.07|8124.07|0
1627997100000|2021-08-03 13:25:00|8136.53|8136.53|8157.11|8157.11|8161.36|8161.36|8136.45|8136.45|0
1627997400000|2021-08-03 13:30:00|8157.17|8157.17|8132.53|8132.53|8162.32|8162.32|8131.73|8131.73|0
1627997700000|2021-08-03 13:35:00|8132.25|8132.25|8099.83|8099.83|8132.25|8132.25|8091.61|8091.61|0
1627998000000|2021-08-03 13:40:00|8099.56|8099.56|8103.25|8103.25|8105.75|8105.75|8088.45|8088.45|0
1627998300000|2021-08-03 13:45:00|8102.87|8102.87|8082.91|8082.91|8102.87|8102.87|8082.47|8082.47|0
1627998600000|2021-08-03 13:50:00|8082.46|8082.46|8077.45|8077.45|8088|8088|8076.28|8076.28|0
1627998900000|2021-08-03 13:55:00|8077.47|8077.47|8061.38|8061.38|8080.46|8080.46|8061.38|8061.38|0
1627999200000|2021-08-03 14:00:00|8061.57|8061.57|8061.59|8061.59|8067.01|8067.01|8054.41|8054.41|0
1627999500000|2021-08-03 14:05:00|8060.02|8060.02|8041.72|8041.72|8060.02|8060.02|8041.72|8041.72|0
1627999800000|2021-08-03 14:10:00|8041.83|8041.83|8050.17|8050.17|8057.49|8057.49|8039.31|8039.31|0
1628000100000|2021-08-03 14:15:00|8050.23|8050.23|8058.18|8058.18|8063.76|8063.76|8050.23|8050.23|0
1628000400000|2021-08-03 14:20:00|8058.37|8058.37|8049.28|8049.28|8058.37|8058.37|8046.97|8046.97|0
1628000700000|2021-08-03 14:25:00|8049.17|8049.17|8049.53|8049.53|8054.09|8054.09|8044.26|8044.26|0
1628001000000|2021-08-03 14:30:00|8049.61|8049.61|8031.71|8031.71|8051.1|8051.1|8029.22|8029.22|0
1628001300000|2021-08-03 14:35:00|8031.6|8031.6|8039.2|8039.2|8040.8|8040.8|8031.52|8031.52|0
1628001600000|2021-08-03 14:40:00|8039.13|8039.13|8050.97|8050.97|8054.6|8054.6|8038.96|8038.96|0
1628001900000|2021-08-03 14:45:00|8051.28|8051.28|8066.81|8066.81|8066.81|8066.81|8048.21|8048.21|0
1628002200000|2021-08-03 14:50:00|8067.19|8067.19|8050.04|8050.04|8071.63|8071.63|8049.88|8049.88|0
1628002500000|2021-08-03 14:55:00|8050.42|8050.42|8040|8040|8050.8|8050.8|8040|8040|0
1628002800000|2021-08-03 15:00:00|8039.91|8039.91|8045.24|8045.24|8049.43|8049.43|8037.29|8037.29|0
1628003100000|2021-08-03 15:05:00|8045.56|8045.56|8063.49|8063.49|8065.93|8065.93|8045.56|8045.56|0
1628003400000|2021-08-03 15:10:00|8063.65|8063.65|8059.96|8059.96|8063.65|8063.65|8058.75|8058.75|0
1628003700000|2021-08-03 15:15:00|8060.19|8060.19|8049.29|8049.29|8062.37|8062.37|8048.97|8048.97|0
1628004000000|2021-08-03 15:20:00|8049.45|8049.45|8049.85|8049.85|8050.85|8050.85|8046.07|8046.07|0
1628004300000|2021-08-03 15:25:00|8050|8050|8050.14|8050.14|8052.85|8052.85|8046.74|8046.74|0
1628061300000|2021-08-04 07:15:00|8128.25|8128.25|8150.67|8150.67|8159.43|8159.43|8123.26|8123.26|0
1628061600000|2021-08-04 07:20:00|8150.88|8150.88|8153.57|8153.57|8156.66|8156.66|8142.46|8142.46|0
1628061900000|2021-08-04 07:25:00|8153.49|8153.49|8154.09|8154.09|8154.45|8154.45|8146.8|8146.8|0
1628062200000|2021-08-04 07:30:00|8154.62|8154.62|8154.17|8154.17|8161.15|8161.15|8153.01|8153.01|0
1628062500000|2021-08-04 07:35:00|8156.75|8156.75|8145.84|8145.84|8157.19|8157.19|8145.13|8145.13|0
1628062800000|2021-08-04 07:40:00|8145.53|8145.53|8158.05|8158.05|8158.05|8158.05|8144.98|8144.98|0
1628063100000|2021-08-04 07:45:00|8158.25|8158.25|8161.92|8161.92|8161.92|8161.92|8150.33|8150.33|0
1628063400000|2021-08-04 07:50:00|8161.84|8161.84|8154.4|8154.4|8167.1|8167.1|8154.34|8154.34|0
1628063700000|2021-08-04 07:55:00|8154.21|8154.21|8140.46|8140.46|8156.08|8156.08|8139.42|8139.42|0
1628064000000|2021-08-04 08:00:00|8140.27|8140.27|8134.79|8134.79|8141.45|8141.45|8131.53|8131.53|0
1628064300000|2021-08-04 08:05:00|8134.72|8134.72|8129.35|8129.35|8137.29|8137.29|8128.91|8128.91|0
1628064600000|2021-08-04 08:10:00|8128.49|8128.49|8126.59|8126.59|8128.57|8128.57|8120.05|8120.05|0
1628064900000|2021-08-04 08:15:00|8126.45|8126.45|8124.87|8124.87|8137.9|8137.9|8124.49|8124.49|0
1628065200000|2021-08-04 08:20:00|8124.99|8124.99|8135.9|8135.9|8137.34|8137.34|8124.92|8124.92|0
1628065500000|2021-08-04 08:25:00|8135.76|8135.76|8133.3|8133.3|8135.76|8135.76|8129.95|8129.95|0
1628065800000|2021-08-04 08:30:00|8131.58|8131.58|8123.34|8123.34|8133.09|8133.09|8122.88|8122.88|0
1628066100000|2021-08-04 08:35:00|8123.03|8123.03|8119.57|8119.57|8123.26|8123.26|8108.93|8108.93|0
1628066400000|2021-08-04 08:40:00|8119.78|8119.78|8126.39|8126.39|8129.88|8129.88|8119.68|8119.68|0
1628066700000|2021-08-04 08:45:00|8126.29|8126.29|8131.24|8131.24|8131.42|8131.42|8121.12|8121.12|0
1628067000000|2021-08-04 08:50:00|8130.77|8130.77|8138.68|8138.68|8139.09|8139.09|8127.8|8127.8|0
1628067300000|2021-08-04 08:55:00|8138.74|8138.74|8142.61|8142.61|8145|8145|8137.1|8137.1|0
1628067600000|2021-08-04 09:00:00|8142.51|8142.51|8144.6|8144.6|8144.6|8144.6|8138.95|8138.95|0
1628067900000|2021-08-04 09:05:00|8144.74|8144.74|8153.51|8153.51|8154.37|8154.37|8144.35|8144.35|0
1628068200000|2021-08-04 09:10:00|8154.11|8154.11|8162.23|8162.23|8162.42|8162.42|8154.04|8154.04|0
1628068500000|2021-08-04 09:15:00|8161.76|8161.76|8164.86|8164.86|8165.04|8165.04|8159.13|8159.13|0
1628068800000|2021-08-04 09:20:00|8164.78|8164.78|8166.73|8166.73|8169.65|8169.65|8164.78|8164.78|0
1628069100000|2021-08-04 09:25:00|8166.88|8166.88|8164.48|8164.48|8167.41|8167.41|8162.03|8162.03|0
1628069400000|2021-08-04 09:30:00|8164.69|8164.69|8160.33|8160.33|8164.74|8164.74|8160.26|8160.26|0
1628069700000|2021-08-04 09:35:00|8160.52|8160.52|8158.49|8158.49|8167.04|8167.04|8158.49|8158.49|0
1628070000000|2021-08-04 09:40:00|8158.01|8158.01|8155.85|8155.85|8158.01|8158.01|8152.98|8152.98|0
1628070300000|2021-08-04 09:45:00|8155.95|8155.95|8157.37|8157.37|8160.08|8160.08|8155.95|8155.95|0
1628070600000|2021-08-04 09:50:00|8157.44|8157.44|8155.84|8155.84|8158.09|8158.09|8155.24|8155.24|0
1628070900000|2021-08-04 09:55:00|8155.54|8155.54|8142.31|8142.31|8155.54|8155.54|8140.53|8140.53|0
1628071200000|2021-08-04 10:00:00|8141.89|8141.89|8130.85|8130.85|8142.81|8142.81|8130.76|8130.76|0
1628071500000|2021-08-04 10:05:00|8130.9|8130.9|8125.72|8125.72|8130.91|8130.91|8122.42|8122.42|0
1628071800000|2021-08-04 10:10:00|8126.58|8126.58|8128.3|8128.3|8128.3|8128.3|8121.53|8121.53|0
1628072100000|2021-08-04 10:15:00|8128.37|8128.37|8130.38|8130.38|8133.43|8133.43|8128.07|8128.07|0
1628072400000|2021-08-04 10:20:00|8129.53|8129.53|8129.16|8129.16|8129.82|8129.82|8127.08|8127.08|0
1628072700000|2021-08-04 10:25:00|8129.01|8129.01|8131.24|8131.24|8132.21|8132.21|8128.66|8128.66|0
1628073000000|2021-08-04 10:30:00|8131.32|8131.32|8140.71|8140.71|8141.67|8141.67|8131.32|8131.32|0
1628073300000|2021-08-04 10:35:00|8140.62|8140.62|8134.75|8134.75|8141.89|8141.89|8133.66|8133.66|0
1628073600000|2021-08-04 10:40:00|8134.68|8134.68|8129.69|8129.69|8134.83|8134.83|8128.91|8128.91|0
1628073900000|2021-08-04 10:45:00|8129.92|8129.92|8133.53|8133.53|8133.53|8133.53|8128.99|8128.99|0
1628074200000|2021-08-04 10:50:00|8133.38|8133.38|8128.5|8128.5|8134.07|8134.07|8128.5|8128.5|0
1628074500000|2021-08-04 10:55:00|8128.37|8128.37|8138.73|8138.73|8138.73|8138.73|8128.37|8128.37|0
1628074800000|2021-08-04 11:00:00|8138.68|8138.68|8129.39|8129.39|8138.68|8138.68|8128.95|8128.95|0
1628075100000|2021-08-04 11:05:00|8129.26|8129.26|8133.16|8133.16|8133.27|8133.27|8129.19|8129.19|0
1628075400000|2021-08-04 11:10:00|8133.01|8133.01|8138.74|8138.74|8139.04|8139.04|8131.03|8131.03|0
1628075700000|2021-08-04 11:15:00|8138.6|8138.6|8153.39|8153.39|8156.54|8156.54|8138.51|8138.51|0
1628076000000|2021-08-04 11:20:00|8153.58|8153.58|8164.84|8164.84|8165.74|8165.74|8152.73|8152.73|0
1628076300000|2021-08-04 11:25:00|8165.05|8165.05|8168.81|8168.81|8173.26|8173.26|8164.92|8164.92|0
1628076600000|2021-08-04 11:30:00|8168.92|8168.92|8170.54|8170.54|8174.78|8174.78|8161.27|8161.27|0
1628076900000|2021-08-04 11:35:00|8170.47|8170.47|8177.69|8177.69|8177.69|8177.69|8169.37|8169.37|0
1628077200000|2021-08-04 11:40:00|8177.31|8177.31|8171.75|8171.75|8177.31|8177.31|8170.24|8170.24|0
1628077500000|2021-08-04 11:45:00|8171.46|8171.46|8166.64|8166.64|8173.02|8173.02|8166.46|8166.46|0
1628077800000|2021-08-04 11:50:00|8166.54|8166.54|8174.39|8174.39|8174.39|8174.39|8164.2|8164.2|0
1628078100000|2021-08-04 11:55:00|8174.28|8174.28|8186.96|8186.96|8186.99|8186.99|8172.14|8172.14|0
1628078400000|2021-08-04 12:00:00|8186.75|8186.75|8206.62|8206.62|8214.39|8214.39|8182.8|8182.8|0
1628078700000|2021-08-04 12:05:00|8206.85|8206.85|8198.65|8198.65|8212.4|8212.4|8189.73|8189.73|0
1628079000000|2021-08-04 12:10:00|8198.73|8198.73|8191.61|8191.61|8198.98|8198.98|8190.73|8190.73|0
1628079300000|2021-08-04 12:15:00|8191.64|8191.64|8190.73|8190.73|8199.8|8199.8|8185.92|8185.92|0
1628079600000|2021-08-04 12:20:00|8190.89|8190.89|8189.87|8189.87|8193.01|8193.01|8186.47|8186.47|0
1628079900000|2021-08-04 12:25:00|8189.77|8189.77|8191.48|8191.48|8191.48|8191.48|8182.77|8182.77|0
1628080200000|2021-08-04 12:30:00|8191.45|8191.45|8188.25|8188.25|8193.45|8193.45|8188.25|8188.25|0
1628080500000|2021-08-04 12:35:00|8188.18|8188.18|8181.87|8181.87|8189.55|8189.55|8181.52|8181.52|0
1628080800000|2021-08-04 12:40:00|8182.06|8182.06|8178.26|8178.26|8182.92|8182.92|8178.18|8178.18|0
1628081100000|2021-08-04 12:45:00|8178.23|8178.23|8169.28|8169.28|8179.44|8179.44|8169.28|8169.28|0
1628081400000|2021-08-04 12:50:00|8169.19|8169.19|8167.73|8167.73|8172.42|8172.42|8164.62|8164.62|0
1628081700000|2021-08-04 12:55:00|8167.64|8167.64|8166.5|8166.5|8169.18|8169.18|8164.22|8164.22|0
1628082000000|2021-08-04 13:00:00|8167.36|8167.36|8173.41|8173.41|8176.13|8176.13|8166.2|8166.2|0
1628082300000|2021-08-04 13:05:00|8174.92|8174.92|8171.33|8171.33|8175.29|8175.29|8168.36|8168.36|0
1628082600000|2021-08-04 13:10:00|8170.49|8170.49|8174.05|8174.05|8174.05|8174.05|8168.93|8168.93|0
1628082900000|2021-08-04 13:15:00|8173.95|8173.95|8176.75|8176.75|8181.94|8181.94|8170.04|8170.04|0
1628083200000|2021-08-04 13:20:00|8176.69|8176.69|8172.61|8172.61|8177.02|8177.02|8172.28|8172.28|0
1628083500000|2021-08-04 13:25:00|8172.49|8172.49|8162.5|8162.5|8172.7|8172.7|8162.5|8162.5|0
1628083800000|2021-08-04 13:30:00|8162.77|8162.77|8164.96|8164.96|8173.44|8173.44|8160.46|8160.46|0
1628084100000|2021-08-04 13:35:00|8165.03|8165.03|8181.04|8181.04|8181.26|8181.26|8165.03|8165.03|0
1628084400000|2021-08-04 13:40:00|8180.99|8180.99|8178.14|8178.14|8184.97|8184.97|8173.13|8173.13|0
1628084700000|2021-08-04 13:45:00|8178.22|8178.22|8178.52|8178.52|8181.24|8181.24|8172.13|8172.13|0
1628085000000|2021-08-04 13:50:00|8178.73|8178.73|8157.35|8157.35|8184.61|8184.61|8157.35|8157.35|0
1628085300000|2021-08-04 13:55:00|8157.5|8157.5|8157.48|8157.48|8162.09|8162.09|8155.61|8155.61|0
1628085600000|2021-08-04 14:00:00|8157.13|8157.13|8152.18|8152.18|8164.92|8164.92|8152.15|8152.15|0
1628085900000|2021-08-04 14:05:00|8152.15|8152.15|8163.2|8163.2|8164.13|8164.13|8148|8148|0
1628086200000|2021-08-04 14:10:00|8163.25|8163.25|8158.77|8158.77|8163.41|8163.41|8155.24|8155.24|0
1628086500000|2021-08-04 14:15:00|8159.07|8159.07|8178|8178|8178.28|8178.28|8159.07|8159.07|0
1628086800000|2021-08-04 14:20:00|8177.69|8177.69|8165.97|8165.97|8177.69|8177.69|8165.16|8165.16|0
1628087100000|2021-08-04 14:25:00|8166.27|8166.27|8160.6|8160.6|8170.23|8170.23|8156.04|8156.04|0
1628087400000|2021-08-04 14:30:00|8160.41|8160.41|8143.29|8143.29|8160.55|8160.55|8138.57|8138.57|0
1628087700000|2021-08-04 14:35:00|8143.38|8143.38|8145.6|8145.6|8148.2|8148.2|8143.38|8143.38|0
1628088000000|2021-08-04 14:40:00|8145.69|8145.69|8153.78|8153.78|8156.44|8156.44|8145.69|8145.69|0
1628088300000|2021-08-04 14:45:00|8153.67|8153.67|8160.95|8160.95|8166.15|8166.15|8151.9|8151.9|0
1628088600000|2021-08-04 14:50:00|8161.03|8161.03|8147.97|8147.97|8161.09|8161.09|8147.78|8147.78|0
1628088900000|2021-08-04 14:55:00|8147.85|8147.85|8139|8139|8148.03|8148.03|8138.75|8138.75|0
1628089200000|2021-08-04 15:00:00|8138.98|8138.98|8138.41|8138.41|8140.58|8140.58|8135.17|8135.17|0
1628089500000|2021-08-04 15:05:00|8138.3|8138.3|8149.6|8149.6|8150.61|8150.61|8137.91|8137.91|0
1628089800000|2021-08-04 15:10:00|8149.71|8149.71|8147.45|8147.45|8156.39|8156.39|8146.96|8146.96|0
1628090100000|2021-08-04 15:15:00|8147.83|8147.83|8152.42|8152.42|8156.26|8156.26|8147.83|8147.83|0
1628090400000|2021-08-04 15:20:00|8152.57|8152.57|8151.89|8151.89|8154.93|8154.93|8148.17|8148.17|0
1628090700000|2021-08-04 15:25:00|8151.82|8151.82|8152.58|8152.58|8153.58|8153.58|8149.49|8149.49|0
1628147700000|2021-08-05 07:15:00|8132.87|8132.87|8134.52|8134.52|8141.96|8141.96|8120.79|8120.79|0
1628148000000|2021-08-05 07:20:00|8134.33|8134.33|8144.58|8144.58|8150.24|8150.24|8133.82|8133.82|0
1628148300000|2021-08-05 07:25:00|8143.72|8143.72|8151.09|8151.09|8152.02|8152.02|8143.72|8143.72|0
1628148600000|2021-08-05 07:30:00|8150.87|8150.87|8163.16|8163.16|8163.16|8163.16|8148.44|8148.44|0
1628148900000|2021-08-05 07:35:00|8162.97|8162.97|8160.69|8160.69|8163.05|8163.05|8155.32|8155.32|0
1628149200000|2021-08-05 07:40:00|8160.22|8160.22|8132.87|8132.87|8161.19|8161.19|8132.87|8132.87|0
1628149500000|2021-08-05 07:45:00|8132.76|8132.76|8127.08|8127.08|8132.99|8132.99|8116.55|8116.55|0
1628149800000|2021-08-05 07:50:00|8127.24|8127.24|8132.26|8132.26|8132.36|8132.36|8125.92|8125.92|0
1628150100000|2021-08-05 07:55:00|8132.81|8132.81|8139.79|8139.79|8143.12|8143.12|8132.72|8132.72|0
1628150400000|2021-08-05 08:00:00|8139.86|8139.86|8146.59|8146.59|8150.8|8150.8|8136.2|8136.2|0
1628150700000|2021-08-05 08:05:00|8146.81|8146.81|8158.15|8158.15|8164.53|8164.53|8146.81|8146.81|0
1628151000000|2021-08-05 08:10:00|8158.57|8158.57|8147.56|8147.56|8158.81|8158.81|8142.26|8142.26|0
1628151300000|2021-08-05 08:15:00|8147.77|8147.77|8149.19|8149.19|8149.19|8149.19|8141.76|8141.76|0
1628151600000|2021-08-05 08:20:00|8149.3|8149.3|8157.5|8157.5|8160.52|8160.52|8149.24|8149.24|0
1628151900000|2021-08-05 08:25:00|8157.69|8157.69|8149.19|8149.19|8160.32|8160.32|8149.19|8149.19|0
1628152200000|2021-08-05 08:30:00|8149.03|8149.03|8138.93|8138.93|8149.76|8149.76|8138.24|8138.24|0
1628152500000|2021-08-05 08:35:00|8139.53|8139.53|8138.29|8138.29|8144.96|8144.96|8136.3|8136.3|0
1628152800000|2021-08-05 08:40:00|8138.35|8138.35|8139.65|8139.65|8139.65|8139.65|8136.6|8136.6|0
1628153100000|2021-08-05 08:45:00|8139.88|8139.88|8142.82|8142.82|8147.15|8147.15|8139.88|8139.88|0
1628153400000|2021-08-05 08:50:00|8142.52|8142.52|8140.51|8140.51|8143.39|8143.39|8140.11|8140.11|0
1628153700000|2021-08-05 08:55:00|8139.91|8139.91|8144.12|8144.12|8144.89|8144.89|8138.89|8138.89|0
1628154000000|2021-08-05 09:00:00|8144.98|8144.98|8155.34|8155.34|8155.41|8155.41|8144.98|8144.98|0
1628154300000|2021-08-05 09:05:00|8155.27|8155.27|8160.39|8160.39|8161.66|8161.66|8153.59|8153.59|0
1628154600000|2021-08-05 09:10:00|8160.2|8160.2|8158.99|8158.99|8160.2|8160.2|8152.77|8152.77|0
1628154900000|2021-08-05 09:15:00|8158.83|8158.83|8162.82|8162.82|8162.82|8162.82|8156.64|8156.64|0
1628155200000|2021-08-05 09:20:00|8162.61|8162.61|8167.61|8167.61|8171.61|8171.61|8162.61|8162.61|0
1628155500000|2021-08-05 09:25:00|8167.87|8167.87|8169.03|8169.03|8170.3|8170.3|8166.47|8166.47|0
1628155800000|2021-08-05 09:30:00|8169.36|8169.36|8178.07|8178.07|8178.91|8178.91|8169.36|8169.36|0
1628156100000|2021-08-05 09:35:00|8177.88|8177.88|8197.98|8197.98|8197.98|8197.98|8177.25|8177.25|0
1628156400000|2021-08-05 09:40:00|8199.12|8199.12|8189.13|8189.13|8199.12|8199.12|8188.75|8188.75|0
1628156700000|2021-08-05 09:45:00|8189.07|8189.07|8189.57|8189.57|8189.57|8189.57|8177.38|8177.38|0
1628157000000|2021-08-05 09:50:00|8191.08|8191.08|8190.86|8190.86|8194.53|8194.53|8190.78|8190.78|0
1628157300000|2021-08-05 09:55:00|8190.82|8190.82|8196.3|8196.3|8197.16|8197.16|8187.08|8187.08|0
1628157600000|2021-08-05 10:00:00|8196.57|8196.57|8211.5|8211.5|8212.42|8212.42|8196.57|8196.57|0
1628157900000|2021-08-05 10:05:00|8211.22|8211.22|8206.15|8206.15|8214.71|8214.71|8206.08|8206.08|0
1628158200000|2021-08-05 10:10:00|8205.24|8205.24|8199.56|8199.56|8205.24|8205.24|8194.01|8194.01|0
1628158500000|2021-08-05 10:15:00|8199.72|8199.72|8197.72|8197.72|8200.01|8200.01|8195.59|8195.59|0
1628158800000|2021-08-05 10:20:00|8197.87|8197.87|8192.91|8192.91|8199.66|8199.66|8192.8|8192.8|0
1628159100000|2021-08-05 10:25:00|8192.83|8192.83|8193.25|8193.25|8198.02|8198.02|8192.72|8192.72|0
1628159400000|2021-08-05 10:30:00|8193.36|8193.36|8190.37|8190.37|8193.52|8193.52|8187.6|8187.6|0
1628159700000|2021-08-05 10:35:00|8190.18|8190.18|8189.74|8189.74|8192.67|8192.67|8188.45|8188.45|0
1628160000000|2021-08-05 10:40:00|8189.65|8189.65|8189.96|8189.96|8190.55|8190.55|8187.52|8187.52|0
1628160300000|2021-08-05 10:45:00|8189.89|8189.89|8194.09|8194.09|8194.38|8194.38|8187.56|8187.56|0
1628160600000|2021-08-05 10:50:00|8195.4|8195.4|8194.87|8194.87|8197.81|8197.81|8193.88|8193.88|0
1628160900000|2021-08-05 10:55:00|8195.02|8195.02|8191.6|8191.6|8195.66|8195.66|8191.6|8191.6|0
1628161200000|2021-08-05 11:00:00|8191.21|8191.21|8191.2|8191.2|8193.48|8193.48|8187.01|8187.01|0
1628161500000|2021-08-05 11:05:00|8191.37|8191.37|8190.44|8190.44|8195.95|8195.95|8189.78|8189.78|0
1628161800000|2021-08-05 11:10:00|8190.23|8190.23|8191.86|8191.86|8192.27|8192.27|8185.58|8185.58|0
1628162100000|2021-08-05 11:15:00|8192.07|8192.07|8201.29|8201.29|8201.51|8201.51|8192.07|8192.07|0
1628162400000|2021-08-05 11:20:00|8201.4|8201.4|8198.29|8198.29|8202.09|8202.09|8197.99|8197.99|0
1628162700000|2021-08-05 11:25:00|8198.22|8198.22|8207.87|8207.87|8208.69|8208.69|8197.64|8197.64|0
1628163000000|2021-08-05 11:30:00|8208.11|8208.11|8212.72|8212.72|8212.96|8212.96|8206.24|8206.24|0
1628163300000|2021-08-05 11:35:00|8212.79|8212.79|8216.8|8216.8|8218.42|8218.42|8211.14|8211.14|0
1628163600000|2021-08-05 11:40:00|8216.84|8216.84|8220.28|8220.28|8220.39|8220.39|8216.82|8216.82|0
1628163900000|2021-08-05 11:45:00|8220.36|8220.36|8224.02|8224.02|8229.43|8229.43|8220.12|8220.12|0
1628164200000|2021-08-05 11:50:00|8224.88|8224.88|8241.55|8241.55|8241.55|8241.55|8224.88|8224.88|0
1628164500000|2021-08-05 11:55:00|8241.32|8241.32|8244.41|8244.41|8246.37|8246.37|8240.77|8240.77|0
1628164800000|2021-08-05 12:00:00|8244.49|8244.49|8236.43|8236.43|8244.49|8244.49|8235.43|8235.43|0
1628165100000|2021-08-05 12:05:00|8236.18|8236.18|8227.04|8227.04|8236.18|8236.18|8224.82|8224.82|0
1628165400000|2021-08-05 12:10:00|8227.65|8227.65|8218.14|8218.14|8227.95|8227.95|8217.54|8217.54|0
1628165700000|2021-08-05 12:15:00|8218.06|8218.06|8217.87|8217.87|8218.69|8218.69|8209.88|8209.88|0
1628166000000|2021-08-05 12:20:00|8217.78|8217.78|8232.12|8232.12|8232.12|8232.12|8217.78|8217.78|0
1628166300000|2021-08-05 12:25:00|8232.18|8232.18|8236.31|8236.31|8239.43|8239.43|8231.36|8231.36|0
1628166600000|2021-08-05 12:30:00|8236|8236|8224.78|8224.78|8236|8236|8222.87|8222.87|0
1628166900000|2021-08-05 12:35:00|8224.97|8224.97|8223.14|8223.14|8224.97|8224.97|8222.21|8222.21|0
1628167200000|2021-08-05 12:40:00|8222.9|8222.9|8221.79|8221.79|8224.4|8224.4|8221.79|8221.79|0
1628167500000|2021-08-05 12:45:00|8220.07|8220.07|8214.27|8214.27|8222.03|8222.03|8210.77|8210.77|0
1628167800000|2021-08-05 12:50:00|8214.43|8214.43|8208.96|8208.96|8214.76|8214.76|8208.7|8208.7|0
1628168100000|2021-08-05 12:55:00|8209.06|8209.06|8203.99|8203.99|8210.82|8210.82|8203.03|8203.03|0
1628168400000|2021-08-05 13:00:00|8203.69|8203.69|8202.72|8202.72|8206.38|8206.38|8196.09|8196.09|0
1628168700000|2021-08-05 13:05:00|8202.56|8202.56|8216.02|8216.02|8219.55|8219.55|8201.37|8201.37|0
1628169000000|2021-08-05 13:10:00|8215.81|8215.81|8214.71|8214.71|8216.23|8216.23|8209.82|8209.82|0
1628169300000|2021-08-05 13:15:00|8214.99|8214.99|8214.95|8214.95|8219.98|8219.98|8214.64|8214.64|0
1628169600000|2021-08-05 13:20:00|8214.83|8214.83|8208.27|8208.27|8215.62|8215.62|8207.73|8207.73|0
1628169900000|2021-08-05 13:25:00|8208.17|8208.17|8206.36|8206.36|8210.38|8210.38|8204.47|8204.47|0
1628170200000|2021-08-05 13:30:00|8206.2|8206.2|8209.82|8209.82|8215.16|8215.16|8205.64|8205.64|0
1628170500000|2021-08-05 13:35:00|8209.9|8209.9|8214.09|8214.09|8215.09|8215.09|8204.04|8204.04|0
1628170800000|2021-08-05 13:40:00|8214.68|8214.68|8240.45|8240.45|8243.46|8243.46|8214.68|8214.68|0
1628171100000|2021-08-05 13:45:00|8240.64|8240.64|8245.13|8245.13|8254.03|8254.03|8238.42|8238.42|0
1628171400000|2021-08-05 13:50:00|8245.05|8245.05|8258.72|8258.72|8259.25|8259.25|8242.77|8242.77|0
1628171700000|2021-08-05 13:55:00|8258.53|8258.53|8250.7|8250.7|8261.13|8261.13|8247.3|8247.3|0
1628172000000|2021-08-05 14:00:00|8250.93|8250.93|8241.51|8241.51|8251.83|8251.83|8238.67|8238.67|0
1628172300000|2021-08-05 14:05:00|8242.31|8242.31|8263.75|8263.75|8264.11|8264.11|8242.31|8242.31|0
1628172600000|2021-08-05 14:10:00|8263.67|8263.67|8268.88|8268.88|8271.62|8271.62|8260.37|8260.37|0
1628172900000|2021-08-05 14:15:00|8268.81|8268.81|8257.04|8257.04|8269.27|8269.27|8255.16|8255.16|0
1628173200000|2021-08-05 14:20:00|8256.85|8256.85|8259.41|8259.41|8259.41|8259.41|8252.17|8252.17|0
1628173500000|2021-08-05 14:25:00|8259.6|8259.6|8270.64|8270.64|8271.99|8271.99|8257.42|8257.42|0
1628173800000|2021-08-05 14:30:00|8269.69|8269.69|8278.37|8278.37|8278.44|8278.44|8268.53|8268.53|0
1628174100000|2021-08-05 14:35:00|8278.44|8278.44|8278.19|8278.19|8282.8|8282.8|8277.93|8277.93|0
1628174400000|2021-08-05 14:40:00|8278.14|8278.14|8269.49|8269.49|8282.88|8282.88|8268.14|8268.14|0
1628174700000|2021-08-05 14:45:00|8269.42|8269.42|8272.26|8272.26|8274.05|8274.05|8264.86|8264.86|0
1628175000000|2021-08-05 14:50:00|8272.39|8272.39|8281.04|8281.04|8284.56|8284.56|8272.05|8272.05|0
1628175300000|2021-08-05 14:55:00|8280.66|8280.66|8288.42|8288.42|8290.78|8290.78|8278.87|8278.87|0
1628175600000|2021-08-05 15:00:00|8288.28|8288.28|8284.12|8284.12|8288.55|8288.55|8281.89|8281.89|0
1628175900000|2021-08-05 15:05:00|8284.15|8284.15|8289.62|8289.62|8290.03|8290.03|8283.91|8283.91|0
1628176200000|2021-08-05 15:10:00|8289.68|8289.68|8296.83|8296.83|8297.04|8297.04|8288.37|8288.37|0
1628176500000|2021-08-05 15:15:00|8296.69|8296.69|8301.56|8301.56|8302.92|8302.92|8295.11|8295.11|0
1628176800000|2021-08-05 15:20:00|8301.35|8301.35|8314.06|8314.06|8314.06|8314.06|8299.93|8299.93|0
1628177100000|2021-08-05 15:25:00|8314.12|8314.12|8313.32|8313.32|8316.64|8316.64|8310.58|8310.58|0
1628234100000|2021-08-06 07:15:00|8344.7|8344.7|8341.25|8341.25|8344.7|8344.7|8333.53|8333.53|0
1628234400000|2021-08-06 07:20:00|8341.45|8341.45|8352.85|8352.85|8354.99|8354.99|8331.23|8331.23|0
1628234700000|2021-08-06 07:25:00|8353.23|8353.23|8329.29|8329.29|8353.37|8353.37|8329.08|8329.08|0
1628235000000|2021-08-06 07:30:00|8329.1|8329.1|8326.7|8326.7|8329.57|8329.57|8324.1|8324.1|0
1628235300000|2021-08-06 07:35:00|8327.18|8327.18|8332.39|8332.39|8332.76|8332.76|8323.23|8323.23|0
1628235600000|2021-08-06 07:40:00|8332.01|8332.01|8325.89|8325.89|8333.1|8333.1|8322.96|8322.96|0
1628235900000|2021-08-06 07:45:00|8325.32|8325.32|8300.94|8300.94|8325.32|8325.32|8300.2|8300.2|0
1628236200000|2021-08-06 07:50:00|8301.25|8301.25|8295.72|8295.72|8304.69|8304.69|8295.49|8295.49|0
1628236500000|2021-08-06 07:55:00|8295.93|8295.93|8300.7|8300.7|8301.57|8301.57|8294.9|8294.9|0
1628236800000|2021-08-06 08:00:00|8300.39|8300.39|8303.05|8303.05|8308.57|8308.57|8294.74|8294.74|0
1628237100000|2021-08-06 08:05:00|8302.84|8302.84|8301.31|8301.31|8304.18|8304.18|8300.86|8300.86|0
1628237400000|2021-08-06 08:10:00|8301.21|8301.21|8301.53|8301.53|8303.1|8303.1|8295.02|8295.02|0
1628237700000|2021-08-06 08:15:00|8301.62|8301.62|8303.14|8303.14|8303.14|8303.14|8298.95|8298.95|0
1628238000000|2021-08-06 08:20:00|8303.2|8303.2|8315.45|8315.45|8315.45|8315.45|8303.05|8303.05|0
1628238300000|2021-08-06 08:25:00|8315.74|8315.74|8314.87|8314.87|8317.85|8317.85|8309.87|8309.87|0
1628238600000|2021-08-06 08:30:00|8314.81|8314.81|8316.46|8316.46|8319.33|8319.33|8313.4|8313.4|0
1628238900000|2021-08-06 08:35:00|8315.89|8315.89|8303.79|8303.79|8317.3|8317.3|8303.79|8303.79|0
1628239200000|2021-08-06 08:40:00|8303.65|8303.65|8311.93|8311.93|8312.44|8312.44|8301.95|8301.95|0
1628239500000|2021-08-06 08:45:00|8311.62|8311.62|8316.74|8316.74|8318.4|8318.4|8307.28|8307.28|0
1628239800000|2021-08-06 08:50:00|8317.04|8317.04|8316.33|8316.33|8317.46|8317.46|8314.58|8314.58|0
1628240100000|2021-08-06 08:55:00|8316.64|8316.64|8305.02|8305.02|8320.19|8320.19|8303.85|8303.85|0
1628240400000|2021-08-06 09:00:00|8305.11|8305.11|8306.2|8306.2|8307.53|8307.53|8300.63|8300.63|0
1628240700000|2021-08-06 09:05:00|8307.04|8307.04|8313.55|8313.55|8314.58|8314.58|8307.04|8307.04|0
1628241000000|2021-08-06 09:10:00|8313.89|8313.89|8314.95|8314.95|8319.43|8319.43|8313.89|8313.89|0
1628241300000|2021-08-06 09:15:00|8315.05|8315.05|8322.46|8322.46|8322.8|8322.8|8314.31|8314.31|0
1628241600000|2021-08-06 09:20:00|8322.73|8322.73|8324.57|8324.57|8325.23|8325.23|8320.38|8320.38|0
1628241900000|2021-08-06 09:25:00|8324.38|8324.38|8332.87|8332.87|8335.27|8335.27|8324.34|8324.34|0
1628242200000|2021-08-06 09:30:00|8331.96|8331.96|8330.46|8330.46|8332.08|8332.08|8324.55|8324.55|0
1628242500000|2021-08-06 09:35:00|8330.69|8330.69|8331.1|8331.1|8331.34|8331.34|8329.36|8329.36|0
1628242800000|2021-08-06 09:40:00|8331.22|8331.22|8330.48|8330.48|8333.84|8333.84|8330.48|8330.48|0
1628243100000|2021-08-06 09:45:00|8330.59|8330.59|8329.77|8329.77|8330.59|8330.59|8326.59|8326.59|0
1628243400000|2021-08-06 09:50:00|8329.31|8329.31|8337.99|8337.99|8337.99|8337.99|8328.19|8328.19|0
1628243700000|2021-08-06 09:55:00|8338.08|8338.08|8347.7|8347.7|8348.68|8348.68|8338.08|8338.08|0
1628244000000|2021-08-06 10:00:00|8347.32|8347.32|8351.18|8351.18|8351.18|8351.18|8342.93|8342.93|0
1628244300000|2021-08-06 10:05:00|8351.37|8351.37|8355.51|8355.51|8358.03|8358.03|8351.37|8351.37|0
1628244600000|2021-08-06 10:10:00|8355.41|8355.41|8368.68|8368.68|8370.32|8370.32|8352.18|8352.18|0
1628244900000|2021-08-06 10:15:00|8368.52|8368.52|8363.04|8363.04|8368.85|8368.85|8362.82|8362.82|0
1628245200000|2021-08-06 10:20:00|8362.66|8362.66|8367.39|8367.39|8367.79|8367.79|8361.81|8361.81|0
1628245500000|2021-08-06 10:25:00|8367.77|8367.77|8358.89|8358.89|8367.77|8367.77|8357.84|8357.84|0
1628245800000|2021-08-06 10:30:00|8358.74|8358.74|8362.81|8362.81|8364.52|8364.52|8355.51|8355.51|0
1628246100000|2021-08-06 10:35:00|8362.51|8362.51|8372.08|8372.08|8372.08|8372.08|8362.13|8362.13|0
1628246400000|2021-08-06 10:40:00|8372.27|8372.27|8362.61|8362.61|8372.37|8372.37|8362.61|8362.61|0
1628246700000|2021-08-06 10:45:00|8362.31|8362.31|8359.35|8359.35|8362.31|8362.31|8354.64|8354.64|0
1628247000000|2021-08-06 10:50:00|8359.23|8359.23|8361.61|8361.61|8365.41|8365.41|8358.03|8358.03|0
1628247300000|2021-08-06 10:55:00|8361.69|8361.69|8364.4|8364.4|8365.66|8365.66|8360.63|8360.63|0
1628247600000|2021-08-06 11:00:00|8365.02|8365.02|8384.19|8384.19|8384.19|8384.19|8365.02|8365.02|0
1628247900000|2021-08-06 11:05:00|8384.27|8384.27|8380.01|8380.01|8384.5|8384.5|8379.15|8379.15|0
1628248200000|2021-08-06 11:10:00|8379.8|8379.8|8380.68|8380.68|8384.91|8384.91|8378.94|8378.94|0
1628248500000|2021-08-06 11:15:00|8380.21|8380.21|8387.46|8387.46|8387.46|8387.46|8379.07|8379.07|0
1628248800000|2021-08-06 11:20:00|8387.39|8387.39|8387.59|8387.59|8387.9|8387.9|8380.49|8380.49|0
1628249100000|2021-08-06 11:25:00|8387.7|8387.7|8398.71|8398.71|8398.74|8398.74|8387.12|8387.12|0
1628249400000|2021-08-06 11:30:00|8398.64|8398.64|8390.8|8390.8|8399.47|8399.47|8390.59|8390.59|0
1628249700000|2021-08-06 11:35:00|8390.71|8390.71|8394.39|8394.39|8394.39|8394.39|8387.9|8387.9|0
1628250000000|2021-08-06 11:40:00|8394.18|8394.18|8394.26|8394.26|8394.43|8394.43|8388.36|8388.36|0
1628250300000|2021-08-06 11:45:00|8394.32|8394.32|8383.08|8383.08|8394.48|8394.48|8382.26|8382.26|0
1628250600000|2021-08-06 11:50:00|8382.78|8382.78|8383|8383|8389.23|8389.23|8382.78|8382.78|0
1628250900000|2021-08-06 11:55:00|8382.97|8382.97|8377.9|8377.9|8382.97|8382.97|8375.88|8375.88|0
1628251200000|2021-08-06 12:00:00|8378|8378|8378.23|8378.23|8379.44|8379.44|8372.44|8372.44|0
1628251500000|2021-08-06 12:05:00|8378.16|8378.16|8374.73|8374.73|8379.41|8379.41|8374.56|8374.56|0
1628251800000|2021-08-06 12:10:00|8374.92|8374.92|8375.06|8375.06|8377.39|8377.39|8373.96|8373.96|0
1628252100000|2021-08-06 12:15:00|8375.27|8375.27|8366.63|8366.63|8375.95|8375.95|8360.3|8360.3|0
1628252400000|2021-08-06 12:20:00|8367.49|8367.49|8365.29|8365.29|8370.25|8370.25|8365.1|8365.1|0
1628252700000|2021-08-06 12:25:00|8363.36|8363.36|8374.82|8374.82|8374.84|8374.84|8362.47|8362.47|0
1628253000000|2021-08-06 12:30:00|8374.9|8374.9|8383.52|8383.52|8390.49|8390.49|8374.4|8374.4|0
1628253300000|2021-08-06 12:35:00|8383.61|8383.61|8395.84|8395.84|8396.94|8396.94|8383.21|8383.21|0
1628253600000|2021-08-06 12:40:00|8395.94|8395.94|8382.75|8382.75|8396.71|8396.71|8382.7|8382.7|0
1628253900000|2021-08-06 12:45:00|8382.67|8382.67|8380.56|8380.56|8384.27|8384.27|8375.55|8375.55|0
1628254200000|2021-08-06 12:50:00|8380.33|8380.33|8374.39|8374.39|8380.33|8380.33|8371.23|8371.23|0
1628254500000|2021-08-06 12:55:00|8375.03|8375.03|8387.32|8387.32|8387.32|8387.32|8375.03|8375.03|0
1628254800000|2021-08-06 13:00:00|8387.53|8387.53|8411.26|8411.26|8411.56|8411.56|8387.53|8387.53|0
1628255100000|2021-08-06 13:05:00|8411.9|8411.9|8413.29|8413.29|8416.71|8416.71|8408.58|8408.58|0
1628255400000|2021-08-06 13:10:00|8413.21|8413.21|8402.81|8402.81|8413.37|8413.37|8402.81|8402.81|0
1628255700000|2021-08-06 13:15:00|8402.87|8402.87|8399.4|8399.4|8407.86|8407.86|8399.4|8399.4|0
1628256000000|2021-08-06 13:20:00|8398.86|8398.86|8402.27|8402.27|8406.09|8406.09|8397.64|8397.64|0
1628256300000|2021-08-06 13:25:00|8402.57|8402.57|8407.53|8407.53|8414.67|8414.67|8402.57|8402.57|0
1628256600000|2021-08-06 13:30:00|8407.32|8407.32|8400.11|8400.11|8419.45|8419.45|8399.89|8399.89|0
1628256900000|2021-08-06 13:35:00|8399.73|8399.73|8404.5|8404.5|8404.5|8404.5|8380.62|8380.62|0
1628257200000|2021-08-06 13:40:00|8404.81|8404.81|8403.16|8403.16|8411.61|8411.61|8401.46|8401.46|0
1628257500000|2021-08-06 13:45:00|8403.27|8403.27|8402.76|8402.76|8406.36|8406.36|8400.98|8400.98|0
1628257800000|2021-08-06 13:50:00|8401.9|8401.9|8393.92|8393.92|8402.32|8402.32|8388.83|8388.83|0
1628258100000|2021-08-06 13:55:00|8393.54|8393.54|8389.02|8389.02|8394.29|8394.29|8378.44|8378.44|0
1628258400000|2021-08-06 14:00:00|8388.64|8388.64|8401.96|8401.96|8401.96|8401.96|8382.56|8382.56|0
1628258700000|2021-08-06 14:05:00|8401.99|8401.99|8392.27|8392.27|8402.6|8402.6|8391.44|8391.44|0
1628259000000|2021-08-06 14:10:00|8392.07|8392.07|8398.67|8398.67|8398.96|8398.96|8389.38|8389.38|0
1628259300000|2021-08-06 14:15:00|8398.57|8398.57|8400.71|8400.71|8402.66|8402.66|8397.01|8397.01|0
1628259600000|2021-08-06 14:20:00|8400.8|8400.8|8397.85|8397.85|8404.95|8404.95|8395.93|8395.93|0
1628259900000|2021-08-06 14:25:00|8397.62|8397.62|8384.1|8384.1|8399.2|8399.2|8384.1|8384.1|0
1628260200000|2021-08-06 14:30:00|8384.16|8384.16|8383.49|8383.49|8390.68|8390.68|8381.57|8381.57|0
1628260500000|2021-08-06 14:35:00|8383.33|8383.33|8362.59|8362.59|8383.33|8383.33|8362.59|8362.59|0
1628260800000|2021-08-06 14:40:00|8362.36|8362.36|8349.9|8349.9|8362.36|8362.36|8349.85|8349.85|0
1628261100000|2021-08-06 14:45:00|8349.82|8349.82|8356.28|8356.28|8357.65|8357.65|8348.24|8348.24|0
1628261400000|2021-08-06 14:50:00|8356.66|8356.66|8348.76|8348.76|8356.85|8356.85|8346.3|8346.3|0
1628261700000|2021-08-06 14:55:00|8348.85|8348.85|8360.34|8360.34|8361.11|8361.11|8348.85|8348.85|0
1628262000000|2021-08-06 15:00:00|8360.76|8360.76|8361.67|8361.67|8361.83|8361.83|8357.06|8357.06|0
1628262300000|2021-08-06 15:05:00|8361.59|8361.59|8360.22|8360.22|8362.14|8362.14|8357.59|8357.59|0
1628262600000|2021-08-06 15:10:00|8359.84|8359.84|8354.68|8354.68|8362.49|8362.49|8351.13|8351.13|0
1628262900000|2021-08-06 15:15:00|8354.52|8354.52|8347.32|8347.32|8355.48|8355.48|8347.23|8347.23|0
1628263200000|2021-08-06 15:20:00|8347.4|8347.4|8359.24|8359.24|8359.24|8359.24|8347.03|8347.03|0
1628263500000|2021-08-06 15:25:00|8359.08|8359.08|8352.76|8352.76|8359.08|8359.08|8341.93|8341.93|0
1628493300000|2021-08-09 07:15:00|8272.38|8272.38|8272.15|8272.15|8278.1|8278.1|8257.9|8257.9|0
1628493600000|2021-08-09 07:20:00|8272.07|8272.07|8299.86|8299.86|8300.41|8300.41|8272.07|8272.07|0
1628493900000|2021-08-09 07:25:00|8300.71|8300.71|8310.29|8310.29|8316.83|8316.83|8300.71|8300.71|0
1628494200000|2021-08-09 07:30:00|8310.44|8310.44|8308.02|8308.02|8318.69|8318.69|8307.89|8307.89|0
1628494500000|2021-08-09 07:35:00|8307.33|8307.33|8291.88|8291.88|8307.33|8307.33|8291.52|8291.52|0
1628494800000|2021-08-09 07:40:00|8291.66|8291.66|8293.97|8293.97|8296.28|8296.28|8285.25|8285.25|0
1628495100000|2021-08-09 07:45:00|8293.36|8293.36|8288.72|8288.72|8293.36|8293.36|8286.27|8286.27|0
1628495400000|2021-08-09 07:50:00|8288.76|8288.76|8291.04|8291.04|8291.04|8291.04|8281.1|8281.1|0
1628495700000|2021-08-09 07:55:00|8291.12|8291.12|8300.8|8300.8|8300.8|8300.8|8290.8|8290.8|0
1628496000000|2021-08-09 08:00:00|8300.49|8300.49|8295.94|8295.94|8300.97|8300.97|8293.49|8293.49|0
1628496300000|2021-08-09 08:05:00|8296.84|8296.84|8288.11|8288.11|8299.09|8299.09|8288.11|8288.11|0
1628496600000|2021-08-09 08:10:00|8288.34|8288.34|8294.95|8294.95|8294.95|8294.95|8284.31|8284.31|0
1628496900000|2021-08-09 08:15:00|8295.34|8295.34|8288.72|8288.72|8296.87|8296.87|8287.75|8287.75|0
1628497200000|2021-08-09 08:20:00|8288.42|8288.42|8265.39|8265.39|8288.42|8288.42|8265.39|8265.39|0
1628497500000|2021-08-09 08:25:00|8265.06|8265.06|8259|8259|8265.26|8265.26|8255.21|8255.21|0
1628497800000|2021-08-09 08:30:00|8259.45|8259.45|8256.72|8256.72|8259.83|8259.83|8254.96|8254.96|0
1628498100000|2021-08-09 08:35:00|8256.49|8256.49|8261.79|8261.79|8261.79|8261.79|8253.58|8253.58|0
1628498400000|2021-08-09 08:40:00|8262.49|8262.49|8262.46|8262.46|8262.58|8262.58|8258.47|8258.47|0
1628498700000|2021-08-09 08:45:00|8261.89|8261.89|8265.88|8265.88|8268.02|8268.02|8258.05|8258.05|0
1628499000000|2021-08-09 08:50:00|8266.04|8266.04|8266.5|8266.5|8267.35|8267.35|8262.39|8262.39|0
1628499300000|2021-08-09 08:55:00|8266.6|8266.6|8264.08|8264.08|8274.14|8274.14|8261.54|8261.54|0
1628499600000|2021-08-09 09:00:00|8264.01|8264.01|8267.46|8267.46|8268.55|8268.55|8263.39|8263.39|0
1628499900000|2021-08-09 09:05:00|8267.27|8267.27|8276.44|8276.44|8276.44|8276.44|8262.99|8262.99|0
1628500200000|2021-08-09 09:10:00|8276.48|8276.48|8268.49|8268.49|8276.48|8276.48|8263.79|8263.79|0
1628500500000|2021-08-09 09:15:00|8268.47|8268.47|8272.09|8272.09|8275.96|8275.96|8268.47|8268.47|0
1628500800000|2021-08-09 09:20:00|8271.98|8271.98|8266.29|8266.29|8276.33|8276.33|8265.98|8265.98|0
1628501100000|2021-08-09 09:25:00|8266.19|8266.19|8263.86|8263.86|8267.34|8267.34|8262.48|8262.48|0
1628501400000|2021-08-09 09:30:00|8264.01|8264.01|8258.61|8258.61|8264.17|8264.17|8258.61|8258.61|0
1628501700000|2021-08-09 09:35:00|8258.15|8258.15|8252.87|8252.87|8258.15|8258.15|8252.28|8252.28|0
1628502000000|2021-08-09 09:40:00|8252.83|8252.83|8237.67|8237.67|8256.16|8256.16|8236.6|8236.6|0
1628502300000|2021-08-09 09:45:00|8237.38|8237.38|8238.15|8238.15|8241.36|8241.36|8236.01|8236.01|0
1628502600000|2021-08-09 09:50:00|8238.38|8238.38|8246.24|8246.24|8246.26|8246.26|8238.2|8238.2|0
1628502900000|2021-08-09 09:55:00|8246.37|8246.37|8250.13|8250.13|8251.45|8251.45|8246.37|8246.37|0
1628503200000|2021-08-09 10:00:00|8250.18|8250.18|8248.83|8248.83|8251.05|8251.05|8247.19|8247.19|0
1628503500000|2021-08-09 10:05:00|8248.91|8248.91|8256.75|8256.75|8258.27|8258.27|8247.93|8247.93|0
1628503800000|2021-08-09 10:10:00|8256.97|8256.97|8255.59|8255.59|8261.6|8261.6|8253.65|8253.65|0
1628504100000|2021-08-09 10:15:00|8255.65|8255.65|8253.71|8253.71|8256.06|8256.06|8253.28|8253.28|0
1628504400000|2021-08-09 10:20:00|8253.14|8253.14|8252.82|8252.82|8253.33|8253.33|8247.84|8247.84|0
1628504700000|2021-08-09 10:25:00|8252.98|8252.98|8260.35|8260.35|8260.41|8260.41|8252.68|8252.68|0
1628505000000|2021-08-09 10:30:00|8260.14|8260.14|8272.13|8272.13|8272.13|8272.13|8256.78|8256.78|0
1628505300000|2021-08-09 10:35:00|8271.72|8271.72|8268.04|8268.04|8272.03|8272.03|8261.65|8261.65|0
1628505600000|2021-08-09 10:40:00|8267.18|8267.18|8262.47|8262.47|8267.18|8267.18|8262.16|8262.16|0
1628505900000|2021-08-09 10:45:00|8262.23|8262.23|8267.58|8267.58|8268.35|8268.35|8258.7|8258.7|0
1628506200000|2021-08-09 10:50:00|8267.67|8267.67|8264.51|8264.51|8268.57|8268.57|8263.82|8263.82|0
1628506500000|2021-08-09 10:55:00|8264.35|8264.35|8265.34|8265.34|8267.74|8267.74|8264.03|8264.03|0
1628506800000|2021-08-09 11:00:00|8264.18|8264.18|8253.18|8253.18|8264.94|8264.94|8249.21|8249.21|0
1628507100000|2021-08-09 11:05:00|8253.03|8253.03|8255.85|8255.85|8256.69|8256.69|8252.61|8252.61|0
1628507400000|2021-08-09 11:10:00|8256.23|8256.23|8256.71|8256.71|8259.6|8259.6|8254.65|8254.65|0
1628507700000|2021-08-09 11:15:00|8256.85|8256.85|8255.82|8255.82|8256.96|8256.96|8254.19|8254.19|0
1628508000000|2021-08-09 11:20:00|8256.01|8256.01|8259.74|8259.74|8261.46|8261.46|8255.76|8255.76|0
1628508300000|2021-08-09 11:25:00|8260.31|8260.31|8258.91|8258.91|8262.12|8262.12|8258.68|8258.68|0
1628508600000|2021-08-09 11:30:00|8258.8|8258.8|8258.68|8258.68|8263.69|8263.69|8258.61|8258.61|0
1628508900000|2021-08-09 11:35:00|8258.62|8258.62|8261.83|8261.83|8263.86|8263.86|8257|8257|0
1628509200000|2021-08-09 11:40:00|8262.02|8262.02|8263.49|8263.49|8265.14|8265.14|8262.02|8262.02|0
1628509500000|2021-08-09 11:45:00|8263.68|8263.68|8276.19|8276.19|8277.65|8277.65|8263.2|8263.2|0
1628509800000|2021-08-09 11:50:00|8276.38|8276.38|8281.74|8281.74|8284.02|8284.02|8276.38|8276.38|0
1628510100000|2021-08-09 11:55:00|8281.51|8281.51|8284.17|8284.17|8287.81|8287.81|8279.96|8279.96|0
1628510400000|2021-08-09 12:00:00|8284.03|8284.03|8289.36|8289.36|8293.91|8293.91|8284.03|8284.03|0
1628510700000|2021-08-09 12:05:00|8289.64|8289.64|8292.99|8292.99|8292.99|8292.99|8288.01|8288.01|0
1628511000000|2021-08-09 12:10:00|8293.15|8293.15|8289.91|8289.91|8293.91|8293.91|8289.91|8289.91|0
1628511300000|2021-08-09 12:15:00|8289.97|8289.97|8282.66|8282.66|8290.86|8290.86|8282.58|8282.58|0
1628511600000|2021-08-09 12:20:00|8282.81|8282.81|8283.34|8283.34|8285.3|8285.3|8281.58|8281.58|0
1628511900000|2021-08-09 12:25:00|8283.13|8283.13|8288.46|8288.46|8289.4|8289.4|8282.57|8282.57|0
1628512200000|2021-08-09 12:30:00|8288.48|8288.48|8289.36|8289.36|8289.77|8289.77|8286.73|8286.73|0
1628512500000|2021-08-09 12:35:00|8289.44|8289.44|8294.78|8294.78|8298.59|8298.59|8288.59|8288.59|0
1628512800000|2021-08-09 12:40:00|8295.08|8295.08|8295.84|8295.84|8295.84|8295.84|8292.27|8292.27|0
1628513100000|2021-08-09 12:45:00|8295.7|8295.7|8299.04|8299.04|8300.19|8300.19|8293.07|8293.07|0
1628513400000|2021-08-09 12:50:00|8298.81|8298.81|8322.22|8322.22|8324.38|8324.38|8298.18|8298.18|0
1628513700000|2021-08-09 12:55:00|8322.6|8322.6|8315.93|8315.93|8323.48|8323.48|8314.54|8314.54|0
1628514000000|2021-08-09 13:00:00|8316.07|8316.07|8321.6|8321.6|8321.83|8321.83|8315.91|8315.91|0
1628514300000|2021-08-09 13:05:00|8321.52|8321.52|8324.76|8324.76|8326.74|8326.74|8314.42|8314.42|0
1628514600000|2021-08-09 13:10:00|8324.57|8324.57|8322.63|8322.63|8328.46|8328.46|8321.78|8321.78|0
1628514900000|2021-08-09 13:15:00|8322.55|8322.55|8327.39|8327.39|8331.6|8331.6|8316.18|8316.18|0
1628515200000|2021-08-09 13:20:00|8327.56|8327.56|8311.85|8311.85|8329.36|8329.36|8311.85|8311.85|0
1628515500000|2021-08-09 13:25:00|8310.99|8310.99|8315.16|8315.16|8316.23|8316.23|8309.27|8309.27|0
1628515800000|2021-08-09 13:30:00|8315.22|8315.22|8292.84|8292.84|8318.45|8318.45|8291.4|8291.4|0
1628516100000|2021-08-09 13:35:00|8292.69|8292.69|8291.49|8291.49|8307.03|8307.03|8288.77|8288.77|0
1628516400000|2021-08-09 13:40:00|8291.41|8291.41|8295.39|8295.39|8295.39|8295.39|8286.07|8286.07|0
1628516700000|2021-08-09 13:45:00|8295.5|8295.5|8288.8|8288.8|8297.9|8297.9|8283.65|8283.65|0
1628517000000|2021-08-09 13:50:00|8288.49|8288.49|8287.91|8287.91|8297.41|8297.41|8286.75|8286.75|0
1628517300000|2021-08-09 13:55:00|8287.83|8287.83|8317.39|8317.39|8317.99|8317.99|8287.11|8287.11|0
1628517600000|2021-08-09 14:00:00|8317.08|8317.08|8320.44|8320.44|8324.12|8324.12|8314.33|8314.33|0
1628517900000|2021-08-09 14:05:00|8320.6|8320.6|8306.24|8306.24|8323.06|8323.06|8305.68|8305.68|0
1628518200000|2021-08-09 14:10:00|8305.64|8305.64|8316.8|8316.8|8316.8|8316.8|8302.97|8302.97|0
1628518500000|2021-08-09 14:15:00|8316.63|8316.63|8329.13|8329.13|8330.04|8330.04|8315.62|8315.62|0
1628518800000|2021-08-09 14:20:00|8328.22|8328.22|8333.61|8333.61|8335.59|8335.59|8328.22|8328.22|0
1628519100000|2021-08-09 14:25:00|8333.45|8333.45|8318.03|8318.03|8338.35|8338.35|8317.19|8317.19|0
1628519400000|2021-08-09 14:30:00|8317.76|8317.76|8327.63|8327.63|8329.34|8329.34|8317.64|8317.64|0
1628519700000|2021-08-09 14:35:00|8327.79|8327.79|8327.47|8327.47|8338.88|8338.88|8325.6|8325.6|0
1628520000000|2021-08-09 14:40:00|8327.39|8327.39|8323.94|8323.94|8327.39|8327.39|8321.22|8321.22|0
1628520300000|2021-08-09 14:45:00|8323.78|8323.78|8330.3|8330.3|8331.43|8331.43|8322.04|8322.04|0
1628520600000|2021-08-09 14:50:00|8330.24|8330.24|8332.13|8332.13|8334.47|8334.47|8329.68|8329.68|0
1628520900000|2021-08-09 14:55:00|8332.36|8332.36|8337.66|8337.66|8337.66|8337.66|8331.16|8331.16|0
1628521200000|2021-08-09 15:00:00|8337.74|8337.74|8333.54|8333.54|8339.37|8339.37|8333.25|8333.25|0
1628521500000|2021-08-09 15:05:00|8333.61|8333.61|8338.76|8338.76|8340.34|8340.34|8331.73|8331.73|0
1628521800000|2021-08-09 15:10:00|8338.85|8338.85|8342.79|8342.79|8344.32|8344.32|8338.67|8338.67|0
1628522100000|2021-08-09 15:15:00|8343|8343|8353.69|8353.69|8353.74|8353.74|8342.98|8342.98|0
1628522400000|2021-08-09 15:20:00|8354.55|8354.55|8354.39|8354.39|8357.54|8357.54|8351.48|8351.48|0
1628522700000|2021-08-09 15:25:00|8354.32|8354.32|8361.09|8361.09|8364.14|8364.14|8353.44|8353.44|0
1628579700000|2021-08-10 07:15:00|8474.97|8474.97|8495.71|8495.71|8503.94|8503.94|8473.56|8473.56|0
1628580000000|2021-08-10 07:20:00|8495.99|8495.99|8516.68|8516.68|8516.68|8516.68|8495.99|8495.99|0
1628580300000|2021-08-10 07:25:00|8516.87|8516.87|8531.98|8531.98|8545.94|8545.94|8516.87|8516.87|0
1628580600000|2021-08-10 07:30:00|8531.89|8531.89|8545.52|8545.52|8551.01|8551.01|8531.89|8531.89|0
1628580900000|2021-08-10 07:35:00|8545.21|8545.21|8541.62|8541.62|8552.47|8552.47|8537.73|8537.73|0
1628581200000|2021-08-10 07:40:00|8540.76|8540.76|8532.49|8532.49|8542.03|8542.03|8526.32|8526.32|0
1628581500000|2021-08-10 07:45:00|8532.55|8532.55|8524.64|8524.64|8539.73|8539.73|8524.12|8524.12|0
1628581800000|2021-08-10 07:50:00|8523.85|8523.85|8526.93|8526.93|8547.74|8547.74|8522.99|8522.99|0
1628582100000|2021-08-10 07:55:00|8526.47|8526.47|8512.09|8512.09|8528.31|8528.31|8511.04|8511.04|0
1628582400000|2021-08-10 08:00:00|8512.71|8512.71|8527.27|8527.27|8527.4|8527.4|8512.1|8512.1|0
1628582700000|2021-08-10 08:05:00|8526.41|8526.41|8535.92|8535.92|8536.82|8536.82|8525.07|8525.07|0
1628583000000|2021-08-10 08:10:00|8537.64|8537.64|8525.03|8525.03|8537.64|8537.64|8513.43|8513.43|0
1628583300000|2021-08-10 08:15:00|8527.62|8527.62|8506.86|8506.86|8529.03|8529.03|8504.65|8504.65|0
1628583600000|2021-08-10 08:20:00|8507|8507|8515.6|8515.6|8517.51|8517.51|8506.07|8506.07|0
1628583900000|2021-08-10 08:25:00|8514.74|8514.74|8528.38|8528.38|8533.71|8533.71|8511.57|8511.57|0
1628584200000|2021-08-10 08:30:00|8525.8|8525.8|8503.8|8503.8|8526.98|8526.98|8501.03|8501.03|0
1628584500000|2021-08-10 08:35:00|8503.49|8503.49|8508.71|8508.71|8519.78|8519.78|8499.26|8499.26|0
1628584800000|2021-08-10 08:40:00|8508.79|8508.79|8502.41|8502.41|8518.52|8518.52|8500.04|8500.04|0
1628585100000|2021-08-10 08:45:00|8502.6|8502.6|8521.11|8521.11|8521.11|8521.11|8498.35|8498.35|0
1628585400000|2021-08-10 08:50:00|8520.54|8520.54|8518.29|8518.29|8522.57|8522.57|8516.55|8516.55|0
1628585700000|2021-08-10 08:55:00|8517.99|8517.99|8505.61|8505.61|8519.33|8519.33|8498.36|8498.36|0
1628586000000|2021-08-10 09:00:00|8505.55|8505.55|8510.01|8510.01|8522.25|8522.25|8504.29|8504.29|0
1628586300000|2021-08-10 09:05:00|8509.84|8509.84|8512.71|8512.71|8528.37|8528.37|8509.84|8509.84|0
1628586600000|2021-08-10 09:10:00|8512.54|8512.54|8509.62|8509.62|8514.13|8514.13|8503.66|8503.66|0
1628586900000|2021-08-10 09:15:00|8510|8510|8519.34|8519.34|8519.34|8519.34|8510|8510|0
1628587200000|2021-08-10 09:20:00|8519.55|8519.55|8520.63|8520.63|8526.33|8526.33|8518.79|8518.79|0
1628587500000|2021-08-10 09:25:00|8520.48|8520.48|8527.4|8527.4|8527.79|8527.79|8520|8520|0
1628587800000|2021-08-10 09:30:00|8528.3|8528.3|8528.88|8528.88|8528.88|8528.88|8512.84|8512.84|0
1628588100000|2021-08-10 09:35:00|8528.5|8528.5|8536.06|8536.06|8537.75|8537.75|8528.5|8528.5|0
1628588400000|2021-08-10 09:40:00|8535.76|8535.76|8549.41|8549.41|8550.63|8550.63|8535.76|8535.76|0
1628588700000|2021-08-10 09:45:00|8548.46|8548.46|8557.97|8557.97|8561.4|8561.4|8546.25|8546.25|0
1628589000000|2021-08-10 09:50:00|8558.04|8558.04|8542.25|8542.25|8560|8560|8539.36|8539.36|0
1628589300000|2021-08-10 09:55:00|8542.39|8542.39|8520.91|8520.91|8552.41|8552.41|8520.87|8520.87|0
1628589600000|2021-08-10 10:00:00|8520.71|8520.71|8518.71|8518.71|8524.95|8524.95|8508.4|8508.4|0
1628589900000|2021-08-10 10:05:00|8517.85|8517.85|8498.76|8498.76|8518.17|8518.17|8496.9|8496.9|0
1628590200000|2021-08-10 10:10:00|8500.53|8500.53|8503.4|8503.4|8508.86|8508.86|8500.46|8500.46|0
1628590500000|2021-08-10 10:15:00|8501.68|8501.68|8507.11|8507.11|8509|8509|8501.56|8501.56|0
1628590800000|2021-08-10 10:20:00|8507.17|8507.17|8520.76|8520.76|8520.86|8520.86|8504.94|8504.94|0
1628591100000|2021-08-10 10:25:00|8519.9|8519.9|8529.9|8529.9|8530.03|8530.03|8518.93|8518.93|0
1628591400000|2021-08-10 10:30:00|8529.59|8529.59|8512.83|8512.83|8529.59|8529.59|8509.16|8509.16|0
1628591700000|2021-08-10 10:35:00|8512.96|8512.96|8536.6|8536.6|8536.63|8536.63|8512.67|8512.67|0
1628592000000|2021-08-10 10:40:00|8536.7|8536.7|8523.5|8523.5|8543.54|8543.54|8521.69|8521.69|0
1628592300000|2021-08-10 10:45:00|8523.32|8523.32|8523.95|8523.95|8528.32|8528.32|8518.97|8518.97|0
1628592600000|2021-08-10 10:50:00|8523.9|8523.9|8530.16|8530.16|8530.16|8530.16|8523.78|8523.78|0
1628592900000|2021-08-10 10:55:00|8529.3|8529.3|8535.11|8535.11|8538.12|8538.12|8528.44|8528.44|0
1628593200000|2021-08-10 11:00:00|8534.92|8534.92|8538.15|8538.15|8538.64|8538.64|8529.63|8529.63|0
1628593500000|2021-08-10 11:05:00|8538.45|8538.45|8536.58|8536.58|8542.17|8542.17|8534.4|8534.4|0
1628593800000|2021-08-10 11:10:00|8536.48|8536.48|8525.51|8525.51|8536.97|8536.97|8521.79|8521.79|0
1628594100000|2021-08-10 11:15:00|8525.13|8525.13|8525.44|8525.44|8526.89|8526.89|8520.96|8520.96|0
1628594400000|2021-08-10 11:20:00|8525.32|8525.32|8521.5|8521.5|8525.86|8525.86|8517.32|8517.32|0
1628594700000|2021-08-10 11:25:00|8521.4|8521.4|8513.57|8513.57|8524.04|8524.04|8513.57|8513.57|0
1628595000000|2021-08-10 11:30:00|8514.43|8514.43|8515.46|8515.46|8517.47|8517.47|8513.9|8513.9|0
1628595300000|2021-08-10 11:35:00|8515.54|8515.54|8519.16|8519.16|8525.32|8525.32|8515.54|8515.54|0
1628595600000|2021-08-10 11:40:00|8519.47|8519.47|8522.98|8522.98|8524.6|8524.6|8517.78|8517.78|0
1628595900000|2021-08-10 11:45:00|8523.04|8523.04|8518.09|8518.09|8525.53|8525.53|8516.7|8516.7|0
1628596200000|2021-08-10 11:50:00|8518.47|8518.47|8512.38|8512.38|8521.6|8521.6|8512.21|8512.21|0
1628596500000|2021-08-10 11:55:00|8513.24|8513.24|8524.59|8524.59|8524.99|8524.99|8512.03|8512.03|0
1628596800000|2021-08-10 12:00:00|8524.56|8524.56|8527.18|8527.18|8527.69|8527.69|8516.92|8516.92|0
1628597100000|2021-08-10 12:05:00|8527.26|8527.26|8525.55|8525.55|8529.52|8529.52|8525.55|8525.55|0
1628597400000|2021-08-10 12:10:00|8525.34|8525.34|8526.27|8526.27|8526.47|8526.47|8523.77|8523.77|0
1628597700000|2021-08-10 12:15:00|8527.07|8527.07|8542.43|8542.43|8544.37|8544.37|8527.07|8527.07|0
1628598000000|2021-08-10 12:20:00|8542.49|8542.49|8538.35|8538.35|8545.9|8545.9|8538.35|8538.35|0
1628598300000|2021-08-10 12:25:00|8537.49|8537.49|8539.68|8539.68|8539.68|8539.68|8530.57|8530.57|0
1628598600000|2021-08-10 12:30:00|8540.54|8540.54|8543.83|8543.83|8549.93|8549.93|8540.36|8540.36|0
1628598900000|2021-08-10 12:35:00|8543.64|8543.64|8545.59|8545.59|8546.81|8546.81|8539.44|8539.44|0
1628599200000|2021-08-10 12:40:00|8545.43|8545.43|8556.55|8556.55|8557.66|8557.66|8545.43|8545.43|0
1628599500000|2021-08-10 12:45:00|8556.86|8556.86|8559.29|8559.29|8559.29|8559.29|8553.76|8553.76|0
1628599800000|2021-08-10 12:50:00|8559.39|8559.39|8566.1|8566.1|8566.33|8566.33|8559.39|8559.39|0
1628600100000|2021-08-10 12:55:00|8566.67|8566.67|8552.95|8552.95|8567.6|8567.6|8552.62|8552.62|0
1628600400000|2021-08-10 13:00:00|8552.19|8552.19|8535.72|8535.72|8554.03|8554.03|8535.41|8535.41|0
1628600700000|2021-08-10 13:05:00|8535.62|8535.62|8528.14|8528.14|8545.71|8545.71|8524.22|8524.22|0
1628601000000|2021-08-10 13:10:00|8528.31|8528.31|8532.79|8532.79|8534.68|8534.68|8527.26|8527.26|0
1628601300000|2021-08-10 13:15:00|8532.7|8532.7|8548.2|8548.2|8548.2|8548.2|8532.7|8532.7|0
1628601600000|2021-08-10 13:20:00|8548.08|8548.08|8543.55|8543.55|8551.26|8551.26|8542.8|8542.8|0
1628601900000|2021-08-10 13:25:00|8543.5|8543.5|8546.39|8546.39|8548.01|8548.01|8539.04|8539.04|0
1628602200000|2021-08-10 13:30:00|8546.45|8546.45|8576.88|8576.88|8578.26|8578.26|8546.44|8546.44|0
1628602500000|2021-08-10 13:35:00|8576.69|8576.69|8574.85|8574.85|8582.33|8582.33|8566.15|8566.15|0
1628602800000|2021-08-10 13:40:00|8574.75|8574.75|8583.63|8583.63|8591.82|8591.82|8574.31|8574.31|0
1628603100000|2021-08-10 13:45:00|8583.57|8583.57|8586.9|8586.9|8589.17|8589.17|8567.57|8567.57|0
1628603400000|2021-08-10 13:50:00|8587.28|8587.28|8599.7|8599.7|8605.34|8605.34|8582.75|8582.75|0
1628603700000|2021-08-10 13:55:00|8599.61|8599.61|8602.73|8602.73|8607.9|8607.9|8587.84|8587.84|0
1628604000000|2021-08-10 14:00:00|8603.35|8603.35|8592.65|8592.65|8604.61|8604.61|8586.98|8586.98|0
1628604300000|2021-08-10 14:05:00|8592.72|8592.72|8609.53|8609.53|8610.41|8610.41|8587.57|8587.57|0
1628604600000|2021-08-10 14:10:00|8609.5|8609.5|8630.91|8630.91|8630.91|8630.91|8606.57|8606.57|0
1628604900000|2021-08-10 14:15:00|8631.02|8631.02|8640.61|8640.61|8644.64|8644.64|8631.02|8631.02|0
1628605200000|2021-08-10 14:20:00|8640.31|8640.31|8606.21|8606.21|8640.5|8640.5|8600.7|8600.7|0
1628605500000|2021-08-10 14:25:00|8606.02|8606.02|8611.81|8611.81|8617.84|8617.84|8605.92|8605.92|0
1628605800000|2021-08-10 14:30:00|8611.9|8611.9|8602.62|8602.62|8613.2|8613.2|8596.92|8596.92|0
1628606100000|2021-08-10 14:35:00|8601.99|8601.99|8589.92|8589.92|8609.28|8609.28|8589.84|8589.84|0
1628606400000|2021-08-10 14:40:00|8589.71|8589.71|8562.06|8562.06|8589.71|8589.71|8562.06|8562.06|0
1628606700000|2021-08-10 14:45:00|8561.93|8561.93|8611.5|8611.5|8611.57|8611.57|8561.65|8561.65|0
1628607000000|2021-08-10 14:50:00|8611.43|8611.43|8581.04|8581.04|8611.69|8611.69|8580.56|8580.56|0
1628607300000|2021-08-10 14:55:00|8580.98|8580.98|8558.33|8558.33|8584.28|8584.28|8557.62|8557.62|0
1628607600000|2021-08-10 15:00:00|8558.26|8558.26|8565.18|8565.18|8572.43|8572.43|8554.28|8554.28|0
1628607900000|2021-08-10 15:05:00|8565.37|8565.37|8572.31|8572.31|8577.28|8577.28|8560.48|8560.48|0
1628608200000|2021-08-10 15:10:00|8572.23|8572.23|8570.65|8570.65|8574.79|8574.79|8567.09|8567.09|0
1628608500000|2021-08-10 15:15:00|8570.95|8570.95|8569.13|8569.13|8574.77|8574.77|8566.68|8566.68|0
1628608800000|2021-08-10 15:20:00|8569.03|8569.03|8578.88|8578.88|8581.18|8581.18|8566.53|8566.53|0
1628609100000|2021-08-10 15:25:00|8578.5|8578.5|8568.98|8568.98|8580.66|8580.66|8568.98|8568.98|0
1628666100000|2021-08-11 07:15:00|8567.51|8567.51|8576.31|8576.31|8582.81|8582.81|8567.41|8567.41|0
1628666400000|2021-08-11 07:20:00|8576.23|8576.23|8558.7|8558.7|8576.23|8576.23|8555.57|8555.57|0
1628666700000|2021-08-11 07:25:00|8557.84|8557.84|8532.58|8532.58|8558.06|8558.06|8530.4|8530.4|0
1628667000000|2021-08-11 07:30:00|8530.34|8530.34|8513|8513|8531.09|8531.09|8512.1|8512.1|0
1628667300000|2021-08-11 07:35:00|8511.32|8511.32|8497.45|8497.45|8512.57|8512.57|8490.21|8490.21|0
1628667600000|2021-08-11 07:40:00|8497.14|8497.14|8501.75|8501.75|8506.83|8506.83|8490.7|8490.7|0
1628667900000|2021-08-11 07:45:00|8501.67|8501.67|8526.93|8526.93|8531.7|8531.7|8501.6|8501.6|0
1628668200000|2021-08-11 07:50:00|8526.36|8526.36|8537.68|8537.68|8541.21|8541.21|8526.08|8526.08|0
1628668500000|2021-08-11 07:55:00|8537.22|8537.22|8509.77|8509.77|8537.22|8537.22|8509.77|8509.77|0
1628668800000|2021-08-11 08:00:00|8509.49|8509.49|8523.86|8523.86|8523.86|8523.86|8506.88|8506.88|0
1628669100000|2021-08-11 08:05:00|8524.72|8524.72|8528.79|8528.79|8529.33|8529.33|8520.76|8520.76|0
1628669400000|2021-08-11 08:10:00|8528.17|8528.17|8544.7|8544.7|8544.7|8544.7|8522.82|8522.82|0
1628669700000|2021-08-11 08:15:00|8545.61|8545.61|8536.17|8536.17|8552.34|8552.34|8536.17|8536.17|0
1628670000000|2021-08-11 08:20:00|8537.89|8537.89|8536.35|8536.35|8538.39|8538.39|8530.26|8530.26|0
1628670300000|2021-08-11 08:25:00|8536.41|8536.41|8537.07|8537.07|8539.29|8539.29|8531.4|8531.4|0
1628670600000|2021-08-11 08:30:00|8538.25|8538.25|8552.91|8552.91|8553.19|8553.19|8534.59|8534.59|0
1628670900000|2021-08-11 08:35:00|8553.3|8553.3|8540.92|8540.92|8553.37|8553.37|8540.92|8540.92|0
1628671200000|2021-08-11 08:40:00|8541|8541|8546.13|8546.13|8546.6|8546.6|8540.21|8540.21|0
1628671500000|2021-08-11 08:45:00|8546.22|8546.22|8552.57|8552.57|8554.15|8554.15|8544.68|8544.68|0
1628671800000|2021-08-11 08:50:00|8553.14|8553.14|8562.15|8562.15|8563.01|8563.01|8551.45|8551.45|0
1628672100000|2021-08-11 08:55:00|8561.92|8561.92|8561.46|8561.46|8563.13|8563.13|8556.8|8556.8|0
1628672400000|2021-08-11 09:00:00|8561.95|8561.95|8564.83|8564.83|8566.78|8566.78|8556.04|8556.04|0
1628672700000|2021-08-11 09:05:00|8564.54|8564.54|8584.55|8584.55|8585.68|8585.68|8564.31|8564.31|0
1628673000000|2021-08-11 09:10:00|8584.39|8584.39|8581.33|8581.33|8586.67|8586.67|8580.46|8580.46|0
1628673300000|2021-08-11 09:15:00|8581.05|8581.05|8578.11|8578.11|8583.12|8583.12|8575.61|8575.61|0
1628673600000|2021-08-11 09:20:00|8579.84|8579.84|8588.26|8588.26|8590.99|8590.99|8579.84|8579.84|0
1628673900000|2021-08-11 09:25:00|8588.83|8588.83|8581.03|8581.03|8590.36|8590.36|8581.03|8581.03|0
1628674200000|2021-08-11 09:30:00|8580.96|8580.96|8574.53|8574.53|8581.11|8581.11|8572.57|8572.57|0
1628674500000|2021-08-11 09:35:00|8575.39|8575.39|8574.19|8574.19|8580.8|8580.8|8574.19|8574.19|0
1628674800000|2021-08-11 09:40:00|8574.4|8574.4|8570.89|8570.89|8580.39|8580.39|8570.89|8570.89|0
1628675100000|2021-08-11 09:45:00|8570.81|8570.81|8567.21|8567.21|8572.56|8572.56|8562.27|8562.27|0
1628675400000|2021-08-11 09:50:00|8567.13|8567.13|8565.17|8565.17|8571.82|8571.82|8565.06|8565.06|0
1628675700000|2021-08-11 09:55:00|8565.1|8565.1|8570.89|8570.89|8570.89|8570.89|8558.69|8558.69|0
1628676000000|2021-08-11 10:00:00|8570.74|8570.74|8580.36|8580.36|8582.25|8582.25|8569.33|8569.33|0
1628676300000|2021-08-11 10:05:00|8581.09|8581.09|8579.59|8579.59|8584.53|8584.53|8579.54|8579.54|0
1628676600000|2021-08-11 10:10:00|8579.53|8579.53|8587.03|8587.03|8587.22|8587.22|8576.56|8576.56|0
1628676900000|2021-08-11 10:15:00|8586.16|8586.16|8589.21|8589.21|8590.68|8590.68|8586.05|8586.05|0
1628677200000|2021-08-11 10:20:00|8588.75|8588.75|8594.85|8594.85|8596.44|8596.44|8588.44|8588.44|0
1628677500000|2021-08-11 10:25:00|8595.01|8595.01|8587.88|8587.88|8596.33|8596.33|8587.88|8587.88|0
1628677800000|2021-08-11 10:30:00|8588.27|8588.27|8573.34|8573.34|8588.27|8588.27|8572.67|8572.67|0
1628678100000|2021-08-11 10:35:00|8573.65|8573.65|8569.94|8569.94|8574.55|8574.55|8568.18|8568.18|0
1628678400000|2021-08-11 10:40:00|8570.36|8570.36|8585.97|8585.97|8587.58|8587.58|8569.94|8569.94|0
1628678700000|2021-08-11 10:45:00|8587.69|8587.69|8578.91|8578.91|8588.77|8588.77|8578.84|8578.84|0
1628679000000|2021-08-11 10:50:00|8578.99|8578.99|8575.31|8575.31|8582.36|8582.36|8575.16|8575.16|0
1628679300000|2021-08-11 10:55:00|8575.22|8575.22|8576.29|8576.29|8578.15|8578.15|8571.74|8571.74|0
1628679600000|2021-08-11 11:00:00|8576.34|8576.34|8576.49|8576.49|8581.82|8581.82|8575.66|8575.66|0
1628679900000|2021-08-11 11:05:00|8575.63|8575.63|8579.5|8579.5|8579.5|8579.5|8573.85|8573.85|0
1628680200000|2021-08-11 11:10:00|8579.81|8579.81|8580.75|8580.75|8584.78|8584.78|8579.27|8579.27|0
1628680500000|2021-08-11 11:15:00|8580.45|8580.45|8576.57|8576.57|8581.39|8581.39|8576.57|8576.57|0
1628680800000|2021-08-11 11:20:00|8576.63|8576.63|8574.65|8574.65|8577.95|8577.95|8571.86|8571.86|0
1628681100000|2021-08-11 11:25:00|8574.96|8574.96|8578.43|8578.43|8578.52|8578.52|8569.02|8569.02|0
1628681400000|2021-08-11 11:30:00|8577.57|8577.57|8574.6|8574.6|8579.44|8579.44|8573.52|8573.52|0
1628681700000|2021-08-11 11:35:00|8574.41|8574.41|8564.81|8564.81|8575.54|8575.54|8564.81|8564.81|0
1628682000000|2021-08-11 11:40:00|8565.67|8565.67|8570.91|8570.91|8572.72|8572.72|8565.67|8565.67|0
1628682300000|2021-08-11 11:45:00|8570.71|8570.71|8576.08|8576.08|8576.08|8576.08|8568.02|8568.02|0
1628682600000|2021-08-11 11:50:00|8576.55|8576.55|8585.31|8585.31|8586.76|8586.76|8576.34|8576.34|0
1628682900000|2021-08-11 11:55:00|8585.9|8585.9|8593.66|8593.66|8594.62|8594.62|8584.37|8584.37|0
1628683200000|2021-08-11 12:00:00|8593.06|8593.06|8584.21|8584.21|8593.81|8593.81|8583.42|8583.42|0
1628683500000|2021-08-11 12:05:00|8583.97|8583.97|8583.05|8583.05|8583.97|8583.97|8579.98|8579.98|0
1628683800000|2021-08-11 12:10:00|8583|8583|8584.25|8584.25|8585.97|8585.97|8581.05|8581.05|0
1628684100000|2021-08-11 12:15:00|8583.87|8583.87|8583.08|8583.08|8583.87|8583.87|8578.67|8578.67|0
1628684400000|2021-08-11 12:20:00|8583.19|8583.19|8580.3|8580.3|8585.77|8585.77|8578.01|8578.01|0
1628684700000|2021-08-11 12:25:00|8580.45|8580.45|8581.49|8581.49|8581.83|8581.83|8577.24|8577.24|0
1628685000000|2021-08-11 12:30:00|8581.65|8581.65|8592.19|8592.19|8597.33|8597.33|8581.65|8581.65|0
1628685300000|2021-08-11 12:35:00|8592.09|8592.09|8592.23|8592.23|8599.3|8599.3|8589.67|8589.67|0
1628685600000|2021-08-11 12:40:00|8592|8592|8586.22|8586.22|8592|8592|8580.67|8580.67|0
1628685900000|2021-08-11 12:45:00|8586.83|8586.83|8578.42|8578.42|8588.73|8588.73|8577.42|8577.42|0
1628686200000|2021-08-11 12:50:00|8577.85|8577.85|8581.36|8581.36|8582.46|8582.46|8574.15|8574.15|0
1628686500000|2021-08-11 12:55:00|8580.76|8580.76|8589.2|8589.2|8589.41|8589.41|8579.99|8579.99|0
1628686800000|2021-08-11 13:00:00|8589.32|8589.32|8605.7|8605.7|8606.1|8606.1|8589.32|8589.32|0
1628687100000|2021-08-11 13:05:00|8605.47|8605.47|8609.03|8609.03|8609.03|8609.03|8598.3|8598.3|0
1628687400000|2021-08-11 13:10:00|8609.24|8609.24|8622.86|8622.86|8631.12|8631.12|8609.24|8609.24|0
1628687700000|2021-08-11 13:15:00|8622.67|8622.67|8592.35|8592.35|8622.67|8622.67|8592.26|8592.26|0
1628688000000|2021-08-11 13:20:00|8592.21|8592.21|8592.95|8592.95|8601|8601|8592|8592|0
1628688300000|2021-08-11 13:25:00|8593.9|8593.9|8606.13|8606.13|8608.05|8608.05|8593.9|8593.9|0
1628688600000|2021-08-11 13:30:00|8605.92|8605.92|8588.97|8588.97|8606.41|8606.41|8576.31|8576.31|0
1628688900000|2021-08-11 13:35:00|8588.9|8588.9|8589.14|8589.14|8591.46|8591.46|8577.07|8577.07|0
1628689200000|2021-08-11 13:40:00|8589.55|8589.55|8606.12|8606.12|8608.9|8608.9|8588.58|8588.58|0
1628689500000|2021-08-11 13:45:00|8606.69|8606.69|8611.79|8611.79|8618.02|8618.02|8600.89|8600.89|0
1628689800000|2021-08-11 13:50:00|8611.94|8611.94|8616.99|8616.99|8622.8|8622.8|8611.94|8611.94|0
1628690100000|2021-08-11 13:55:00|8617.07|8617.07|8628.68|8628.68|8628.68|8628.68|8613.46|8613.46|0
1628690400000|2021-08-11 14:00:00|8628.78|8628.78|8627.21|8627.21|8637.32|8637.32|8624.16|8624.16|0
1628690700000|2021-08-11 14:05:00|8627.4|8627.4|8609.94|8609.94|8627.91|8627.91|8609.69|8609.69|0
1628691000000|2021-08-11 14:10:00|8609.73|8609.73|8622.96|8622.96|8622.96|8622.96|8609.64|8609.64|0
1628691300000|2021-08-11 14:15:00|8623.26|8623.26|8614.27|8614.27|8626.36|8626.36|8611.74|8611.74|0
1628691600000|2021-08-11 14:20:00|8614.2|8614.2|8621.62|8621.62|8621.7|8621.7|8609.89|8609.89|0
1628691900000|2021-08-11 14:25:00|8622.04|8622.04|8630.62|8630.62|8631.34|8631.34|8622.04|8622.04|0
1628692200000|2021-08-11 14:30:00|8630.46|8630.46|8626.3|8626.3|8635.07|8635.07|8626.28|8626.28|0
1628692500000|2021-08-11 14:35:00|8627.16|8627.16|8622.61|8622.61|8628.4|8628.4|8618.19|8618.19|0
1628692800000|2021-08-11 14:40:00|8622.8|8622.8|8617.2|8617.2|8622.99|8622.99|8608.04|8608.04|0
1628693100000|2021-08-11 14:45:00|8617.05|8617.05|8606.41|8606.41|8617.5|8617.5|8604.2|8604.2|0
1628693400000|2021-08-11 14:50:00|8606.58|8606.58|8612.81|8612.81|8613.05|8613.05|8605.82|8605.82|0
1628693700000|2021-08-11 14:55:00|8612.65|8612.65|8610.52|8610.52|8614.33|8614.33|8609.13|8609.13|0
1628694000000|2021-08-11 15:00:00|8610.88|8610.88|8587.05|8587.05|8611.41|8611.41|8586.74|8586.74|0
1628694300000|2021-08-11 15:05:00|8587.13|8587.13|8579.94|8579.94|8588.74|8588.74|8577.46|8577.46|0
1628694600000|2021-08-11 15:10:00|8580.13|8580.13|8587.96|8587.96|8589.32|8589.32|8574.28|8574.28|0
1628694900000|2021-08-11 15:15:00|8587.39|8587.39|8585.67|8585.67|8587.88|8587.88|8580.77|8580.77|0
1628695200000|2021-08-11 15:20:00|8585.97|8585.97|8586.84|8586.84|8592.47|8592.47|8584.04|8584.04|0
1628695500000|2021-08-11 15:25:00|8586.65|8586.65|8586.66|8586.66|8593.74|8593.74|8579.43|8579.43|0
1628752500000|2021-08-12 07:15:00|8644.53|8644.53|8653.52|8653.52|8658.25|8658.25|8644.53|8644.53|0
1628752800000|2021-08-12 07:20:00|8653.6|8653.6|8650.08|8650.08|8656.13|8656.13|8640.54|8640.54|0
1628753100000|2021-08-12 07:25:00|8650.29|8650.29|8641.09|8641.09|8657.38|8657.38|8641.09|8641.09|0
1628753400000|2021-08-12 07:30:00|8640.94|8640.94|8636.39|8636.39|8645.53|8645.53|8635.78|8635.78|0
1628753700000|2021-08-12 07:35:00|8636.17|8636.17|8630.39|8630.39|8640.37|8640.37|8629.75|8629.75|0
1628754000000|2021-08-12 07:40:00|8628.02|8628.02|8614.17|8614.17|8628.02|8628.02|8612.38|8612.38|0
1628754300000|2021-08-12 07:45:00|8613.94|8613.94|8615.52|8615.52|8617.45|8617.45|8612.58|8612.58|0
1628754600000|2021-08-12 07:50:00|8615.9|8615.9|8629.59|8629.59|8629.74|8629.74|8614.95|8614.95|0
1628754900000|2021-08-12 07:55:00|8629.74|8629.74|8616.63|8616.63|8632.59|8632.59|8616.63|8616.63|0
1628755200000|2021-08-12 08:00:00|8617.26|8617.26|8619.89|8619.89|8620.7|8620.7|8615.87|8615.87|0
1628755500000|2021-08-12 08:05:00|8619.74|8619.74|8625.16|8625.16|8627.34|8627.34|8619.74|8619.74|0
1628755800000|2021-08-12 08:10:00|8625.35|8625.35|8626.25|8626.25|8626.48|8626.48|8619.85|8619.85|0
1628756100000|2021-08-12 08:15:00|8626.04|8626.04|8614.91|8614.91|8626.04|8626.04|8613.92|8613.92|0
1628756400000|2021-08-12 08:20:00|8615.96|8615.96|8617.81|8617.81|8620.43|8620.43|8615.96|8615.96|0
1628756700000|2021-08-12 08:25:00|8617.43|8617.43|8609.26|8609.26|8618.15|8618.15|8609.22|8609.22|0
1628757000000|2021-08-12 08:30:00|8609.05|8609.05|8606.83|8606.83|8611.25|8611.25|8605.79|8605.79|0
1628757300000|2021-08-12 08:35:00|8606.68|8606.68|8608.06|8608.06|8609.24|8609.24|8605.7|8605.7|0
1628757600000|2021-08-12 08:40:00|8607.89|8607.89|8612.54|8612.54|8613.03|8613.03|8607.61|8607.61|0
1628757900000|2021-08-12 08:45:00|8611.62|8611.62|8609.6|8609.6|8611.78|8611.78|8607.71|8607.71|0
1628758200000|2021-08-12 08:50:00|8609.37|8609.37|8610.22|8610.22|8612.94|8612.94|8608.38|8608.38|0
1628758500000|2021-08-12 08:55:00|8610.11|8610.11|8610.99|8610.99|8614.9|8614.9|8609.83|8609.83|0
1628758800000|2021-08-12 09:00:00|8610.08|8610.08|8608.73|8608.73|8611.71|8611.71|8608.66|8608.66|0
1628759100000|2021-08-12 09:05:00|8608.81|8608.81|8606.77|8606.77|8610.26|8610.26|8604.52|8604.52|0
1628759400000|2021-08-12 09:10:00|8606.66|8606.66|8609.17|8609.17|8609.32|8609.32|8602.64|8602.64|0
1628759700000|2021-08-12 09:15:00|8609.3|8609.3|8616.47|8616.47|8618.26|8618.26|8609.3|8609.3|0
1628760000000|2021-08-12 09:20:00|8616.79|8616.79|8617|8617|8621.62|8621.62|8616.59|8616.59|0
1628760300000|2021-08-12 09:25:00|8616.77|8616.77|8627.84|8627.84|8629.1|8629.1|8614.13|8614.13|0
1628760600000|2021-08-12 09:30:00|8627.69|8627.69|8617.64|8617.64|8627.69|8627.69|8617.64|8617.64|0
1628760900000|2021-08-12 09:35:00|8617.56|8617.56|8619.86|8619.86|8621.05|8621.05|8612.47|8612.47|0
1628761200000|2021-08-12 09:40:00|8619.95|8619.95|8614.58|8614.58|8621.03|8621.03|8613.32|8613.32|0
1628761500000|2021-08-12 09:45:00|8614.8|8614.8|8617.11|8617.11|8617.8|8617.8|8614.25|8614.25|0
1628761800000|2021-08-12 09:50:00|8616.94|8616.94|8611.28|8611.28|8617.66|8617.66|8611.28|8611.28|0
1628762100000|2021-08-12 09:55:00|8611.59|8611.59|8621.63|8621.63|8621.63|8621.63|8610.86|8610.86|0
1628762400000|2021-08-12 10:00:00|8621.57|8621.57|8613.08|8613.08|8622.11|8622.11|8612.94|8612.94|0
1628762700000|2021-08-12 10:05:00|8613.12|8613.12|8611.58|8611.58|8613.85|8613.85|8610.79|8610.79|0
1628763000000|2021-08-12 10:10:00|8611.19|8611.19|8616.79|8616.79|8616.79|8616.79|8609.95|8609.95|0
1628763300000|2021-08-12 10:15:00|8616.95|8616.95|8604.86|8604.86|8617.11|8617.11|8604.47|8604.47|0
1628763600000|2021-08-12 10:20:00|8604.76|8604.76|8608.2|8608.2|8610.07|8610.07|8604.76|8604.76|0
1628763900000|2021-08-12 10:25:00|8608.12|8608.12|8605.81|8605.81|8608.16|8608.16|8603.42|8603.42|0
1628764200000|2021-08-12 10:30:00|8605.88|8605.88|8611.71|8611.71|8611.94|8611.94|8604.47|8604.47|0
1628764500000|2021-08-12 10:35:00|8611.52|8611.52|8613.6|8613.6|8616.07|8616.07|8610.63|8610.63|0
1628764800000|2021-08-12 10:40:00|8612.74|8612.74|8617.93|8617.93|8620.09|8620.09|8612.1|8612.1|0
1628765100000|2021-08-12 10:45:00|8617.8|8617.8|8621.08|8621.08|8624.5|8624.5|8616.63|8616.63|0
1628765400000|2021-08-12 10:50:00|8620.87|8620.87|8602.05|8602.05|8621.27|8621.27|8601.8|8601.8|0
1628765700000|2021-08-12 10:55:00|8601.99|8601.99|8600.89|8600.89|8604.25|8604.25|8594.64|8594.64|0
1628766000000|2021-08-12 11:00:00|8601.75|8601.75|8606.89|8606.89|8613.79|8613.79|8601.56|8601.56|0
1628766300000|2021-08-12 11:05:00|8606.47|8606.47|8623.89|8623.89|8623.89|8623.89|8606.47|8606.47|0
1628766600000|2021-08-12 11:10:00|8621.6|8621.6|8617.88|8617.88|8621.6|8621.6|8615.71|8615.71|0
1628766900000|2021-08-12 11:15:00|8617.95|8617.95|8625.51|8625.51|8627.65|8627.65|8616.89|8616.89|0
1628767200000|2021-08-12 11:20:00|8626.26|8626.26|8634.46|8634.46|8634.67|8634.67|8626.26|8626.26|0
1628767500000|2021-08-12 11:25:00|8634.62|8634.62|8634.45|8634.45|8636.07|8636.07|8633.32|8633.32|0
1628767800000|2021-08-12 11:30:00|8634.53|8634.53|8636.34|8636.34|8638.03|8638.03|8633.35|8633.35|0
1628768100000|2021-08-12 11:35:00|8636.43|8636.43|8640.32|8640.32|8640.32|8640.32|8636.43|8636.43|0
1628768400000|2021-08-12 11:40:00|8640.11|8640.11|8636.64|8636.64|8640.11|8640.11|8633.34|8633.34|0
1628768700000|2021-08-12 11:45:00|8636.49|8636.49|8628.91|8628.91|8636.72|8636.72|8626.65|8626.65|0
1628769000000|2021-08-12 11:50:00|8629.05|8629.05|8632.86|8632.86|8634.25|8634.25|8627.5|8627.5|0
1628769300000|2021-08-12 11:55:00|8632.94|8632.94|8624.81|8624.81|8634.45|8634.45|8623.65|8623.65|0
1628769600000|2021-08-12 12:00:00|8625.11|8625.11|8621.78|8621.78|8625.2|8625.2|8621.6|8621.6|0
1628769900000|2021-08-12 12:05:00|8621.7|8621.7|8621.46|8621.46|8623.35|8623.35|8620.6|8620.6|0
1628770200000|2021-08-12 12:10:00|8621.6|8621.6|8620.23|8620.23|8623.59|8623.59|8617.97|8617.97|0
1628770500000|2021-08-12 12:15:00|8620.32|8620.32|8619.86|8619.86|8621.71|8621.71|8617.82|8617.82|0
1628770800000|2021-08-12 12:20:00|8620.72|8620.72|8610.71|8610.71|8622.5|8622.5|8609.43|8609.43|0
1628771100000|2021-08-12 12:25:00|8610.45|8610.45|8599.79|8599.79|8613.54|8613.54|8599.74|8599.74|0
1628771400000|2021-08-12 12:30:00|8599.68|8599.68|8597.52|8597.52|8599.82|8599.82|8591.62|8591.62|0
1628771700000|2021-08-12 12:35:00|8597.14|8597.14|8589.74|8589.74|8597.57|8597.57|8587|8587|0
1628772000000|2021-08-12 12:40:00|8589.63|8589.63|8593.18|8593.18|8593.55|8593.55|8588.49|8588.49|0
1628772300000|2021-08-12 12:45:00|8593.32|8593.32|8587.85|8587.85|8593.58|8593.58|8586.74|8586.74|0
1628772600000|2021-08-12 12:50:00|8587.72|8587.72|8593.86|8593.86|8593.86|8593.86|8584.73|8584.73|0
1628772900000|2021-08-12 12:55:00|8594.24|8594.24|8596.78|8596.78|8598.52|8598.52|8593.42|8593.42|0
1628773200000|2021-08-12 13:00:00|8597.41|8597.41|8598.83|8598.83|8600.54|8600.54|8593.77|8593.77|0
1628773500000|2021-08-12 13:05:00|8598.99|8598.99|8597.49|8597.49|8602.35|8602.35|8596.11|8596.11|0
1628773800000|2021-08-12 13:10:00|8597.58|8597.58|8599.4|8599.4|8599.81|8599.81|8597.04|8597.04|0
1628774100000|2021-08-12 13:15:00|8599.37|8599.37|8596.86|8596.86|8600.08|8600.08|8596.39|8596.39|0
1628774400000|2021-08-12 13:20:00|8596.63|8596.63|8589.65|8589.65|8597.54|8597.54|8587.54|8587.54|0
1628774700000|2021-08-12 13:25:00|8589.57|8589.57|8591.69|8591.69|8594.78|8594.78|8589.57|8589.57|0
1628775000000|2021-08-12 13:30:00|8591.5|8591.5|8597.26|8597.26|8600.77|8600.77|8586.51|8586.51|0
1628775300000|2021-08-12 13:35:00|8597.65|8597.65|8574.31|8574.31|8601.88|8601.88|8573.42|8573.42|0
1628775600000|2021-08-12 13:40:00|8574.41|8574.41|8573.68|8573.68|8580.57|8580.57|8572.89|8572.89|0
1628775900000|2021-08-12 13:45:00|8573.61|8573.61|8555.58|8555.58|8573.61|8573.61|8555.17|8555.17|0
1628776200000|2021-08-12 13:50:00|8555.39|8555.39|8538.21|8538.21|8559.69|8559.69|8537.35|8537.35|0
1628776500000|2021-08-12 13:55:00|8538.35|8538.35|8546.03|8546.03|8555.92|8555.92|8538.12|8538.12|0
1628776800000|2021-08-12 14:00:00|8546.53|8546.53|8559.46|8559.46|8560.32|8560.32|8545.1|8545.1|0
1628777100000|2021-08-12 14:05:00|8558.6|8558.6|8548.31|8548.31|8558.87|8558.87|8548.17|8548.17|0
1628777400000|2021-08-12 14:10:00|8548.11|8548.11|8557.7|8557.7|8558.68|8558.68|8543.54|8543.54|0
1628777700000|2021-08-12 14:15:00|8557.54|8557.54|8547.87|8547.87|8557.54|8557.54|8544.33|8544.33|0
1628778000000|2021-08-12 14:20:00|8547.72|8547.72|8563.04|8563.04|8563.27|8563.27|8546.24|8546.24|0
1628778300000|2021-08-12 14:25:00|8563.28|8563.28|8569.82|8569.82|8570.13|8570.13|8555.17|8555.17|0
1628778600000|2021-08-12 14:30:00|8569.88|8569.88|8550.89|8550.89|8572.3|8572.3|8550.89|8550.89|0
1628778900000|2021-08-12 14:35:00|8550.74|8550.74|8532.95|8532.95|8550.74|8550.74|8531.82|8531.82|0
1628779200000|2021-08-12 14:40:00|8533.17|8533.17|8539.67|8539.67|8539.75|8539.75|8532.59|8532.59|0
1628779500000|2021-08-12 14:45:00|8539.76|8539.76|8543.76|8543.76|8545.04|8545.04|8537.13|8537.13|0
1628779800000|2021-08-12 14:50:00|8543.82|8543.82|8530.08|8530.08|8544.62|8544.62|8530.08|8530.08|0
1628780100000|2021-08-12 14:55:00|8530.17|8530.17|8538.36|8538.36|8538.48|8538.48|8529.52|8529.52|0
1628780400000|2021-08-12 15:00:00|8538.57|8538.57|8526.06|8526.06|8538.88|8538.88|8525.6|8525.6|0
1628780700000|2021-08-12 15:05:00|8525.76|8525.76|8529.31|8529.31|8530.07|8530.07|8521.78|8521.78|0
1628781000000|2021-08-12 15:10:00|8529.46|8529.46|8527.5|8527.5|8529.59|8529.59|8523.84|8523.84|0
1628781300000|2021-08-12 15:15:00|8527.88|8527.88|8532.06|8532.06|8533.93|8533.93|8527.69|8527.69|0
1628781600000|2021-08-12 15:20:00|8531.97|8531.97|8523.6|8523.6|8531.97|8531.97|8522.23|8522.23|0
1628781900000|2021-08-12 15:25:00|8523.5|8523.5|8524.11|8524.11|8527.53|8527.53|8518.44|8518.44|0
1628838900000|2021-08-13 07:15:00|8547.71|8547.71|8558.75|8558.75|8570.52|8570.52|8547.71|8547.71|0
1628839200000|2021-08-13 07:20:00|8558.94|8558.94|8559.78|8559.78|8563.42|8563.42|8547.98|8547.98|0
1628839500000|2021-08-13 07:25:00|8561.5|8561.5|8558.33|8558.33|8568.2|8568.2|8555.06|8555.06|0
1628839800000|2021-08-13 07:30:00|8558.52|8558.52|8551.9|8551.9|8559.57|8559.57|8548.14|8548.14|0
1628840100000|2021-08-13 07:35:00|8552.37|8552.37|8557.16|8557.16|8563.07|8563.07|8552.19|8552.19|0
1628840400000|2021-08-13 07:40:00|8557.56|8557.56|8549.69|8549.69|8557.85|8557.85|8548.84|8548.84|0
1628840700000|2021-08-13 07:45:00|8549.42|8549.42|8563.42|8563.42|8564.95|8564.95|8542.89|8542.89|0
1628841000000|2021-08-13 07:50:00|8563.04|8563.04|8564.42|8564.42|8569.24|8569.24|8560.29|8560.29|0
1628841300000|2021-08-13 07:55:00|8564.21|8564.21|8558.47|8558.47|8566.46|8566.46|8558.47|8558.47|0
1628841600000|2021-08-13 08:00:00|8558.32|8558.32|8556.8|8556.8|8559.61|8559.61|8555.67|8555.67|0
1628841900000|2021-08-13 08:05:00|8556.62|8556.62|8557.58|8557.58|8559.56|8559.56|8553.07|8553.07|0
1628842200000|2021-08-13 08:10:00|8557.28|8557.28|8567.53|8567.53|8567.59|8567.59|8549.49|8549.49|0
1628842500000|2021-08-13 08:15:00|8567.37|8567.37|8566.48|8566.48|8568.25|8568.25|8561.81|8561.81|0
1628842800000|2021-08-13 08:20:00|8566.67|8566.67|8566.69|8566.69|8569.51|8569.51|8563.93|8563.93|0
1628843100000|2021-08-13 08:25:00|8566.88|8566.88|8560.92|8560.92|8566.98|8566.98|8560.57|8560.57|0
1628843400000|2021-08-13 08:30:00|8561.13|8561.13|8572.99|8572.99|8572.99|8572.99|8559.93|8559.93|0
1628843700000|2021-08-13 08:35:00|8572.86|8572.86|8572.8|8572.8|8576.03|8576.03|8570.26|8570.26|0
1628844000000|2021-08-13 08:40:00|8572.95|8572.95|8578.03|8578.03|8581.06|8581.06|8572.01|8572.01|0
1628844300000|2021-08-13 08:45:00|8578.11|8578.11|8574.27|8574.27|8578.18|8578.18|8573.87|8573.87|0
1628844600000|2021-08-13 08:50:00|8574.2|8574.2|8578.25|8578.25|8579.25|8579.25|8572.83|8572.83|0
1628844900000|2021-08-13 08:55:00|8578.56|8578.56|8575.29|8575.29|8578.56|8578.56|8572.55|8572.55|0
1628845200000|2021-08-13 09:00:00|8576.15|8576.15|8578.37|8578.37|8578.37|8578.37|8572.48|8572.48|0
1628845500000|2021-08-13 09:05:00|8578.45|8578.45|8583.51|8583.51|8583.51|8583.51|8574.64|8574.64|0
1628845800000|2021-08-13 09:10:00|8583.85|8583.85|8586.75|8586.75|8586.96|8586.96|8583.02|8583.02|0
1628846100000|2021-08-13 09:15:00|8587.22|8587.22|8585|8585|8588.75|8588.75|8581.56|8581.56|0
1628846400000|2021-08-13 09:20:00|8585.15|8585.15|8574.64|8574.64|8585.23|8585.23|8574.59|8574.59|0
1628846700000|2021-08-13 09:25:00|8574.61|8574.61|8572.32|8572.32|8576.37|8576.37|8572.26|8572.26|0
1628847000000|2021-08-13 09:30:00|8573.23|8573.23|8574.01|8574.01|8574.01|8574.01|8568.86|8568.86|0
1628847300000|2021-08-13 09:35:00|8574.87|8574.87|8574.78|8574.78|8579.04|8579.04|8574.78|8574.78|0
1628847600000|2021-08-13 09:40:00|8575.64|8575.64|8581.92|8581.92|8582.7|8582.7|8573.86|8573.86|0
1628847900000|2021-08-13 09:45:00|8582.02|8582.02|8585.26|8585.26|8588.06|8588.06|8582.02|8582.02|0
1628848200000|2021-08-13 09:50:00|8586.04|8586.04|8603.21|8603.21|8605.05|8605.05|8586.04|8586.04|0
1628848500000|2021-08-13 09:55:00|8603.41|8603.41|8594.98|8594.98|8603.73|8603.73|8594.98|8594.98|0
1628848800000|2021-08-13 10:00:00|8595.59|8595.59|8583.37|8583.37|8596.87|8596.87|8580.74|8580.74|0
1628849100000|2021-08-13 10:05:00|8583.15|8583.15|8586.28|8586.28|8586.81|8586.81|8582.79|8582.79|0
1628849400000|2021-08-13 10:10:00|8586.13|8586.13|8599.79|8599.79|8599.79|8599.79|8585.89|8585.89|0
1628849700000|2021-08-13 10:15:00|8599.56|8599.56|8592.94|8592.94|8601.83|8601.83|8591.89|8591.89|0
1628850000000|2021-08-13 10:20:00|8593.33|8593.33|8597.52|8597.52|8597.52|8597.52|8593.03|8593.03|0
1628850300000|2021-08-13 10:25:00|8598.38|8598.38|8596.85|8596.85|8599.79|8599.79|8589.29|8589.29|0
1628850600000|2021-08-13 10:30:00|8597.71|8597.71|8599.93|8599.93|8601.79|8601.79|8597.71|8597.71|0
1628850900000|2021-08-13 10:35:00|8599.79|8599.79|8593.28|8593.28|8600.55|8600.55|8592.59|8592.59|0
1628851200000|2021-08-13 10:40:00|8593.01|8593.01|8590.52|8590.52|8593.01|8593.01|8588.33|8588.33|0
1628851500000|2021-08-13 10:45:00|8590.31|8590.31|8587.22|8587.22|8590.78|8590.78|8583.5|8583.5|0
1628851800000|2021-08-13 10:50:00|8588.08|8588.08|8584.21|8584.21|8588.55|8588.55|8581.98|8581.98|0
1628852100000|2021-08-13 10:55:00|8584.35|8584.35|8581.19|8581.19|8584.9|8584.9|8580.66|8580.66|0
1628852400000|2021-08-13 11:00:00|8581.03|8581.03|8576.95|8576.95|8581.11|8581.11|8576.95|8576.95|0
1628852700000|2021-08-13 11:05:00|8576.78|8576.78|8577.99|8577.99|8582.59|8582.59|8576.57|8576.57|0
1628853000000|2021-08-13 11:10:00|8577.13|8577.13|8576|8576|8577.13|8577.13|8572.95|8572.95|0
1628853300000|2021-08-13 11:15:00|8575.14|8575.14|8573.94|8573.94|8575.14|8575.14|8572.04|8572.04|0
1628853600000|2021-08-13 11:20:00|8573.87|8573.87|8572|8572|8573.87|8573.87|8568.09|8568.09|0
1628853900000|2021-08-13 11:25:00|8571.94|8571.94|8575.66|8575.66|8575.66|8575.66|8570.48|8570.48|0
1628854200000|2021-08-13 11:30:00|8575.59|8575.59|8580.89|8580.89|8581.31|8581.31|8575.59|8575.59|0
1628854500000|2021-08-13 11:35:00|8580.82|8580.82|8576.2|8576.2|8580.89|8580.89|8576.03|8576.03|0
1628854800000|2021-08-13 11:40:00|8576.29|8576.29|8571.92|8571.92|8576.85|8576.85|8571.75|8571.75|0
1628855100000|2021-08-13 11:45:00|8571.9|8571.9|8584.1|8584.1|8584.26|8584.26|8571.9|8571.9|0
1628855400000|2021-08-13 11:50:00|8584.33|8584.33|8581.4|8581.4|8585.19|8585.19|8578.86|8578.86|0
1628855700000|2021-08-13 11:55:00|8581.37|8581.37|8589.78|8589.78|8589.78|8589.78|8580.05|8580.05|0
1628856000000|2021-08-13 12:00:00|8590.11|8590.11|8592.78|8592.78|8602.23|8602.23|8589.4|8589.4|0
1628856300000|2021-08-13 12:05:00|8592.24|8592.24|8588.68|8588.68|8593.44|8593.44|8588.13|8588.13|0
1628856600000|2021-08-13 12:10:00|8588.54|8588.54|8588.82|8588.82|8593.09|8593.09|8584.7|8584.7|0
1628856900000|2021-08-13 12:15:00|8588.98|8588.98|8582.24|8582.24|8592.56|8592.56|8582.24|8582.24|0
1628857200000|2021-08-13 12:20:00|8581.93|8581.93|8584.67|8584.67|8585.06|8585.06|8579.01|8579.01|0
1628857500000|2021-08-13 12:25:00|8584.73|8584.73|8585.91|8585.91|8585.91|8585.91|8577.44|8577.44|0
1628857800000|2021-08-13 12:30:00|8585.81|8585.81|8584.23|8584.23|8587.54|8587.54|8582.18|8582.18|0
1628858100000|2021-08-13 12:35:00|8584.31|8584.31|8582.75|8582.75|8585.68|8585.68|8580.17|8580.17|0
1628858400000|2021-08-13 12:40:00|8583.31|8583.31|8576.97|8576.97|8584.95|8584.95|8576.97|8576.97|0
1628858700000|2021-08-13 12:45:00|8577.83|8577.83|8585.79|8585.79|8586.11|8586.11|8575.24|8575.24|0
1628859000000|2021-08-13 12:50:00|8585.73|8585.73|8579.56|8579.56|8585.73|8585.73|8579.37|8579.37|0
1628859300000|2021-08-13 12:55:00|8579.63|8579.63|8584.77|8584.77|8584.77|8584.77|8579.37|8579.37|0
1628859600000|2021-08-13 13:00:00|8584.56|8584.56|8579.35|8579.35|8586.71|8586.71|8579.35|8579.35|0
1628859900000|2021-08-13 13:05:00|8579.56|8579.56|8584.38|8584.38|8588.45|8588.45|8579.56|8579.56|0
1628860200000|2021-08-13 13:10:00|8584.51|8584.51|8581.6|8581.6|8586.27|8586.27|8580.74|8580.74|0
1628860500000|2021-08-13 13:15:00|8581.62|8581.62|8585.19|8585.19|8585.49|8585.49|8581.37|8581.37|0
1628860800000|2021-08-13 13:20:00|8585.27|8585.27|8587.27|8587.27|8590.51|8590.51|8583.92|8583.92|0
1628861100000|2021-08-13 13:25:00|8587.38|8587.38|8586.76|8586.76|8590.25|8590.25|8586|8586|0
1628861400000|2021-08-13 13:30:00|8586.74|8586.74|8567.87|8567.87|8588.24|8588.24|8567.87|8567.87|0
1628861700000|2021-08-13 13:35:00|8567.78|8567.78|8556.34|8556.34|8568.55|8568.55|8555.47|8555.47|0
1628862000000|2021-08-13 13:40:00|8556.41|8556.41|8551.49|8551.49|8559.52|8559.52|8550.67|8550.67|0
1628862300000|2021-08-13 13:45:00|8551.79|8551.79|8560.92|8560.92|8563.82|8563.82|8551.79|8551.79|0
1628862600000|2021-08-13 13:50:00|8560.62|8560.62|8557.29|8557.29|8564.09|8564.09|8557.03|8557.03|0
1628862900000|2021-08-13 13:55:00|8557.1|8557.1|8556.04|8556.04|8563.15|8563.15|8554.44|8554.44|0
1628863200000|2021-08-13 14:00:00|8556.56|8556.56|8561.29|8561.29|8563.46|8563.46|8556.56|8556.56|0
1628863500000|2021-08-13 14:05:00|8561.08|8561.08|8571.45|8571.45|8571.6|8571.6|8558.07|8558.07|0
1628863800000|2021-08-13 14:10:00|8571.39|8571.39|8573.4|8573.4|8576.23|8576.23|8567.42|8567.42|0
1628864100000|2021-08-13 14:15:00|8573.33|8573.33|8575.35|8575.35|8577.42|8577.42|8572.26|8572.26|0
1628864400000|2021-08-13 14:20:00|8575.15|8575.15|8580.96|8580.96|8584.97|8584.97|8571.66|8571.66|0
1628864700000|2021-08-13 14:25:00|8580.36|8580.36|8582.86|8582.86|8585.52|8585.52|8576.68|8576.68|0
1628865000000|2021-08-13 14:30:00|8583.72|8583.72|8584.08|8584.08|8585.46|8585.46|8581.4|8581.4|0
1628865300000|2021-08-13 14:35:00|8583.89|8583.89|8588.53|8588.53|8589.68|8589.68|8580.45|8580.45|0
1628865600000|2021-08-13 14:40:00|8587.92|8587.92|8582.41|8582.41|8587.92|8587.92|8582.24|8582.24|0
1628865900000|2021-08-13 14:45:00|8582.64|8582.64|8595.24|8595.24|8596.76|8596.76|8582.64|8582.64|0
1628866200000|2021-08-13 14:50:00|8595.18|8595.18|8574.11|8574.11|8595.74|8595.74|8571.72|8571.72|0
1628866500000|2021-08-13 14:55:00|8573.96|8573.96|8573.43|8573.43|8574.18|8574.18|8567.94|8567.94|0
1628866800000|2021-08-13 15:00:00|8573.57|8573.57|8579.43|8579.43|8580.49|8580.49|8573.57|8573.57|0
1628867100000|2021-08-13 15:05:00|8579.51|8579.51|8572.01|8572.01|8579.52|8579.52|8571.72|8571.72|0
1628867400000|2021-08-13 15:10:00|8571.85|8571.85|8570.43|8570.43|8572.39|8572.39|8567.29|8567.29|0
1628867700000|2021-08-13 15:15:00|8570.5|8570.5|8566.91|8566.91|8570.81|8570.81|8566.37|8566.37|0
1628868000000|2021-08-13 15:20:00|8566.76|8566.76|8565.77|8565.77|8567.4|8567.4|8563.81|8563.81|0
1628868300000|2021-08-13 15:25:00|8565.93|8565.93|8568.92|8568.92|8571.87|8571.87|8564.32|8564.32|0
1629098100000|2021-08-16 07:15:00|8471.16|8471.16|8493.68|8493.68|8497.4|8497.4|8469.34|8469.34|0
1629098400000|2021-08-16 07:20:00|8493.54|8493.54|8489.92|8489.92|8502.6|8502.6|8488.61|8488.61|0
1629098700000|2021-08-16 07:25:00|8490.68|8490.68|8485.48|8485.48|8491.06|8491.06|8478.42|8478.42|0
1629099000000|2021-08-16 07:30:00|8485.27|8485.27|8471.2|8471.2|8486.5|8486.5|8470.92|8470.92|0
1629099300000|2021-08-16 07:35:00|8471.28|8471.28|8464.57|8464.57|8471.28|8471.28|8460.18|8460.18|0
1629099600000|2021-08-16 07:40:00|8465.17|8465.17|8467.62|8467.62|8471.94|8471.94|8465.17|8465.17|0
1629099900000|2021-08-16 07:45:00|8467.41|8467.41|8473.77|8473.77|8478.69|8478.69|8467.41|8467.41|0
1629100200000|2021-08-16 07:50:00|8474|8474|8470.01|8470.01|8475.66|8475.66|8466.82|8466.82|0
1629100500000|2021-08-16 07:55:00|8470.63|8470.63|8477.97|8477.97|8479.15|8479.15|8470.63|8470.63|0
1629100800000|2021-08-16 08:00:00|8478|8478|8472.83|8472.83|8478|8478|8467.2|8467.2|0
1629101100000|2021-08-16 08:05:00|8472.36|8472.36|8479.4|8479.4|8480.42|8480.42|8470.96|8470.96|0
1629101400000|2021-08-16 08:10:00|8479.21|8479.21|8475.5|8475.5|8479.5|8479.5|8475.29|8475.29|0
1629101700000|2021-08-16 08:15:00|8475.06|8475.06|8467.63|8467.63|8476.21|8476.21|8465.17|8465.17|0
1629102000000|2021-08-16 08:20:00|8467.03|8467.03|8471.66|8471.66|8472.72|8472.72|8467.03|8467.03|0
1629102300000|2021-08-16 08:25:00|8471.72|8471.72|8472.52|8472.52|8479.24|8479.24|8471.39|8471.39|0
1629102600000|2021-08-16 08:30:00|8472.31|8472.31|8465.24|8465.24|8472.31|8472.31|8462.73|8462.73|0
1629102900000|2021-08-16 08:35:00|8465.31|8465.31|8466.98|8466.98|8466.98|8466.98|8463.48|8463.48|0
1629103200000|2021-08-16 08:40:00|8467.77|8467.77|8464.9|8464.9|8467.77|8467.77|8463.13|8463.13|0
1629103500000|2021-08-16 08:45:00|8464.67|8464.67|8464.95|8464.95|8467.81|8467.81|8460.44|8460.44|0
1629103800000|2021-08-16 08:50:00|8465.33|8465.33|8467.11|8467.11|8469.08|8469.08|8464.57|8464.57|0
1629104100000|2021-08-16 08:55:00|8467.03|8467.03|8464.5|8464.5|8468.7|8468.7|8458.19|8458.19|0
1629104400000|2021-08-16 09:00:00|8463.89|8463.89|8466.69|8466.69|8468.73|8468.73|8463.89|8463.89|0
1629104700000|2021-08-16 09:05:00|8466.63|8466.63|8467.51|8467.51|8470.38|8470.38|8465.6|8465.6|0
1629105000000|2021-08-16 09:10:00|8467.43|8467.43|8472.8|8472.8|8479.89|8479.89|8467.39|8467.39|0
1629105300000|2021-08-16 09:15:00|8472.4|8472.4|8465.46|8465.46|8472.4|8472.4|8465.46|8465.46|0
1629105600000|2021-08-16 09:20:00|8465.07|8465.07|8474.98|8474.98|8475.24|8475.24|8463.46|8463.46|0
1629105900000|2021-08-16 09:25:00|8474.82|8474.82|8482.4|8482.4|8482.48|8482.48|8474.31|8474.31|0
1629106200000|2021-08-16 09:30:00|8482.54|8482.54|8468.09|8468.09|8483.66|8483.66|8468.09|8468.09|0
1629106500000|2021-08-16 09:35:00|8467.85|8467.85|8458.27|8458.27|8468.3|8468.3|8458.27|8458.27|0
1629106800000|2021-08-16 09:40:00|8458.19|8458.19|8452.03|8452.03|8458.19|8458.19|8448.48|8448.48|0
1629107100000|2021-08-16 09:45:00|8452.24|8452.24|8446.96|8446.96|8453.31|8453.31|8446.72|8446.72|0
1629107400000|2021-08-16 09:50:00|8446.57|8446.57|8447.82|8447.82|8449.02|8449.02|8443|8443|0
1629107700000|2021-08-16 09:55:00|8448.39|8448.39|8447.82|8447.82|8448.7|8448.7|8441.62|8441.62|0
1629108000000|2021-08-16 10:00:00|8447.72|8447.72|8450.01|8450.01|8458.31|8458.31|8447.41|8447.41|0
1629108300000|2021-08-16 10:05:00|8449.78|8449.78|8451.34|8451.34|8452.56|8452.56|8448.62|8448.62|0
1629108600000|2021-08-16 10:10:00|8451.15|8451.15|8441.87|8441.87|8451.27|8451.27|8440.16|8440.16|0
1629108900000|2021-08-16 10:15:00|8442.08|8442.08|8438.1|8438.1|8443.44|8443.44|8436.24|8436.24|0
1629109200000|2021-08-16 10:20:00|8437.74|8437.74|8444.27|8444.27|8444.27|8444.27|8435.25|8435.25|0
1629109500000|2021-08-16 10:25:00|8443.66|8443.66|8446.29|8446.29|8447.1|8447.1|8440.95|8440.95|0
1629109800000|2021-08-16 10:30:00|8446.1|8446.1|8455.3|8455.3|8455.3|8455.3|8446.02|8446.02|0
1629110100000|2021-08-16 10:35:00|8455.26|8455.26|8459.15|8459.15|8462.4|8462.4|8455.24|8455.24|0
1629110400000|2021-08-16 10:40:00|8459.12|8459.12|8468.95|8468.95|8470.22|8470.22|8459.12|8459.12|0
1629110700000|2021-08-16 10:45:00|8469.14|8469.14|8468.25|8468.25|8470.2|8470.2|8462.08|8462.08|0
1629111000000|2021-08-16 10:50:00|8468.18|8468.18|8471.22|8471.22|8474.16|8474.16|8467.39|8467.39|0
1629111300000|2021-08-16 10:55:00|8471.43|8471.43|8479.44|8479.44|8479.82|8479.82|8471.43|8471.43|0
1629111600000|2021-08-16 11:00:00|8479.25|8479.25|8485|8485|8490.22|8490.22|8479.25|8479.25|0
1629111900000|2021-08-16 11:05:00|8484.9|8484.9|8482.21|8482.21|8485.06|8485.06|8479.82|8479.82|0
1629112200000|2021-08-16 11:10:00|8482.64|8482.64|8483.25|8483.25|8486.51|8486.51|8482.64|8482.64|0
1629112500000|2021-08-16 11:15:00|8483.33|8483.33|8490.05|8490.05|8493.02|8493.02|8483.33|8483.33|0
1629112800000|2021-08-16 11:20:00|8489.84|8489.84|8487.52|8487.52|8490.73|8490.73|8487.37|8487.37|0
1629113100000|2021-08-16 11:25:00|8486.66|8486.66|8485.39|8485.39|8487.6|8487.6|8484.28|8484.28|0
1629113400000|2021-08-16 11:30:00|8485.46|8485.46|8475.11|8475.11|8485.74|8485.74|8475.11|8475.11|0
1629113700000|2021-08-16 11:35:00|8475.19|8475.19|8472.09|8472.09|8476.23|8476.23|8470.68|8470.68|0
1629114000000|2021-08-16 11:40:00|8471.9|8471.9|8470.95|8470.95|8472.72|8472.72|8470.36|8470.36|0
1629114300000|2021-08-16 11:45:00|8471.01|8471.01|8473.99|8473.99|8475.08|8475.08|8470.66|8470.66|0
1629114600000|2021-08-16 11:50:00|8474.14|8474.14|8474.44|8474.44|8476.6|8476.6|8472.75|8472.75|0
1629114900000|2021-08-16 11:55:00|8474.52|8474.52|8465.37|8465.37|8474.52|8474.52|8463.38|8463.38|0
1629115200000|2021-08-16 12:00:00|8465.07|8465.07|8454.54|8454.54|8465.36|8465.36|8454.26|8454.26|0
1629115500000|2021-08-16 12:05:00|8454.47|8454.47|8452.7|8452.7|8457.75|8457.75|8448.61|8448.61|0
1629115800000|2021-08-16 12:10:00|8452.76|8452.76|8453.46|8453.46|8453.46|8453.46|8450.31|8450.31|0
1629116100000|2021-08-16 12:15:00|8453.32|8453.32|8448.76|8448.76|8453.97|8453.97|8447.55|8447.55|0
1629116400000|2021-08-16 12:20:00|8448.91|8448.91|8451.63|8451.63|8453.08|8453.08|8448.72|8448.72|0
1629116700000|2021-08-16 12:25:00|8451.6|8451.6|8452.51|8452.51|8455.47|8455.47|8450.53|8450.53|0
1629117000000|2021-08-16 12:30:00|8452.7|8452.7|8444.68|8444.68|8452.86|8452.86|8443.47|8443.47|0
1629117300000|2021-08-16 12:35:00|8444.71|8444.71|8448.74|8448.74|8449.04|8449.04|8444.71|8444.71|0
1629117600000|2021-08-16 12:40:00|8449.12|8449.12|8450.38|8450.38|8452.33|8452.33|8448.93|8448.93|0
1629117900000|2021-08-16 12:45:00|8450.24|8450.24|8456.42|8456.42|8456.42|8456.42|8449.32|8449.32|0
1629118200000|2021-08-16 12:50:00|8456.31|8456.31|8450.26|8450.26|8456.38|8456.38|8450.26|8450.26|0
1629118500000|2021-08-16 12:55:00|8450.47|8450.47|8453.18|8453.18|8454.19|8454.19|8448.91|8448.91|0
1629118800000|2021-08-16 13:00:00|8453.24|8453.24|8455.55|8455.55|8457.87|8457.87|8453.24|8453.24|0
1629119100000|2021-08-16 13:05:00|8456.41|8456.41|8447.5|8447.5|8456.41|8456.41|8447.5|8447.5|0
1629119400000|2021-08-16 13:10:00|8447.42|8447.42|8436.9|8436.9|8450.29|8450.29|8436.04|8436.04|0
1629119700000|2021-08-16 13:15:00|8436.76|8436.76|8436.8|8436.8|8439.69|8439.69|8435.24|8435.24|0
1629120000000|2021-08-16 13:20:00|8436.7|8436.7|8442.05|8442.05|8442.25|8442.25|8435.38|8435.38|0
1629120300000|2021-08-16 13:25:00|8441.94|8441.94|8437.89|8437.89|8442.01|8442.01|8424.59|8424.59|0
1629120600000|2021-08-16 13:30:00|8437.98|8437.98|8427.25|8427.25|8442.1|8442.1|8425.28|8425.28|0
1629120900000|2021-08-16 13:35:00|8427.17|8427.17|8425.62|8425.62|8427.78|8427.78|8412.39|8412.39|0
1629121200000|2021-08-16 13:40:00|8425.48|8425.48|8409.54|8409.54|8425.57|8425.57|8409.54|8409.54|0
1629121500000|2021-08-16 13:45:00|8410.4|8410.4|8419.35|8419.35|8419.61|8419.61|8410.31|8410.31|0
1629121800000|2021-08-16 13:50:00|8419.21|8419.21|8400.26|8400.26|8419.42|8419.42|8399.66|8399.66|0
1629122100000|2021-08-16 13:55:00|8399.96|8399.96|8411.92|8411.92|8411.92|8411.92|8399.29|8399.29|0
1629122400000|2021-08-16 14:00:00|8412.05|8412.05|8412.26|8412.26|8417.7|8417.7|8405.42|8405.42|0
1629122700000|2021-08-16 14:05:00|8412.2|8412.2|8425.94|8425.94|8426.19|8426.19|8410.05|8410.05|0
1629123000000|2021-08-16 14:10:00|8426.04|8426.04|8430.7|8430.7|8441.2|8441.2|8425.19|8425.19|0
1629123300000|2021-08-16 14:15:00|8430.78|8430.78|8424.02|8424.02|8434.38|8434.38|8421.72|8421.72|0
1629123600000|2021-08-16 14:20:00|8423.78|8423.78|8406.68|8406.68|8426.16|8426.16|8406.41|8406.41|0
1629123900000|2021-08-16 14:25:00|8406.84|8406.84|8405.64|8405.64|8407.76|8407.76|8394.53|8394.53|0
1629124200000|2021-08-16 14:30:00|8405.75|8405.75|8420.11|8420.11|8420.25|8420.25|8405.28|8405.28|0
1629124500000|2021-08-16 14:35:00|8419.8|8419.8|8423.66|8423.66|8429.51|8429.51|8418.66|8418.66|0
1629124800000|2021-08-16 14:40:00|8423.72|8423.72|8433.89|8433.89|8441.82|8441.82|8423.28|8423.28|0
1629125100000|2021-08-16 14:45:00|8433.59|8433.59|8427.68|8427.68|8434.95|8434.95|8425.54|8425.54|0
1629125400000|2021-08-16 14:50:00|8427.82|8427.82|8427.47|8427.47|8436.76|8436.76|8426.23|8426.23|0
1629125700000|2021-08-16 14:55:00|8427.54|8427.54|8421.99|8421.99|8427.54|8427.54|8418.14|8418.14|0
1629126000000|2021-08-16 15:00:00|8422.29|8422.29|8419.72|8419.72|8428.64|8428.64|8419.72|8419.72|0
1629126300000|2021-08-16 15:05:00|8419.57|8419.57|8425.58|8425.58|8425.94|8425.94|8418.98|8418.98|0
1629126600000|2021-08-16 15:10:00|8425.91|8425.91|8428.33|8428.33|8428.33|8428.33|8423.29|8423.29|0
1629126900000|2021-08-16 15:15:00|8428.39|8428.39|8438.4|8438.4|8438.4|8438.4|8428.39|8428.39|0
1629127200000|2021-08-16 15:20:00|8438.48|8438.48|8436.67|8436.67|8443.17|8443.17|8433.52|8433.52|0
1629127500000|2021-08-16 15:25:00|8436.85|8436.85|8442.96|8442.96|8444.13|8444.13|8434.69|8434.69|0
1629184500000|2021-08-17 07:15:00|8339.63|8339.63|8340.18|8340.18|8345.38|8345.38|8335.18|8335.18|0
1629184800000|2021-08-17 07:20:00|8340.5|8340.5|8327.6|8327.6|8347.25|8347.25|8327.58|8327.58|0
1629185100000|2021-08-17 07:25:00|8328.04|8328.04|8335.87|8335.87|8336.29|8336.29|8322.92|8322.92|0
1629185400000|2021-08-17 07:30:00|8335.93|8335.93|8342.16|8342.16|8342.26|8342.26|8335.56|8335.56|0
1629185700000|2021-08-17 07:35:00|8341.97|8341.97|8355.21|8355.21|8355.91|8355.91|8341.97|8341.97|0
1629186000000|2021-08-17 07:40:00|8354.73|8354.73|8340.51|8340.51|8354.93|8354.93|8336.31|8336.31|0
1629186300000|2021-08-17 07:45:00|8340.99|8340.99|8334.57|8334.57|8342.54|8342.54|8334.38|8334.38|0
1629186600000|2021-08-17 07:50:00|8334.19|8334.19|8338.97|8338.97|8346.43|8346.43|8332.77|8332.77|0
1629186900000|2021-08-17 07:55:00|8337.96|8337.96|8341.07|8341.07|8348.16|8348.16|8335.82|8335.82|0
1629187200000|2021-08-17 08:00:00|8341.51|8341.51|8336.89|8336.89|8348.25|8348.25|8335.02|8335.02|0
1629187500000|2021-08-17 08:05:00|8336.51|8336.51|8328.23|8328.23|8340.34|8340.34|8327.73|8327.73|0
1629187800000|2021-08-17 08:10:00|8328.44|8328.44|8322.94|8322.94|8329.04|8329.04|8322.94|8322.94|0
1629188100000|2021-08-17 08:15:00|8322.84|8322.84|8317.08|8317.08|8323.7|8323.7|8317.08|8317.08|0
1629188400000|2021-08-17 08:20:00|8316.89|8316.89|8316.96|8316.96|8316.96|8316.96|8311.14|8311.14|0
1629188700000|2021-08-17 08:25:00|8317.04|8317.04|8316.51|8316.51|8327.63|8327.63|8316.26|8316.26|0
1629189000000|2021-08-17 08:30:00|8316.31|8316.31|8318.47|8318.47|8318.47|8318.47|8310.57|8310.57|0
1629189300000|2021-08-17 08:35:00|8318.59|8318.59|8325.91|8325.91|8328|8328|8314.45|8314.45|0
1629189600000|2021-08-17 08:40:00|8325.97|8325.97|8328.03|8328.03|8332.55|8332.55|8323.77|8323.77|0
1629189900000|2021-08-17 08:45:00|8327.94|8327.94|8329.7|8329.7|8329.7|8329.7|8316.84|8316.84|0
1629190200000|2021-08-17 08:50:00|8330.09|8330.09|8335.92|8335.92|8337.84|8337.84|8327.37|8327.37|0
1629190500000|2021-08-17 08:55:00|8335.31|8335.31|8333.58|8333.58|8337.03|8337.03|8330.48|8330.48|0
1629190800000|2021-08-17 09:00:00|8333.35|8333.35|8325.41|8325.41|8333.35|8333.35|8322.88|8322.88|0
1629191100000|2021-08-17 09:05:00|8325.3|8325.3|8337.99|8337.99|8340.72|8340.72|8323.27|8323.27|0
1629191400000|2021-08-17 09:10:00|8337.65|8337.65|8338.4|8338.4|8343.67|8343.67|8337.13|8337.13|0
1629191700000|2021-08-17 09:15:00|8338.28|8338.28|8335.48|8335.48|8343.48|8343.48|8334.49|8334.49|0
1629192000000|2021-08-17 09:20:00|8336.34|8336.34|8344.75|8344.75|8344.75|8344.75|8336.34|8336.34|0
1629192300000|2021-08-17 09:25:00|8344.29|8344.29|8345.01|8345.01|8349.75|8349.75|8339.95|8339.95|0
1629192600000|2021-08-17 09:30:00|8344.84|8344.84|8341.55|8341.55|8346.21|8346.21|8341.53|8341.53|0
1629192900000|2021-08-17 09:35:00|8342.41|8342.41|8344.27|8344.27|8348.35|8348.35|8341.75|8341.75|0
1629193200000|2021-08-17 09:40:00|8344.84|8344.84|8337.52|8337.52|8345.45|8345.45|8337.52|8337.52|0
1629193500000|2021-08-17 09:45:00|8337.38|8337.38|8339.79|8339.79|8339.9|8339.9|8337.21|8337.21|0
1629193800000|2021-08-17 09:50:00|8339.72|8339.72|8334.37|8334.37|8340.68|8340.68|8327.16|8327.16|0
1629194100000|2021-08-17 09:55:00|8334.26|8334.26|8330.64|8330.64|8334.96|8334.96|8328.36|8328.36|0
1629194400000|2021-08-17 10:00:00|8330.41|8330.41|8326.49|8326.49|8331.69|8331.69|8325.89|8325.89|0
1629194700000|2021-08-17 10:05:00|8326.45|8326.45|8325.91|8325.91|8329.22|8329.22|8325.91|8325.91|0
1629195000000|2021-08-17 10:10:00|8326.12|8326.12|8324.3|8324.3|8326.68|8326.68|8323.67|8323.67|0
1629195300000|2021-08-17 10:15:00|8323.99|8323.99|8330.03|8330.03|8331.1|8331.1|8323.93|8323.93|0
1629195600000|2021-08-17 10:20:00|8329.17|8329.17|8333.48|8333.48|8333.63|8333.63|8327.8|8327.8|0
1629195900000|2021-08-17 10:25:00|8333.4|8333.4|8336.78|8336.78|8341.34|8341.34|8333.4|8333.4|0
1629196200000|2021-08-17 10:30:00|8336.47|8336.47|8329.14|8329.14|8337.63|8337.63|8327.14|8327.14|0
1629196500000|2021-08-17 10:35:00|8330|8330|8322.55|8322.55|8330|8330|8318.07|8318.07|0
1629196800000|2021-08-17 10:40:00|8322.71|8322.71|8321.69|8321.69|8322.79|8322.79|8319.74|8319.74|0
1629197100000|2021-08-17 10:45:00|8322.55|8322.55|8328.59|8328.59|8330.29|8330.29|8321.24|8321.24|0
1629197400000|2021-08-17 10:50:00|8329.45|8329.45|8333.75|8333.75|8334.67|8334.67|8327.25|8327.25|0
1629197700000|2021-08-17 10:55:00|8333.73|8333.73|8336.51|8336.51|8339.95|8339.95|8333.04|8333.04|0
1629198000000|2021-08-17 11:00:00|8337.11|8337.11|8342.49|8342.49|8342.51|8342.51|8337.11|8337.11|0
1629198300000|2021-08-17 11:05:00|8342.4|8342.4|8335.79|8335.79|8343.1|8343.1|8333.98|8333.98|0
1629198600000|2021-08-17 11:10:00|8335.64|8335.64|8329.16|8329.16|8337.15|8337.15|8329.14|8329.14|0
1629198900000|2021-08-17 11:15:00|8329.24|8329.24|8329.53|8329.53|8329.67|8329.67|8326.66|8326.66|0
1629199200000|2021-08-17 11:20:00|8328.98|8328.98|8326.71|8326.71|8328.98|8328.98|8324.71|8324.71|0
1629199500000|2021-08-17 11:25:00|8328.43|8328.43|8333.37|8333.37|8333.37|8333.37|8328.43|8328.43|0
1629199800000|2021-08-17 11:30:00|8333.43|8333.43|8334.3|8334.3|8334.75|8334.75|8332.21|8332.21|0
1629200100000|2021-08-17 11:35:00|8334.16|8334.16|8337.25|8337.25|8337.33|8337.33|8329.72|8329.72|0
1629200400000|2021-08-17 11:40:00|8337.35|8337.35|8338.27|8338.27|8339.83|8339.83|8336.95|8336.95|0
1629200700000|2021-08-17 11:45:00|8338.05|8338.05|8338.68|8338.68|8340.32|8340.32|8334.8|8334.8|0
1629201000000|2021-08-17 11:50:00|8338.29|8338.29|8340.81|8340.81|8341.81|8341.81|8336.06|8336.06|0
1629201300000|2021-08-17 11:55:00|8340.62|8340.62|8340.5|8340.5|8340.91|8340.91|8336.74|8336.74|0
1629201600000|2021-08-17 12:00:00|8340.4|8340.4|8342.35|8342.35|8342.58|8342.58|8338.79|8338.79|0
1629201900000|2021-08-17 12:05:00|8342.41|8342.41|8345.48|8345.48|8347.23|8347.23|8341.42|8341.42|0
1629202200000|2021-08-17 12:10:00|8345.32|8345.32|8343.51|8343.51|8347.32|8347.32|8343.16|8343.16|0
1629202500000|2021-08-17 12:15:00|8343.81|8343.81|8345.79|8345.79|8347.59|8347.59|8343.51|8343.51|0
1629202800000|2021-08-17 12:20:00|8346.25|8346.25|8343.32|8343.32|8346.62|8346.62|8341.44|8341.44|0
1629203100000|2021-08-17 12:25:00|8342.46|8342.46|8339.84|8339.84|8344.95|8344.95|8338.31|8338.31|0
1629203400000|2021-08-17 12:30:00|8340|8340|8342.84|8342.84|8344.82|8344.82|8339.07|8339.07|0
1629203700000|2021-08-17 12:35:00|8342.68|8342.68|8353.26|8353.26|8354.65|8354.65|8342.25|8342.25|0
1629204000000|2021-08-17 12:40:00|8353.1|8353.1|8358.6|8358.6|8360.33|8360.33|8353.1|8353.1|0
1629204300000|2021-08-17 12:45:00|8358.37|8358.37|8361.89|8361.89|8364.17|8364.17|8358.37|8358.37|0
1629204600000|2021-08-17 12:50:00|8361.97|8361.97|8361.8|8361.8|8368.37|8368.37|8361.41|8361.41|0
1629204900000|2021-08-17 12:55:00|8362.66|8362.66|8356.97|8356.97|8364.15|8364.15|8356.97|8356.97|0
1629205200000|2021-08-17 13:00:00|8356.8|8356.8|8350.9|8350.9|8356.8|8356.8|8350.2|8350.2|0
1629205500000|2021-08-17 13:05:00|8350.68|8350.68|8349.89|8349.89|8355.86|8355.86|8348.29|8348.29|0
1629205800000|2021-08-17 13:10:00|8349.95|8349.95|8347.74|8347.74|8350.97|8350.97|8347.74|8347.74|0
1629206100000|2021-08-17 13:15:00|8347.44|8347.44|8339.18|8339.18|8347.54|8347.54|8339.18|8339.18|0
1629206400000|2021-08-17 13:20:00|8339.49|8339.49|8348.46|8348.46|8348.46|8348.46|8339.06|8339.06|0
1629206700000|2021-08-17 13:25:00|8348.61|8348.61|8347.05|8347.05|8352.09|8352.09|8346.08|8346.08|0
1629207000000|2021-08-17 13:30:00|8346.89|8346.89|8346.21|8346.21|8355.31|8355.31|8337.57|8337.57|0
1629207300000|2021-08-17 13:35:00|8347.42|8347.42|8357.41|8357.41|8357.68|8357.68|8341.22|8341.22|0
1629207600000|2021-08-17 13:40:00|8357.64|8357.64|8357.2|8357.2|8358.45|8358.45|8344.1|8344.1|0
1629207900000|2021-08-17 13:45:00|8357.06|8357.06|8359.35|8359.35|8360.93|8360.93|8354.26|8354.26|0
1629208200000|2021-08-17 13:50:00|8358.97|8358.97|8351.99|8351.99|8358.97|8358.97|8341.3|8341.3|0
1629208500000|2021-08-17 13:55:00|8352.05|8352.05|8332.64|8332.64|8352.05|8352.05|8331.69|8331.69|0
1629208800000|2021-08-17 14:00:00|8332.75|8332.75|8325|8325|8333.17|8333.17|8324.28|8324.28|0
1629209100000|2021-08-17 14:05:00|8324.9|8324.9|8332.72|8332.72|8339.23|8339.23|8322.07|8322.07|0
1629209400000|2021-08-17 14:10:00|8332.89|8332.89|8349.96|8349.96|8355.58|8355.58|8332.89|8332.89|0
1629209700000|2021-08-17 14:15:00|8349.95|8349.95|8345.74|8345.74|8350.22|8350.22|8343.43|8343.43|0
1629210000000|2021-08-17 14:20:00|8345.96|8345.96|8353.94|8353.94|8353.94|8353.94|8342.33|8342.33|0
1629210300000|2021-08-17 14:25:00|8353.78|8353.78|8364.39|8364.39|8371.29|8371.29|8353.78|8353.78|0
1629210600000|2021-08-17 14:30:00|8364.58|8364.58|8354.38|8354.38|8365.04|8365.04|8354.38|8354.38|0
1629210900000|2021-08-17 14:35:00|8354.19|8354.19|8361.95|8361.95|8366.63|8366.63|8353.89|8353.89|0
1629211200000|2021-08-17 14:40:00|8361.79|8361.79|8367.94|8367.94|8369.94|8369.94|8357.53|8357.53|0
1629211500000|2021-08-17 14:45:00|8368.15|8368.15|8368.86|8368.86|8369.99|8369.99|8363.3|8363.3|0
1629211800000|2021-08-17 14:50:00|8368.32|8368.32|8356.77|8356.77|8368.34|8368.34|8356.77|8356.77|0
1629212100000|2021-08-17 14:55:00|8356.47|8356.47|8344.05|8344.05|8357.62|8357.62|8343.14|8343.14|0
1629212400000|2021-08-17 15:00:00|8344.91|8344.91|8339.45|8339.45|8345.66|8345.66|8338.74|8338.74|0
1629212700000|2021-08-17 15:05:00|8339.87|8339.87|8336.59|8336.59|8342.11|8342.11|8336.59|8336.59|0
1629213000000|2021-08-17 15:10:00|8336.32|8336.32|8333.16|8333.16|8337.33|8337.33|8330.56|8330.56|0
1629213300000|2021-08-17 15:15:00|8332.97|8332.97|8337.64|8337.64|8337.81|8337.81|8329.46|8329.46|0
1629213600000|2021-08-17 15:20:00|8337.26|8337.26|8336.47|8336.47|8340.32|8340.32|8335.96|8335.96|0
1629213900000|2021-08-17 15:25:00|8336.39|8336.39|8328.84|8328.84|8336.39|8336.39|8324.13|8324.13|0
1629270900000|2021-08-18 07:15:00|8373.62|8373.62|8360.87|8360.87|8373.62|8373.62|8356.4|8356.4|0
1629271200000|2021-08-18 07:20:00|8361.02|8361.02|8358.62|8358.62|8362.6|8362.6|8354.57|8354.57|0
1629271500000|2021-08-18 07:25:00|8358.37|8358.37|8354.43|8354.43|8358.37|8358.37|8350.51|8350.51|0
1629271800000|2021-08-18 07:30:00|8354.35|8354.35|8332.45|8332.45|8354.35|8354.35|8332.45|8332.45|0
1629272100000|2021-08-18 07:35:00|8332.6|8332.6|8332.7|8332.7|8338.86|8338.86|8330.67|8330.67|0
1629272400000|2021-08-18 07:40:00|8333.07|8333.07|8340.82|8340.82|8341.16|8341.16|8332.5|8332.5|0
1629272700000|2021-08-18 07:45:00|8338.24|8338.24|8333.96|8333.96|8341.22|8341.22|8333.2|8333.2|0
1629273000000|2021-08-18 07:50:00|8333.24|8333.24|8334.54|8334.54|8335.59|8335.59|8328|8328|0
1629273300000|2021-08-18 07:55:00|8334.35|8334.35|8349.19|8349.19|8350.12|8350.12|8334.35|8334.35|0
1629273600000|2021-08-18 08:00:00|8349.35|8349.35|8341.21|8341.21|8350.25|8350.25|8335.33|8335.33|0
1629273900000|2021-08-18 08:05:00|8341.52|8341.52|8339.32|8339.32|8348.19|8348.19|8339.09|8339.09|0
1629274200000|2021-08-18 08:10:00|8339.02|8339.02|8333.45|8333.45|8339.02|8339.02|8332.85|8332.85|0
1629274500000|2021-08-18 08:15:00|8333.41|8333.41|8316.87|8316.87|8333.41|8333.41|8314.92|8314.92|0
1629274800000|2021-08-18 08:20:00|8316.68|8316.68|8311.17|8311.17|8318.38|8318.38|8311.17|8311.17|0
1629275100000|2021-08-18 08:25:00|8311.1|8311.1|8314.1|8314.1|8319.51|8319.51|8307.25|8307.25|0
1629275400000|2021-08-18 08:30:00|8313.99|8313.99|8323.93|8323.93|8324.69|8324.69|8312.13|8312.13|0
1629275700000|2021-08-18 08:35:00|8323.8|8323.8|8327.14|8327.14|8334.61|8334.61|8323.74|8323.74|0
1629276000000|2021-08-18 08:40:00|8326.98|8326.98|8315.69|8315.69|8326.98|8326.98|8315.61|8315.61|0
1629276300000|2021-08-18 08:45:00|8315.59|8315.59|8312.17|8312.17|8315.59|8315.59|8309.81|8309.81|0
1629276600000|2021-08-18 08:50:00|8311.94|8311.94|8319.21|8319.21|8319.3|8319.3|8311.9|8311.9|0
1629276900000|2021-08-18 08:55:00|8318.66|8318.66|8321.21|8321.21|8321.21|8321.21|8318.66|8318.66|0
1629277200000|2021-08-18 09:00:00|8321.29|8321.29|8322.13|8322.13|8324.97|8324.97|8321.29|8321.29|0
1629277500000|2021-08-18 09:05:00|8321.93|8321.93|8318.7|8318.7|8323.57|8323.57|8313.96|8313.96|0
1629277800000|2021-08-18 09:10:00|8318.64|8318.64|8320.49|8320.49|8325.06|8325.06|8314.04|8314.04|0
1629278100000|2021-08-18 09:15:00|8320.26|8320.26|8320.5|8320.5|8320.5|8320.5|8315.25|8315.25|0
1629278400000|2021-08-18 09:20:00|8320.53|8320.53|8322.19|8322.19|8324.64|8324.64|8320.53|8320.53|0
1629278700000|2021-08-18 09:25:00|8322.26|8322.26|8315.9|8315.9|8324.61|8324.61|8315.9|8315.9|0
1629279000000|2021-08-18 09:30:00|8315.84|8315.84|8315.7|8315.7|8317.45|8317.45|8313.22|8313.22|0
1629279300000|2021-08-18 09:35:00|8315.62|8315.62|8315.81|8315.81|8321.59|8321.59|8315.03|8315.03|0
1629279600000|2021-08-18 09:40:00|8315.75|8315.75|8313.49|8313.49|8315.75|8315.75|8313.04|8313.04|0
1629279900000|2021-08-18 09:45:00|8313.19|8313.19|8316.13|8316.13|8316.13|8316.13|8312.72|8312.72|0
1629280200000|2021-08-18 09:50:00|8316.06|8316.06|8322.22|8322.22|8324.54|8324.54|8316.06|8316.06|0
1629280500000|2021-08-18 09:55:00|8322.01|8322.01|8325.51|8325.51|8327.31|8327.31|8321.56|8321.56|0
1629280800000|2021-08-18 10:00:00|8325.73|8325.73|8316.85|8316.85|8325.73|8325.73|8313.6|8313.6|0
1629281100000|2021-08-18 10:05:00|8317.06|8317.06|8316.51|8316.51|8318.86|8318.86|8315.94|8315.94|0
1629281400000|2021-08-18 10:10:00|8316.89|8316.89|8315.61|8315.61|8320.3|8320.3|8313.97|8313.97|0
1629281700000|2021-08-18 10:15:00|8315.66|8315.66|8307.78|8307.78|8316.35|8316.35|8306.92|8306.92|0
1629282000000|2021-08-18 10:20:00|8307.57|8307.57|8308.03|8308.03|8308.03|8308.03|8302.11|8302.11|0
1629282300000|2021-08-18 10:25:00|8308.11|8308.11|8312.26|8312.26|8314.37|8314.37|8308.11|8308.11|0
1629282600000|2021-08-18 10:30:00|8312.03|8312.03|8324.93|8324.93|8326.5|8326.5|8310.75|8310.75|0
1629282900000|2021-08-18 10:35:00|8324.86|8324.86|8332.58|8332.58|8335.33|8335.33|8324.65|8324.65|0
1629283200000|2021-08-18 10:40:00|8332.43|8332.43|8331.93|8331.93|8335.41|8335.41|8328.6|8328.6|0
1629283500000|2021-08-18 10:45:00|8332.04|8332.04|8342.45|8342.45|8344.4|8344.4|8332.04|8332.04|0
1629283800000|2021-08-18 10:50:00|8342.6|8342.6|8352.78|8352.78|8353.77|8353.77|8341.82|8341.82|0
1629284100000|2021-08-18 10:55:00|8353.01|8353.01|8350.85|8350.85|8355.78|8355.78|8348.99|8348.99|0
1629284400000|2021-08-18 11:00:00|8351.08|8351.08|8352.89|8352.89|8353.38|8353.38|8351.08|8351.08|0
1629284700000|2021-08-18 11:05:00|8353.09|8353.09|8355.28|8355.28|8359.38|8359.38|8353.01|8353.01|0
1629285000000|2021-08-18 11:10:00|8355.09|8355.09|8352.39|8352.39|8355.49|8355.49|8351.86|8351.86|0
1629285300000|2021-08-18 11:15:00|8352.46|8352.46|8347.94|8347.94|8352.48|8352.48|8347.88|8347.88|0
1629285600000|2021-08-18 11:20:00|8347.78|8347.78|8355.77|8355.77|8355.91|8355.91|8347.24|8347.24|0
1629285900000|2021-08-18 11:25:00|8355.69|8355.69|8354.51|8354.51|8355.72|8355.72|8352.44|8352.44|0
1629286200000|2021-08-18 11:30:00|8354.93|8354.93|8357.63|8357.63|8357.63|8357.63|8352.37|8352.37|0
1629286500000|2021-08-18 11:35:00|8357.68|8357.68|8363.37|8363.37|8363.65|8363.65|8355.54|8355.54|0
1629286800000|2021-08-18 11:40:00|8362.96|8362.96|8368.54|8368.54|8369.86|8369.86|8362.75|8362.75|0
1629287100000|2021-08-18 11:45:00|8368.77|8368.77|8365.47|8365.47|8370.3|8370.3|8363.67|8363.67|0
1629287400000|2021-08-18 11:50:00|8365.58|8365.58|8355.93|8355.93|8365.72|8365.72|8355.93|8355.93|0
1629287700000|2021-08-18 11:55:00|8356|8356|8356.54|8356.54|8359.36|8359.36|8353.33|8353.33|0
1629288000000|2021-08-18 12:00:00|8356.44|8356.44|8359.93|8359.93|8360.46|8360.46|8356.32|8356.32|0
1629288300000|2021-08-18 12:05:00|8360.16|8360.16|8358.41|8358.41|8360.94|8360.94|8356.52|8356.52|0
1629288600000|2021-08-18 12:10:00|8358.34|8358.34|8356.12|8356.12|8358.34|8358.34|8354.77|8354.77|0
1629288900000|2021-08-18 12:15:00|8356.09|8356.09|8371.45|8371.45|8371.74|8371.74|8356.01|8356.01|0
1629289200000|2021-08-18 12:20:00|8372.66|8372.66|8380.1|8380.1|8380.1|8380.1|8372.66|8372.66|0
1629289500000|2021-08-18 12:25:00|8380.24|8380.24|8377.49|8377.49|8381.89|8381.89|8372.23|8372.23|0
1629289800000|2021-08-18 12:30:00|8377.38|8377.38|8379.41|8379.41|8379.41|8379.41|8374.64|8374.64|0
1629290100000|2021-08-18 12:35:00|8379.58|8379.58|8381.34|8381.34|8384.01|8384.01|8378.91|8378.91|0
1629290400000|2021-08-18 12:40:00|8378.76|8378.76|8365.33|8365.33|8379.42|8379.42|8365.33|8365.33|0
1629290700000|2021-08-18 12:45:00|8365.24|8365.24|8362.66|8362.66|8370.71|8370.71|8361.8|8361.8|0
1629291000000|2021-08-18 12:50:00|8362.47|8362.47|8368.82|8368.82|8369.72|8369.72|8362.06|8362.06|0
1629291300000|2021-08-18 12:55:00|8368.8|8368.8|8362.59|8362.59|8369.81|8369.81|8361.99|8361.99|0
1629291600000|2021-08-18 13:00:00|8362.67|8362.67|8357.11|8357.11|8363.15|8363.15|8356.26|8356.26|0
1629291900000|2021-08-18 13:05:00|8356.25|8356.25|8357.52|8357.52|8357.95|8357.95|8354.93|8354.93|0
1629292200000|2021-08-18 13:10:00|8357.58|8357.58|8353.13|8353.13|8358.98|8358.98|8353.13|8353.13|0
1629292500000|2021-08-18 13:15:00|8353.07|8353.07|8340.09|8340.09|8353.07|8353.07|8340.09|8340.09|0
1629292800000|2021-08-18 13:20:00|8340.32|8340.32|8331.43|8331.43|8343.75|8343.75|8330.77|8330.77|0
1629293100000|2021-08-18 13:25:00|8330.82|8330.82|8324.04|8324.04|8330.9|8330.9|8324.04|8324.04|0
1629293400000|2021-08-18 13:30:00|8323.88|8323.88|8335.96|8335.96|8335.96|8335.96|8314.51|8314.51|0
1629293700000|2021-08-18 13:35:00|8336.11|8336.11|8332.4|8332.4|8340.8|8340.8|8329.24|8329.24|0
1629294000000|2021-08-18 13:40:00|8332.29|8332.29|8326.35|8326.35|8332.29|8332.29|8324.39|8324.39|0
1629294300000|2021-08-18 13:45:00|8326.19|8326.19|8304.71|8304.71|8326.19|8326.19|8304.22|8304.22|0
1629294600000|2021-08-18 13:50:00|8304.61|8304.61|8312.46|8312.46|8312.46|8312.46|8301.92|8301.92|0
1629294900000|2021-08-18 13:55:00|8310.44|8310.44|8330.18|8330.18|8330.56|8330.56|8308.39|8308.39|0
1629295200000|2021-08-18 14:00:00|8330.09|8330.09|8330.71|8330.71|8331.17|8331.17|8326.58|8326.58|0
1629295500000|2021-08-18 14:05:00|8329.53|8329.53|8324.91|8324.91|8334.79|8334.79|8322.98|8322.98|0
1629295800000|2021-08-18 14:10:00|8324.81|8324.81|8328.85|8328.85|8329.66|8329.66|8321.05|8321.05|0
1629296100000|2021-08-18 14:15:00|8329.08|8329.08|8318.48|8318.48|8329.28|8329.28|8314.06|8314.06|0
1629296400000|2021-08-18 14:20:00|8318.56|8318.56|8327.6|8327.6|8327.98|8327.98|8318.42|8318.42|0
1629296700000|2021-08-18 14:25:00|8327.64|8327.64|8315.72|8315.72|8328.28|8328.28|8315.72|8315.72|0
1629297000000|2021-08-18 14:30:00|8315.85|8315.85|8317.26|8317.26|8318.37|8318.37|8312.01|8312.01|0
1629297300000|2021-08-18 14:35:00|8317.37|8317.37|8331.45|8331.45|8331.97|8331.97|8316.36|8316.36|0
1629297600000|2021-08-18 14:40:00|8331.61|8331.61|8342.92|8342.92|8343.77|8343.77|8331.58|8331.58|0
1629297900000|2021-08-18 14:45:00|8342.85|8342.85|8354.75|8354.75|8355.88|8355.88|8342.85|8342.85|0
1629298200000|2021-08-18 14:50:00|8354.45|8354.45|8372.45|8372.45|8372.71|8372.71|8353.84|8353.84|0
1629298500000|2021-08-18 14:55:00|8372.26|8372.26|8381.61|8381.61|8382.25|8382.25|8372.05|8372.05|0
1629298800000|2021-08-18 15:00:00|8381.83|8381.83|8389.31|8389.31|8389.31|8389.31|8376.98|8376.98|0
1629299100000|2021-08-18 15:05:00|8389.55|8389.55|8386.84|8386.84|8397.24|8397.24|8385.5|8385.5|0
1629299400000|2021-08-18 15:10:00|8386.99|8386.99|8378.23|8378.23|8388.48|8388.48|8377.25|8377.25|0
1629299700000|2021-08-18 15:15:00|8377.85|8377.85|8365.34|8365.34|8379.39|8379.39|8365.34|8365.34|0
1629300000000|2021-08-18 15:20:00|8365.27|8365.27|8358.67|8358.67|8369.51|8369.51|8357.02|8357.02|0
1629300300000|2021-08-18 15:25:00|8358.75|8358.75|8368.05|8368.05|8368.36|8368.36|8358.51|8358.51|0
1629357300000|2021-08-19 07:15:00|8217.18|8217.18|8227.56|8227.56|8227.56|8227.56|8203.99|8203.99|0
1629357600000|2021-08-19 07:20:00|8227.64|8227.64|8233.71|8233.71|8241.16|8241.16|8220.25|8220.25|0
1629357900000|2021-08-19 07:25:00|8234.01|8234.01|8231.69|8231.69|8234.01|8234.01|8224.85|8224.85|0
1629358200000|2021-08-19 07:30:00|8231.97|8231.97|8216.95|8216.95|8234.04|8234.04|8215.87|8215.87|0
1629358500000|2021-08-19 07:35:00|8216.38|8216.38|8216.02|8216.02|8216.38|8216.38|8199.78|8199.78|0
1629358800000|2021-08-19 07:40:00|8215.94|8215.94|8217.88|8217.88|8218.06|8218.06|8204.16|8204.16|0
1629359100000|2021-08-19 07:45:00|8217.67|8217.67|8237.38|8237.38|8237.38|8237.38|8211.16|8211.16|0
1629359400000|2021-08-19 07:50:00|8237.54|8237.54|8224.17|8224.17|8237.83|8237.83|8213.78|8213.78|0
1629359700000|2021-08-19 07:55:00|8224.55|8224.55|8225.96|8225.96|8225.96|8225.96|8211.88|8211.88|0
1629360000000|2021-08-19 08:00:00|8225.8|8225.8|8218.33|8218.33|8225.8|8225.8|8215.65|8215.65|0
1629360300000|2021-08-19 08:05:00|8218.44|8218.44|8214.18|8214.18|8220.52|8220.52|8208.32|8208.32|0
1629360600000|2021-08-19 08:10:00|8215.9|8215.9|8227.57|8227.57|8227.57|8227.57|8215.9|8215.9|0
1629360900000|2021-08-19 08:15:00|8227.64|8227.64|8210.39|8210.39|8227.64|8227.64|8210.39|8210.39|0
1629361200000|2021-08-19 08:20:00|8210.08|8210.08|8201.03|8201.03|8211.8|8211.8|8196.4|8196.4|0
1629361500000|2021-08-19 08:25:00|8200.76|8200.76|8194.74|8194.74|8200.76|8200.76|8188.65|8188.65|0
1629361800000|2021-08-19 08:30:00|8195.95|8195.95|8202.43|8202.43|8202.43|8202.43|8192.7|8192.7|0
1629362100000|2021-08-19 08:35:00|8202.37|8202.37|8209.5|8209.5|8209.5|8209.5|8198.47|8198.47|0
1629362400000|2021-08-19 08:40:00|8209.56|8209.56|8216.64|8216.64|8219.75|8219.75|8209.35|8209.35|0
1629362700000|2021-08-19 08:45:00|8216.43|8216.43|8203.12|8203.12|8217.21|8217.21|8203.12|8203.12|0
1629363000000|2021-08-19 08:50:00|8202.89|8202.89|8198.97|8198.97|8204.45|8204.45|8198.9|8198.9|0
1629363300000|2021-08-19 08:55:00|8199.03|8199.03|8209.94|8209.94|8210.02|8210.02|8198.49|8198.49|0
1629363600000|2021-08-19 09:00:00|8210.58|8210.58|8202.96|8202.96|8212.85|8212.85|8198.91|8198.91|0
1629363900000|2021-08-19 09:05:00|8202.57|8202.57|8191.72|8191.72|8202.92|8202.92|8188.58|8188.58|0
1629364200000|2021-08-19 09:10:00|8192.1|8192.1|8193.23|8193.23|8198.24|8198.24|8189.26|8189.26|0
1629364500000|2021-08-19 09:15:00|8193.07|8193.07|8186.27|8186.27|8193.07|8193.07|8180.6|8180.6|0
1629364800000|2021-08-19 09:20:00|8185.6|8185.6|8189.53|8189.53|8189.55|8189.55|8181.68|8181.68|0
1629365100000|2021-08-19 09:25:00|8189.3|8189.3|8188.32|8188.32|8193.64|8193.64|8186.87|8186.87|0
1629365400000|2021-08-19 09:30:00|8187.76|8187.76|8205.9|8205.9|8205.9|8205.9|8184.14|8184.14|0
1629365700000|2021-08-19 09:35:00|8205.97|8205.97|8210.6|8210.6|8210.84|8210.84|8205.46|8205.46|0
1629366000000|2021-08-19 09:40:00|8210.69|8210.69|8221.47|8221.47|8221.7|8221.7|8210.12|8210.12|0
1629366300000|2021-08-19 09:45:00|8221.66|8221.66|8235.01|8235.01|8235.27|8235.27|8221.15|8221.15|0
1629366600000|2021-08-19 09:50:00|8234.95|8234.95|8258.04|8258.04|8258.07|8258.07|8234.95|8234.95|0
1629366900000|2021-08-19 09:55:00|8258.16|8258.16|8263.81|8263.81|8273.71|8273.71|8257.87|8257.87|0
1629367200000|2021-08-19 10:00:00|8264|8264|8263.25|8263.25|8270.49|8270.49|8263.25|8263.25|0
1629367500000|2021-08-19 10:05:00|8263.17|8263.17|8268.95|8268.95|8272.93|8272.93|8259.72|8259.72|0
1629367800000|2021-08-19 10:10:00|8269.3|8269.3|8271.38|8271.38|8272.2|8272.2|8268.51|8268.51|0
1629368100000|2021-08-19 10:15:00|8271.53|8271.53|8260.33|8260.33|8275.2|8275.2|8259.92|8259.92|0
1629368400000|2021-08-19 10:20:00|8260.11|8260.11|8266.22|8266.22|8270.61|8270.61|8249.53|8249.53|0
1629368700000|2021-08-19 10:25:00|8265.84|8265.84|8267.53|8267.53|8269.29|8269.29|8264.61|8264.61|0
1629369000000|2021-08-19 10:30:00|8267.67|8267.67|8269.62|8269.62|8271.94|8271.94|8265.16|8265.16|0
1629369300000|2021-08-19 10:35:00|8269.71|8269.71|8274.39|8274.39|8278.59|8278.59|8268.85|8268.85|0
1629369600000|2021-08-19 10:40:00|8274.4|8274.4|8261.62|8261.62|8280.16|8280.16|8260.51|8260.51|0
1629369900000|2021-08-19 10:45:00|8261.92|8261.92|8269.53|8269.53|8269.53|8269.53|8261.92|8261.92|0
1629370200000|2021-08-19 10:50:00|8269.63|8269.63|8266.11|8266.11|8271.1|8271.1|8264.71|8264.71|0
1629370500000|2021-08-19 10:55:00|8265.92|8265.92|8261.67|8261.67|8269.22|8269.22|8255.46|8255.46|0
1629370800000|2021-08-19 11:00:00|8262.11|8262.11|8269.62|8269.62|8269.85|8269.85|8262.11|8262.11|0
1629371100000|2021-08-19 11:05:00|8270.01|8270.01|8258.91|8258.91|8270.62|8270.62|8257.92|8257.92|0
1629371400000|2021-08-19 11:10:00|8258.01|8258.01|8258.75|8258.75|8259.96|8259.96|8253.88|8253.88|0
1629371700000|2021-08-19 11:15:00|8258.66|8258.66|8259|8259|8260.26|8260.26|8255.91|8255.91|0
1629372000000|2021-08-19 11:20:00|8258.77|8258.77|8259.2|8259.2|8262.57|8262.57|8252.94|8252.94|0
1629372300000|2021-08-19 11:25:00|8258.89|8258.89|8263.48|8263.48|8263.48|8263.48|8257.93|8257.93|0
1629372600000|2021-08-19 11:30:00|8263.66|8263.66|8274.36|8274.36|8274.36|8274.36|8263.66|8263.66|0
1629372900000|2021-08-19 11:35:00|8274.28|8274.28|8276.75|8276.75|8283.48|8283.48|8273.6|8273.6|0
1629373200000|2021-08-19 11:40:00|8276.8|8276.8|8279.36|8279.36|8284.93|8284.93|8275.84|8275.84|0
1629373500000|2021-08-19 11:45:00|8279.3|8279.3|8273.04|8273.04|8279.76|8279.76|8273.04|8273.04|0
1629373800000|2021-08-19 11:50:00|8273.19|8273.19|8257.2|8257.2|8274.43|8274.43|8257.2|8257.2|0
1629374100000|2021-08-19 11:55:00|8256.9|8256.9|8265.52|8265.52|8265.52|8265.52|8256.3|8256.3|0
1629374400000|2021-08-19 12:00:00|8265.75|8265.75|8253.63|8253.63|8266.24|8266.24|8248.12|8248.12|0
1629374700000|2021-08-19 12:05:00|8253.57|8253.57|8260.92|8260.92|8261.89|8261.89|8252.78|8252.78|0
1629375000000|2021-08-19 12:10:00|8260.85|8260.85|8260.87|8260.87|8266.18|8266.18|8260.65|8260.65|0
1629375300000|2021-08-19 12:15:00|8261.03|8261.03|8262.17|8262.17|8262.59|8262.59|8257.08|8257.08|0
1629375600000|2021-08-19 12:20:00|8262.08|8262.08|8278.19|8278.19|8278.19|8278.19|8261.96|8261.96|0
1629375900000|2021-08-19 12:25:00|8278.31|8278.31|8282.99|8282.99|8286.26|8286.26|8278.31|8278.31|0
1629376200000|2021-08-19 12:30:00|8283.39|8283.39|8278.33|8278.33|8286.49|8286.49|8276.02|8276.02|0
1629376500000|2021-08-19 12:35:00|8276.61|8276.61|8285.72|8285.72|8286.29|8286.29|8276.61|8276.61|0
1629376800000|2021-08-19 12:40:00|8286.1|8286.1|8282.38|8282.38|8287.47|8287.47|8282.38|8282.38|0
1629377100000|2021-08-19 12:45:00|8282.19|8282.19|8273.9|8273.9|8282.69|8282.69|8272.8|8272.8|0
1629377400000|2021-08-19 12:50:00|8274.06|8274.06|8263.63|8263.63|8278.31|8278.31|8263.58|8263.58|0
1629377700000|2021-08-19 12:55:00|8263.69|8263.69|8261.56|8261.56|8266.22|8266.22|8260.84|8260.84|0
1629378000000|2021-08-19 13:00:00|8261.64|8261.64|8264.5|8264.5|8267.46|8267.46|8259.08|8259.08|0
1629378300000|2021-08-19 13:05:00|8264.57|8264.57|8278.25|8278.25|8282.23|8282.23|8262.6|8262.6|0
1629378600000|2021-08-19 13:10:00|8278.01|8278.01|8278.73|8278.73|8280.83|8280.83|8273.86|8273.86|0
1629378900000|2021-08-19 13:15:00|8278.79|8278.79|8291.38|8291.38|8296.85|8296.85|8278.2|8278.2|0
1629379200000|2021-08-19 13:20:00|8290.78|8290.78|8291.28|8291.28|8295.36|8295.36|8289.29|8289.29|0
1629379500000|2021-08-19 13:25:00|8291.06|8291.06|8301.66|8301.66|8301.84|8301.84|8291.06|8291.06|0
1629379800000|2021-08-19 13:30:00|8301.79|8301.79|8303.91|8303.91|8314.02|8314.02|8301.58|8301.58|0
1629380100000|2021-08-19 13:35:00|8303.64|8303.64|8275.25|8275.25|8305.36|8305.36|8270.98|8270.98|0
1629380400000|2021-08-19 13:40:00|8275.44|8275.44|8274.01|8274.01|8283.54|8283.54|8269.99|8269.99|0
1629380700000|2021-08-19 13:45:00|8274.39|8274.39|8283.77|8283.77|8295.9|8295.9|8271.83|8271.83|0
1629381000000|2021-08-19 13:50:00|8284.16|8284.16|8280.99|8280.99|8285.21|8285.21|8274.8|8274.8|0
1629381300000|2021-08-19 13:55:00|8281.37|8281.37|8257.99|8257.99|8281.37|8281.37|8257.99|8257.99|0
1629381600000|2021-08-19 14:00:00|8257.74|8257.74|8284.5|8284.5|8285.38|8285.38|8257.34|8257.34|0
1629381900000|2021-08-19 14:05:00|8284.69|8284.69|8296.92|8296.92|8300.21|8300.21|8281.24|8281.24|0
1629382200000|2021-08-19 14:10:00|8296.94|8296.94|8289.76|8289.76|8300.26|8300.26|8287.86|8287.86|0
1629382500000|2021-08-19 14:15:00|8289.87|8289.87|8297.99|8297.99|8301.26|8301.26|8287.05|8287.05|0
1629382800000|2021-08-19 14:20:00|8298.22|8298.22|8286.83|8286.83|8298.72|8298.72|8284.21|8284.21|0
1629383100000|2021-08-19 14:25:00|8286.72|8286.72|8275.08|8275.08|8286.72|8286.72|8273.69|8273.69|0
1629383400000|2021-08-19 14:30:00|8276.18|8276.18|8263.11|8263.11|8278.4|8278.4|8263.08|8263.08|0
1629383700000|2021-08-19 14:35:00|8262.95|8262.95|8258.16|8258.16|8263.07|8263.07|8253.29|8253.29|0
1629384000000|2021-08-19 14:40:00|8258.25|8258.25|8258.13|8258.13|8265.8|8265.8|8256.97|8256.97|0
1629384300000|2021-08-19 14:45:00|8258.28|8258.28|8251.91|8251.91|8258.28|8258.28|8246.95|8246.95|0
1629384600000|2021-08-19 14:50:00|8251.86|8251.86|8255.47|8255.47|8257.29|8257.29|8246.75|8246.75|0
1629384900000|2021-08-19 14:55:00|8255.41|8255.41|8265.56|8265.56|8265.56|8265.56|8251.46|8251.46|0
1629385200000|2021-08-19 15:00:00|8265.64|8265.64|8264.6|8264.6|8266.23|8266.23|8259.2|8259.2|0
1629385500000|2021-08-19 15:05:00|8264.45|8264.45|8261.85|8261.85|8265.7|8265.7|8261.12|8261.12|0
1629385800000|2021-08-19 15:10:00|8261.93|8261.93|8258.98|8258.98|8263.7|8263.7|8256.01|8256.01|0
1629386100000|2021-08-19 15:15:00|8259.29|8259.29|8266.31|8266.31|8266.6|8266.6|8257.31|8257.31|0
1629386400000|2021-08-19 15:20:00|8266.13|8266.13|8271.61|8271.61|8273.55|8273.55|8263.97|8263.97|0
1629386700000|2021-08-19 15:25:00|8271.01|8271.01|8258.72|8258.72|8271.51|8271.51|8253.39|8253.39|0
1629443700000|2021-08-20 07:15:00|8284.33|8284.33|8285.26|8285.26|8289.23|8289.23|8280.77|8280.77|0
1629444000000|2021-08-20 07:20:00|8285.15|8285.15|8288.02|8288.02|8298.76|8298.76|8277.54|8277.54|0
1629444300000|2021-08-20 07:25:00|8288.16|8288.16|8264.04|8264.04|8291.65|8291.65|8263.76|8263.76|0
1629444600000|2021-08-20 07:30:00|8262.32|8262.32|8252.81|8252.81|8262.32|8262.32|8252.81|8252.81|0
1629444900000|2021-08-20 07:35:00|8252.6|8252.6|8240.49|8240.49|8252.6|8252.6|8233.76|8233.76|0
1629445200000|2021-08-20 07:40:00|8242.21|8242.21|8252.03|8252.03|8256.26|8256.26|8242.21|8242.21|0
1629445500000|2021-08-20 07:45:00|8251.17|8251.17|8240.59|8240.59|8252.73|8252.73|8240.43|8240.43|0
1629445800000|2021-08-20 07:50:00|8240.74|8240.74|8235.78|8235.78|8245.43|8245.43|8235.49|8235.49|0
1629446100000|2021-08-20 07:55:00|8235.71|8235.71|8247.66|8247.66|8248.89|8248.89|8235.71|8235.71|0
1629446400000|2021-08-20 08:00:00|8247.61|8247.61|8251.53|8251.53|8253.52|8253.52|8245.72|8245.72|0
1629446700000|2021-08-20 08:05:00|8251.32|8251.32|8255.46|8255.46|8256.78|8256.78|8249.58|8249.58|0
1629447000000|2021-08-20 08:10:00|8255.29|8255.29|8245.73|8245.73|8255.35|8255.35|8245.73|8245.73|0
1629447300000|2021-08-20 08:15:00|8245.84|8245.84|8244.5|8244.5|8247.87|8247.87|8244.23|8244.23|0
1629447600000|2021-08-20 08:20:00|8244.81|8244.81|8240.21|8240.21|8244.81|8244.81|8236.13|8236.13|0
1629447900000|2021-08-20 08:25:00|8240.16|8240.16|8245.59|8245.59|8247.23|8247.23|8239.77|8239.77|0
1629448200000|2021-08-20 08:30:00|8245.05|8245.05|8242.21|8242.21|8245.05|8245.05|8239.06|8239.06|0
1629448500000|2021-08-20 08:35:00|8242.35|8242.35|8244.07|8244.07|8246.44|8246.44|8240.64|8240.64|0
1629448800000|2021-08-20 08:40:00|8244.56|8244.56|8253.78|8253.78|8253.78|8253.78|8244.56|8244.56|0
1629449100000|2021-08-20 08:45:00|8254.83|8254.83|8258.44|8258.44|8258.61|8258.61|8253.93|8253.93|0
1629449400000|2021-08-20 08:50:00|8259.06|8259.06|8255.34|8255.34|8259.26|8259.26|8252.81|8252.81|0
1629449700000|2021-08-20 08:55:00|8255.41|8255.41|8254.35|8254.35|8263.2|8263.2|8254.04|8254.04|0
1629450000000|2021-08-20 09:00:00|8254.56|8254.56|8255.11|8255.11|8255.88|8255.88|8252.7|8252.7|0
1629450300000|2021-08-20 09:05:00|8255.18|8255.18|8258.5|8258.5|8265.88|8265.88|8255.18|8255.18|0
1629450600000|2021-08-20 09:10:00|8258.42|8258.42|8257.24|8257.24|8258.87|8258.87|8256.69|8256.69|0
1629450900000|2021-08-20 09:15:00|8257.07|8257.07|8243.86|8243.86|8257.07|8257.07|8233.49|8233.49|0
1629451200000|2021-08-20 09:20:00|8245.58|8245.58|8245.61|8245.61|8247.69|8247.69|8242.56|8242.56|0
1629451500000|2021-08-20 09:25:00|8245.82|8245.82|8257.86|8257.86|8258.09|8258.09|8245.49|8245.49|0
1629451800000|2021-08-20 09:30:00|8257.71|8257.71|8265.02|8265.02|8265.2|8265.2|8254.79|8254.79|0
1629452100000|2021-08-20 09:35:00|8265.26|8265.26|8272.25|8272.25|8272.25|8272.25|8265.26|8265.26|0
1629452400000|2021-08-20 09:40:00|8272.33|8272.33|8276.65|8276.65|8277.83|8277.83|8272.25|8272.25|0
1629452700000|2021-08-20 09:45:00|8276.5|8276.5|8277.2|8277.2|8277.64|8277.64|8273.19|8273.19|0
1629453000000|2021-08-20 09:50:00|8278.06|8278.06|8264.04|8264.04|8280.15|8280.15|8262.47|8262.47|0
1629453300000|2021-08-20 09:55:00|8264.2|8264.2|8255.13|8255.13|8264.2|8264.2|8253.88|8253.88|0
1629453600000|2021-08-20 10:00:00|8255.22|8255.22|8253.41|8253.41|8255.47|8255.47|8251.5|8251.5|0
1629453900000|2021-08-20 10:05:00|8253.72|8253.72|8260.49|8260.49|8260.96|8260.96|8253.41|8253.41|0
1629454200000|2021-08-20 10:10:00|8260.41|8260.41|8261.58|8261.58|8261.58|8261.58|8254.18|8254.18|0
1629454500000|2021-08-20 10:15:00|8261.64|8261.64|8271.79|8271.79|8271.83|8271.83|8261.21|8261.21|0
1629454800000|2021-08-20 10:20:00|8273.51|8273.51|8261.64|8261.64|8274.07|8274.07|8261.64|8261.64|0
1629455100000|2021-08-20 10:25:00|8261.57|8261.57|8264.01|8264.01|8264.42|8264.42|8261.57|8261.57|0
1629455400000|2021-08-20 10:30:00|8264.24|8264.24|8268.99|8268.99|8269.08|8269.08|8263.72|8263.72|0
1629455700000|2021-08-20 10:35:00|8268.68|8268.68|8270.24|8270.24|8271.88|8271.88|8267.42|8267.42|0
1629456000000|2021-08-20 10:40:00|8270.18|8270.18|8275.12|8275.12|8275.19|8275.19|8269.81|8269.81|0
1629456300000|2021-08-20 10:45:00|8275.28|8275.28|8274.96|8274.96|8278.76|8278.76|8272.94|8272.94|0
1629456600000|2021-08-20 10:50:00|8274.86|8274.86|8263.29|8263.29|8274.86|8274.86|8262.84|8262.84|0
1629456900000|2021-08-20 10:55:00|8263.37|8263.37|8255.49|8255.49|8263.37|8263.37|8254.97|8254.97|0
1629457200000|2021-08-20 11:00:00|8255.6|8255.6|8246.33|8246.33|8256.12|8256.12|8245.81|8245.81|0
1629457500000|2021-08-20 11:05:00|8246.64|8246.64|8239.02|8239.02|8247.02|8247.02|8237.51|8237.51|0
1629457800000|2021-08-20 11:10:00|8238.71|8238.71|8233|8233|8239.35|8239.35|8232.81|8232.81|0
1629458100000|2021-08-20 11:15:00|8230.98|8230.98|8228.4|8228.4|8231|8231|8228.02|8228.02|0
1629458400000|2021-08-20 11:20:00|8228.3|8228.3|8224.44|8224.44|8229.72|8229.72|8224.44|8224.44|0
1629458700000|2021-08-20 11:25:00|8224.28|8224.28|8228.69|8228.69|8229.79|8229.79|8224.28|8224.28|0
1629459000000|2021-08-20 11:30:00|8228.76|8228.76|8229.32|8229.32|8234.52|8234.52|8228.76|8228.76|0
1629459300000|2021-08-20 11:35:00|8230.08|8230.08|8233.15|8233.15|8233.15|8233.15|8227.12|8227.12|0
1629459600000|2021-08-20 11:40:00|8233.32|8233.32|8229.92|8229.92|8236.01|8236.01|8229.43|8229.43|0
1629459900000|2021-08-20 11:45:00|8229.61|8229.61|8225.89|8225.89|8230.05|8230.05|8225.89|8225.89|0
1629460200000|2021-08-20 11:50:00|8226.04|8226.04|8223.72|8223.72|8229.61|8229.61|8223.49|8223.49|0
1629460500000|2021-08-20 11:55:00|8223.66|8223.66|8220.54|8220.54|8225.97|8225.97|8219.99|8219.99|0
1629460800000|2021-08-20 12:00:00|8220.41|8220.41|8212.35|8212.35|8220.45|8220.45|8209.27|8209.27|0
1629461100000|2021-08-20 12:05:00|8211.72|8211.72|8211.84|8211.84|8219.18|8219.18|8211.02|8211.02|0
1629461400000|2021-08-20 12:10:00|8211.71|8211.71|8207.22|8207.22|8211.75|8211.75|8206.06|8206.06|0
1629461700000|2021-08-20 12:15:00|8207.43|8207.43|8209.07|8209.07|8210.49|8210.49|8207.41|8207.41|0
1629462000000|2021-08-20 12:20:00|8208.86|8208.86|8208.39|8208.39|8211.4|8211.4|8204.52|8204.52|0
1629462300000|2021-08-20 12:25:00|8208.46|8208.46|8209.59|8209.59|8210.06|8210.06|8207.68|8207.68|0
1629462600000|2021-08-20 12:30:00|8209.48|8209.48|8202.13|8202.13|8209.48|8209.48|8201.45|8201.45|0
1629462900000|2021-08-20 12:35:00|8202.32|8202.32|8202.86|8202.86|8203.61|8203.61|8199.06|8199.06|0
1629463200000|2021-08-20 12:40:00|8203.46|8203.46|8210.4|8210.4|8210.4|8210.4|8203.12|8203.12|0
1629463500000|2021-08-20 12:45:00|8210.02|8210.02|8212.32|8212.32|8213.59|8213.59|8207.56|8207.56|0
1629463800000|2021-08-20 12:50:00|8212.48|8212.48|8206.34|8206.34|8213.38|8213.38|8204.91|8204.91|0
1629464100000|2021-08-20 12:55:00|8206.58|8206.58|8217.73|8217.73|8218.51|8218.51|8206.18|8206.18|0
1629464400000|2021-08-20 13:00:00|8217.88|8217.88|8214.09|8214.09|8219.89|8219.89|8209.67|8209.67|0
1629464700000|2021-08-20 13:05:00|8213.9|8213.9|8211.53|8211.53|8218.91|8218.91|8211.45|8211.45|0
1629465000000|2021-08-20 13:10:00|8210.96|8210.96|8217.5|8217.5|8222.06|8222.06|8209|8209|0
1629465300000|2021-08-20 13:15:00|8217.43|8217.43|8223.53|8223.53|8224.56|8224.56|8215.61|8215.61|0
1629465600000|2021-08-20 13:20:00|8223.47|8223.47|8217.45|8217.45|8223.47|8223.47|8216.97|8216.97|0
1629465900000|2021-08-20 13:25:00|8217.31|8217.31|8204.17|8204.17|8217.44|8217.44|8202.8|8202.8|0
1629466200000|2021-08-20 13:30:00|8203.98|8203.98|8210.52|8210.52|8219.26|8219.26|8200.3|8200.3|0
1629466500000|2021-08-20 13:35:00|8211.57|8211.57|8215.85|8215.85|8224.56|8224.56|8211.57|8211.57|0
1629466800000|2021-08-20 13:40:00|8215.83|8215.83|8219.08|8219.08|8234.62|8234.62|8215.83|8215.83|0
1629467100000|2021-08-20 13:45:00|8218.77|8218.77|8222.08|8222.08|8228.67|8228.67|8218.47|8218.47|0
1629467400000|2021-08-20 13:50:00|8222.15|8222.15|8220.62|8220.62|8224.94|8224.94|8218.68|8218.68|0
1629467700000|2021-08-20 13:55:00|8219.96|8219.96|8223.65|8223.65|8233.85|8233.85|8217.75|8217.75|0
1629468000000|2021-08-20 14:00:00|8223.56|8223.56|8238.65|8238.65|8238.76|8238.76|8223.56|8223.56|0
1629468300000|2021-08-20 14:05:00|8238.27|8238.27|8251.74|8251.74|8258.28|8258.28|8238.18|8238.18|0
1629468600000|2021-08-20 14:10:00|8251.59|8251.59|8246.33|8246.33|8252.94|8252.94|8246.17|8246.17|0
1629468900000|2021-08-20 14:15:00|8245.72|8245.72|8250.29|8250.29|8254.88|8254.88|8244.15|8244.15|0
1629469200000|2021-08-20 14:20:00|8250.21|8250.21|8245.43|8245.43|8252.79|8252.79|8245.43|8245.43|0
1629469500000|2021-08-20 14:25:00|8245.63|8245.63|8242.26|8242.26|8248.62|8248.62|8242.03|8242.03|0
1629469800000|2021-08-20 14:30:00|8242.48|8242.48|8248.67|8248.67|8252.88|8252.88|8242.48|8242.48|0
1629470100000|2021-08-20 14:35:00|8248.64|8248.64|8243.84|8243.84|8248.64|8248.64|8241.94|8241.94|0
1629470400000|2021-08-20 14:40:00|8244.14|8244.14|8243.11|8243.11|8252.7|8252.7|8243.11|8243.11|0
1629470700000|2021-08-20 14:45:00|8243.22|8243.22|8246.8|8246.8|8248.83|8248.83|8242.29|8242.29|0
1629471000000|2021-08-20 14:50:00|8246.88|8246.88|8246.7|8246.7|8249.64|8249.64|8246.37|8246.37|0
1629471300000|2021-08-20 14:55:00|8246.76|8246.76|8248.46|8248.46|8250.7|8250.7|8245.81|8245.81|0
1629471600000|2021-08-20 15:00:00|8248.27|8248.27|8252.42|8252.42|8252.53|8252.53|8248.06|8248.06|0
1629471900000|2021-08-20 15:05:00|8252.11|8252.11|8244.27|8244.27|8254.85|8254.85|8243.2|8243.2|0
1629472200000|2021-08-20 15:10:00|8244.07|8244.07|8248.55|8248.55|8248.84|8248.84|8243.18|8243.18|0
1629472500000|2021-08-20 15:15:00|8248.6|8248.6|8253.47|8253.47|8255|8255|8248.28|8248.28|0
1629472800000|2021-08-20 15:20:00|8253.56|8253.56|8254.65|8254.65|8256.56|8256.56|8251.59|8251.59|0
1629473100000|2021-08-20 15:25:00|8254.88|8254.88|8251.46|8251.46|8259.5|8259.5|8250.6|8250.6|0
1629702900000|2021-08-23 07:15:00|8350.68|8350.68|8345.43|8345.43|8356.92|8356.92|8344.88|8344.88|0
1629703200000|2021-08-23 07:20:00|8345.37|8345.37|8349.25|8349.25|8349.48|8349.48|8340.67|8340.67|0
1629703500000|2021-08-23 07:25:00|8349.63|8349.63|8358.31|8358.31|8359.09|8359.09|8342.48|8342.48|0
1629703800000|2021-08-23 07:30:00|8358.15|8358.15|8339.27|8339.27|8358.15|8358.15|8339.27|8339.27|0
1629704100000|2021-08-23 07:35:00|8339.5|8339.5|8329.7|8329.7|8340.47|8340.47|8329.14|8329.14|0
1629704400000|2021-08-23 07:40:00|8330.01|8330.01|8335.44|8335.44|8335.44|8335.44|8326.63|8326.63|0
1629704700000|2021-08-23 07:45:00|8335.68|8335.68|8329.9|8329.9|8336.1|8336.1|8325.97|8325.97|0
1629705000000|2021-08-23 07:50:00|8329.74|8329.74|8333.75|8333.75|8334.9|8334.9|8329.58|8329.58|0
1629705300000|2021-08-23 07:55:00|8333.83|8333.83|8339.24|8339.24|8339.26|8339.26|8332.78|8332.78|0
1629705600000|2021-08-23 08:00:00|8338.37|8338.37|8338.89|8338.89|8343.93|8343.93|8338.37|8338.37|0
1629705900000|2021-08-23 08:05:00|8338.59|8338.59|8328.5|8328.5|8339.99|8339.99|8328.3|8328.3|0
1629706200000|2021-08-23 08:10:00|8328.36|8328.36|8316.26|8316.26|8328.36|8328.36|8316.26|8316.26|0
1629706500000|2021-08-23 08:15:00|8316.45|8316.45|8314.72|8314.72|8319.55|8319.55|8312.25|8312.25|0
1629706800000|2021-08-23 08:20:00|8314.82|8314.82|8320.82|8320.82|8323.61|8323.61|8314.82|8314.82|0
1629707100000|2021-08-23 08:25:00|8320.9|8320.9|8322.32|8322.32|8324.56|8324.56|8315.61|8315.61|0
1629707400000|2021-08-23 08:30:00|8322.86|8322.86|8333.33|8333.33|8334.85|8334.85|8322.86|8322.86|0
1629707700000|2021-08-23 08:35:00|8333.93|8333.93|8344.67|8344.67|8346.93|8346.93|8331.86|8331.86|0
1629708000000|2021-08-23 08:40:00|8344.29|8344.29|8340.26|8340.26|8344.94|8344.94|8340.21|8340.21|0
1629708300000|2021-08-23 08:45:00|8340.35|8340.35|8342.34|8342.34|8344.36|8344.36|8339.42|8339.42|0
1629708600000|2021-08-23 08:50:00|8342.29|8342.29|8340.26|8340.26|8342.29|8342.29|8336.79|8336.79|0
1629708900000|2021-08-23 08:55:00|8340.35|8340.35|8330.33|8330.33|8341.42|8341.42|8330.33|8330.33|0
1629709200000|2021-08-23 09:00:00|8330.63|8330.63|8328.83|8328.83|8334.37|8334.37|8328.39|8328.39|0
1629709500000|2021-08-23 09:05:00|8328.68|8328.68|8324.98|8324.98|8330.19|8330.19|8324.57|8324.57|0
1629709800000|2021-08-23 09:10:00|8325.21|8325.21|8326.84|8326.84|8330.28|8330.28|8324.44|8324.44|0
1629710100000|2021-08-23 09:15:00|8327.15|8327.15|8339.35|8339.35|8339.65|8339.65|8326.5|8326.5|0
1629710400000|2021-08-23 09:20:00|8339.44|8339.44|8340.16|8340.16|8340.81|8340.81|8333.93|8333.93|0
1629710700000|2021-08-23 09:25:00|8340.35|8340.35|8336.44|8336.44|8342.96|8342.96|8333.77|8333.77|0
1629711000000|2021-08-23 09:30:00|8336.82|8336.82|8330.72|8330.72|8339.16|8339.16|8329.49|8329.49|0
1629711300000|2021-08-23 09:35:00|8330.75|8330.75|8333.05|8333.05|8333.05|8333.05|8329.31|8329.31|0
1629711600000|2021-08-23 09:40:00|8333.21|8333.21|8339.28|8339.28|8340.53|8340.53|8331.28|8331.28|0
1629711900000|2021-08-23 09:45:00|8339.52|8339.52|8332.98|8332.98|8339.52|8339.52|8331.25|8331.25|0
1629712200000|2021-08-23 09:50:00|8333.05|8333.05|8339.38|8339.38|8339.61|8339.61|8332.1|8332.1|0
1629712500000|2021-08-23 09:55:00|8339.57|8339.57|8331.2|8331.2|8339.6|8339.6|8330.44|8330.44|0
1629712800000|2021-08-23 10:00:00|8331.01|8331.01|8337.74|8337.74|8343.32|8343.32|8330.56|8330.56|0
1629713100000|2021-08-23 10:05:00|8337.76|8337.76|8334.01|8334.01|8338.23|8338.23|8333.62|8333.62|0
1629713400000|2021-08-23 10:10:00|8333.97|8333.97|8335.74|8335.74|8335.74|8335.74|8333.37|8333.37|0
1629713700000|2021-08-23 10:15:00|8336.07|8336.07|8335.06|8335.06|8336.81|8336.81|8333.04|8333.04|0
1629714000000|2021-08-23 10:20:00|8335.38|8335.38|8327.36|8327.36|8335.38|8335.38|8325.91|8325.91|0
1629714300000|2021-08-23 10:25:00|8327.38|8327.38|8326.39|8326.39|8329.22|8329.22|8325.22|8325.22|0
1629714600000|2021-08-23 10:30:00|8326.46|8326.46|8332.33|8332.33|8335.57|8335.57|8326.46|8326.46|0
1629714900000|2021-08-23 10:35:00|8332.18|8332.18|8330.54|8330.54|8332.59|8332.59|8329.53|8329.53|0
1629715200000|2021-08-23 10:40:00|8330.7|8330.7|8333.32|8333.32|8333.47|8333.47|8329.87|8329.87|0
1629715500000|2021-08-23 10:45:00|8333.38|8333.38|8336.07|8336.07|8342.07|8342.07|8331.66|8331.66|0
1629715800000|2021-08-23 10:50:00|8336.15|8336.15|8339.53|8339.53|8340.56|8340.56|8336.15|8336.15|0
1629716100000|2021-08-23 10:55:00|8339.61|8339.61|8339.17|8339.17|8341.45|8341.45|8337.53|8337.53|0
1629716400000|2021-08-23 11:00:00|8339.06|8339.06|8333.9|8333.9|8340.27|8340.27|8332.8|8332.8|0
1629716700000|2021-08-23 11:05:00|8333.69|8333.69|8333.13|8333.13|8333.69|8333.69|8331.18|8331.18|0
1629717000000|2021-08-23 11:10:00|8332.75|8332.75|8325.37|8325.37|8332.86|8332.86|8325.37|8325.37|0
1629717300000|2021-08-23 11:15:00|8325.18|8325.18|8324.22|8324.22|8326.76|8326.76|8324.13|8324.13|0
1629717600000|2021-08-23 11:20:00|8323.36|8323.36|8324.49|8324.49|8325.65|8325.65|8322.22|8322.22|0
1629717900000|2021-08-23 11:25:00|8324.59|8324.59|8323.88|8323.88|8324.76|8324.76|8323.22|8323.22|0
1629718200000|2021-08-23 11:30:00|8323.95|8323.95|8327.18|8327.18|8327.18|8327.18|8319.69|8319.69|0
1629718500000|2021-08-23 11:35:00|8327.25|8327.25|8332.52|8332.52|8334.35|8334.35|8327.25|8327.25|0
1629718800000|2021-08-23 11:40:00|8332.67|8332.67|8328.7|8328.7|8332.72|8332.72|8328.7|8328.7|0
1629719100000|2021-08-23 11:45:00|8328.76|8328.76|8317.2|8317.2|8328.84|8328.84|8317.11|8317.11|0
1629719400000|2021-08-23 11:50:00|8316.75|8316.75|8314.32|8314.32|8316.75|8316.75|8312.17|8312.17|0
1629719700000|2021-08-23 11:55:00|8314.08|8314.08|8312.21|8312.21|8315.88|8315.88|8311.83|8311.83|0
1629720000000|2021-08-23 12:00:00|8311.35|8311.35|8308.66|8308.66|8315.41|8315.41|8307.8|8307.8|0
1629720300000|2021-08-23 12:05:00|8308.36|8308.36|8299|8299|8308.36|8308.36|8298.47|8298.47|0
1629720600000|2021-08-23 12:10:00|8298.62|8298.62|8299.4|8299.4|8300.19|8300.19|8296.84|8296.84|0
1629720900000|2021-08-23 12:15:00|8299.19|8299.19|8298.45|8298.45|8299.54|8299.54|8296.49|8296.49|0
1629721200000|2021-08-23 12:20:00|8298.24|8298.24|8291.93|8291.93|8298.24|8298.24|8288.35|8288.35|0
1629721500000|2021-08-23 12:25:00|8292.12|8292.12|8297.1|8297.1|8298.1|8298.1|8292.12|8292.12|0
1629721800000|2021-08-23 12:30:00|8297.33|8297.33|8300.22|8300.22|8302.3|8302.3|8297.33|8297.33|0
1629722100000|2021-08-23 12:35:00|8299.36|8299.36|8293.27|8293.27|8299.41|8299.41|8291.78|8291.78|0
1629722400000|2021-08-23 12:40:00|8294.13|8294.13|8294.07|8294.07|8294.89|8294.89|8291.74|8291.74|0
1629722700000|2021-08-23 12:45:00|8294.16|8294.16|8292.99|8292.99|8294.2|8294.2|8287.86|8287.86|0
1629723000000|2021-08-23 12:50:00|8292.93|8292.93|8293.72|8293.72|8295.63|8295.63|8291.83|8291.83|0
1629723300000|2021-08-23 12:55:00|8293.67|8293.67|8280.11|8280.11|8294.99|8294.99|8280.11|8280.11|0
1629723600000|2021-08-23 13:00:00|8279.25|8279.25|8278.67|8278.67|8283.04|8283.04|8275.38|8275.38|0
1629723900000|2021-08-23 13:05:00|8278.32|8278.32|8285.19|8285.19|8290.15|8290.15|8277.66|8277.66|0
1629724200000|2021-08-23 13:10:00|8284.88|8284.88|8294.55|8294.55|8297.48|8297.48|8284.18|8284.18|0
1629724500000|2021-08-23 13:15:00|8294.63|8294.63|8291.84|8291.84|8295.32|8295.32|8291.63|8291.63|0
1629724800000|2021-08-23 13:20:00|8291.46|8291.46|8291.09|8291.09|8292.52|8292.52|8287.33|8287.33|0
1629725100000|2021-08-23 13:25:00|8290.79|8290.79|8285.09|8285.09|8290.87|8290.87|8285.09|8285.09|0
1629725400000|2021-08-23 13:30:00|8285.03|8285.03|8281.2|8281.2|8289.39|8289.39|8277.55|8277.55|0
1629725700000|2021-08-23 13:35:00|8281.36|8281.36|8288.47|8288.47|8290.94|8290.94|8279.46|8279.46|0
1629726000000|2021-08-23 13:40:00|8288.32|8288.32|8303.15|8303.15|8304.81|8304.81|8285.71|8285.71|0
1629726300000|2021-08-23 13:45:00|8303.03|8303.03|8316.05|8316.05|8316.62|8316.62|8299|8299|0
1629726600000|2021-08-23 13:50:00|8315.83|8315.83|8316.51|8316.51|8319.55|8319.55|8310.54|8310.54|0
1629726900000|2021-08-23 13:55:00|8316.59|8316.59|8309.17|8309.17|8318.57|8318.57|8309.17|8309.17|0
1629727200000|2021-08-23 14:00:00|8309.25|8309.25|8305.25|8305.25|8320.98|8320.98|8305.14|8305.14|0
1629727500000|2021-08-23 14:05:00|8305.22|8305.22|8303.16|8303.16|8306.67|8306.67|8302.09|8302.09|0
1629727800000|2021-08-23 14:10:00|8304.02|8304.02|8310.13|8310.13|8310.21|8310.21|8304.02|8304.02|0
1629728100000|2021-08-23 14:15:00|8310.04|8310.04|8316.22|8316.22|8320.79|8320.79|8309.99|8309.99|0
1629728400000|2021-08-23 14:20:00|8316.31|8316.31|8303.91|8303.91|8316.71|8316.71|8303.61|8303.61|0
1629728700000|2021-08-23 14:25:00|8303.94|8303.94|8293.38|8293.38|8304.73|8304.73|8293.14|8293.14|0
1629729000000|2021-08-23 14:30:00|8293.17|8293.17|8287.04|8287.04|8293.97|8293.97|8286.54|8286.54|0
1629729300000|2021-08-23 14:35:00|8287.01|8287.01|8299.76|8299.76|8300.85|8300.85|8285.82|8285.82|0
1629729600000|2021-08-23 14:40:00|8300.14|8300.14|8301.95|8301.95|8303.75|8303.75|8298.29|8298.29|0
1629729900000|2021-08-23 14:45:00|8301.82|8301.82|8306.21|8306.21|8306.55|8306.55|8299.47|8299.47|0
1629730200000|2021-08-23 14:50:00|8306.29|8306.29|8302.69|8302.69|8308.47|8308.47|8302.37|8302.37|0
1629730500000|2021-08-23 14:55:00|8302.83|8302.83|8300.7|8300.7|8302.88|8302.88|8300.55|8300.55|0
1629730800000|2021-08-23 15:00:00|8300.3|8300.3|8298.87|8298.87|8301.82|8301.82|8296.8|8296.8|0
1629731100000|2021-08-23 15:05:00|8298.95|8298.95|8300.04|8300.04|8301.29|8301.29|8298.41|8298.41|0
1629731400000|2021-08-23 15:10:00|8299.98|8299.98|8295.39|8295.39|8299.98|8299.98|8295.38|8295.38|0
1629731700000|2021-08-23 15:15:00|8295.48|8295.48|8301.47|8301.47|8305.52|8305.52|8294.59|8294.59|0
1629732000000|2021-08-23 15:20:00|8301.43|8301.43|8295.89|8295.89|8304.26|8304.26|8295.48|8295.48|0
1629732300000|2021-08-23 15:25:00|8296.04|8296.04|8290.47|8290.47|8297|8297|8289.07|8289.07|0
1629789300000|2021-08-24 07:15:00|8379.27|8379.27|8388.34|8388.34|8392.13|8392.13|8378.71|8378.71|0
1629789600000|2021-08-24 07:20:00|8387.96|8387.96|8386.29|8386.29|8389.02|8389.02|8384.24|8384.24|0
1629789900000|2021-08-24 07:25:00|8384.96|8384.96|8373.47|8373.47|8386.09|8386.09|8372.8|8372.8|0
1629790200000|2021-08-24 07:30:00|8374.58|8374.58|8373.84|8373.84|8380.85|8380.85|8373.62|8373.62|0
1629790500000|2021-08-24 07:35:00|8373.46|8373.46|8390.94|8390.94|8394.89|8394.89|8370.85|8370.85|0
1629790800000|2021-08-24 07:40:00|8390.75|8390.75|8379.79|8379.79|8390.75|8390.75|8379.4|8379.4|0
1629791100000|2021-08-24 07:45:00|8379.87|8379.87|8389.26|8389.26|8400.44|8400.44|8379.52|8379.52|0
1629791400000|2021-08-24 07:50:00|8388.95|8388.95|8402.7|8402.7|8405.65|8405.65|8388.07|8388.07|0
1629791700000|2021-08-24 07:55:00|8401.49|8401.49|8407.55|8407.55|8409.74|8409.74|8401.3|8401.3|0
1629792000000|2021-08-24 08:00:00|8407.63|8407.63|8409.37|8409.37|8411.29|8411.29|8405.52|8405.52|0
1629792300000|2021-08-24 08:05:00|8410.29|8410.29|8415.5|8415.5|8418.06|8418.06|8409.9|8409.9|0
1629792600000|2021-08-24 08:10:00|8415.36|8415.36|8416.46|8416.46|8416.46|8416.46|8410.5|8410.5|0
1629792900000|2021-08-24 08:15:00|8416.38|8416.38|8422.48|8422.48|8422.73|8422.73|8412.44|8412.44|0
1629793200000|2021-08-24 08:20:00|8421.78|8421.78|8423.38|8423.38|8428.38|8428.38|8420.99|8420.99|0
1629793500000|2021-08-24 08:25:00|8423.27|8423.27|8422.72|8422.72|8423.74|8423.74|8418.15|8418.15|0
1629793800000|2021-08-24 08:30:00|8423.66|8423.66|8432.59|8432.59|8433.22|8433.22|8423.6|8423.6|0
1629794100000|2021-08-24 08:35:00|8432.49|8432.49|8431.23|8431.23|8432.62|8432.62|8427.84|8427.84|0
1629794400000|2021-08-24 08:40:00|8431.08|8431.08|8435.63|8435.63|8438.37|8438.37|8431.08|8431.08|0
1629794700000|2021-08-24 08:45:00|8435.53|8435.53|8441.72|8441.72|8441.72|8441.72|8433.14|8433.14|0
1629795000000|2021-08-24 08:50:00|8441.65|8441.65|8437.61|8437.61|8441.65|8441.65|8435.45|8435.45|0
1629795300000|2021-08-24 08:55:00|8437.53|8437.53|8442.05|8442.05|8443.86|8443.86|8437.53|8437.53|0
1629795600000|2021-08-24 09:00:00|8442.21|8442.21|8451.95|8451.95|8451.95|8451.95|8441.75|8441.75|0
1629795900000|2021-08-24 09:05:00|8451.84|8451.84|8453.73|8453.73|8456.11|8456.11|8447.85|8447.85|0
1629796200000|2021-08-24 09:10:00|8453.85|8453.85|8455.8|8455.8|8455.8|8455.8|8449.79|8449.79|0
1629796500000|2021-08-24 09:15:00|8455.96|8455.96|8466.83|8466.83|8467.05|8467.05|8455.96|8455.96|0
1629796800000|2021-08-24 09:20:00|8466.68|8466.68|8462.42|8462.42|8471.47|8471.47|8461.84|8461.84|0
1629797100000|2021-08-24 09:25:00|8463.28|8463.28|8462.84|8462.84|8467.68|8467.68|8462.15|8462.15|0
1629797400000|2021-08-24 09:30:00|8462.74|8462.74|8467.82|8467.82|8468.84|8468.84|8460.53|8460.53|0
1629797700000|2021-08-24 09:35:00|8467.8|8467.8|8466.13|8466.13|8471.15|8471.15|8465.33|8465.33|0
1629798000000|2021-08-24 09:40:00|8465.71|8465.71|8458.89|8458.89|8467.58|8467.58|8457.99|8457.99|0
1629798300000|2021-08-24 09:45:00|8458.56|8458.56|8457.56|8457.56|8463.87|8463.87|8456.79|8456.79|0
1629798600000|2021-08-24 09:50:00|8457.87|8457.87|8462.07|8462.07|8464.7|8464.7|8457.56|8457.56|0
1629798900000|2021-08-24 09:55:00|8462.21|8462.21|8465.69|8465.69|8468.47|8468.47|8462.21|8462.21|0
1629799200000|2021-08-24 10:00:00|8465.53|8465.53|8470.65|8470.65|8471.22|8471.22|8464.19|8464.19|0
1629799500000|2021-08-24 10:05:00|8470.86|8470.86|8473.89|8473.89|8474.43|8474.43|8470.09|8470.09|0
1629799800000|2021-08-24 10:10:00|8473.83|8473.83|8473.97|8473.97|8479.34|8479.34|8470.68|8470.68|0
1629800100000|2021-08-24 10:15:00|8473.76|8473.76|8467.06|8467.06|8473.76|8473.76|8463.99|8463.99|0
1629800400000|2021-08-24 10:20:00|8466.95|8466.95|8462.66|8462.66|8467.7|8467.7|8459.91|8459.91|0
1629800700000|2021-08-24 10:25:00|8461.8|8461.8|8460.61|8460.61|8464.5|8464.5|8460.19|8460.19|0
1629801000000|2021-08-24 10:30:00|8460.7|8460.7|8463.78|8463.78|8466.39|8466.39|8459.66|8459.66|0
1629801300000|2021-08-24 10:35:00|8462.92|8462.92|8460.39|8460.39|8466.47|8466.47|8460.01|8460.01|0
1629801600000|2021-08-24 10:40:00|8460.23|8460.23|8455.24|8455.24|8460.45|8460.45|8452.45|8452.45|0
1629801900000|2021-08-24 10:45:00|8455.34|8455.34|8455.81|8455.81|8460.77|8460.77|8455|8455|0
1629802200000|2021-08-24 10:50:00|8455.73|8455.73|8443.01|8443.01|8458.67|8458.67|8442.71|8442.71|0
1629802500000|2021-08-24 10:55:00|8442.91|8442.91|8445.6|8445.6|8445.6|8445.6|8440.5|8440.5|0
1629802800000|2021-08-24 11:00:00|8445.49|8445.49|8442.13|8442.13|8445.85|8445.85|8441.42|8441.42|0
1629803100000|2021-08-24 11:05:00|8442.33|8442.33|8440.21|8440.21|8442.65|8442.65|8435.21|8435.21|0
1629803400000|2021-08-24 11:10:00|8440.13|8440.13|8442.7|8442.7|8442.77|8442.77|8439.51|8439.51|0
1629803700000|2021-08-24 11:15:00|8442.91|8442.91|8448.5|8448.5|8449.77|8449.77|8442.91|8442.91|0
1629804000000|2021-08-24 11:20:00|8447.9|8447.9|8449.48|8449.48|8449.48|8449.48|8445.78|8445.78|0
1629804300000|2021-08-24 11:25:00|8449.32|8449.32|8446.08|8446.08|8450.74|8450.74|8445.28|8445.28|0
1629804600000|2021-08-24 11:30:00|8446.27|8446.27|8439.96|8439.96|8446.32|8446.32|8438.67|8438.67|0
1629804900000|2021-08-24 11:35:00|8439.79|8439.79|8445.67|8445.67|8448.14|8448.14|8439.6|8439.6|0
1629805200000|2021-08-24 11:40:00|8445.75|8445.75|8442|8442|8445.75|8445.75|8441.74|8441.74|0
1629805500000|2021-08-24 11:45:00|8442.14|8442.14|8437.72|8437.72|8442.62|8442.62|8437.72|8437.72|0
1629805800000|2021-08-24 11:50:00|8436.95|8436.95|8436.35|8436.35|8436.98|8436.98|8432.72|8432.72|0
1629806100000|2021-08-24 11:55:00|8436.56|8436.56|8440.54|8440.54|8442.05|8442.05|8436.4|8436.4|0
1629806400000|2021-08-24 12:00:00|8440.75|8440.75|8439.22|8439.22|8444.99|8444.99|8438.76|8438.76|0
1629806700000|2021-08-24 12:05:00|8439.38|8439.38|8435.77|8435.77|8445.17|8445.17|8435.58|8435.58|0
1629807000000|2021-08-24 12:10:00|8435.69|8435.69|8446.99|8446.99|8449.54|8449.54|8435.31|8435.31|0
1629807300000|2021-08-24 12:15:00|8446.35|8446.35|8445.3|8445.3|8446.9|8446.9|8443.71|8443.71|0
1629807600000|2021-08-24 12:20:00|8445.45|8445.45|8447.16|8447.16|8449.24|8449.24|8445.45|8445.45|0
1629807900000|2021-08-24 12:25:00|8447.79|8447.79|8457.34|8457.34|8458.26|8458.26|8446.77|8446.77|0
1629808200000|2021-08-24 12:30:00|8457.31|8457.31|8455.43|8455.43|8458.91|8458.91|8452.79|8452.79|0
1629808500000|2021-08-24 12:35:00|8455.53|8455.53|8446.87|8446.87|8457.05|8457.05|8446.47|8446.47|0
1629808800000|2021-08-24 12:40:00|8446.85|8446.85|8434.78|8434.78|8446.85|8446.85|8434.01|8434.01|0
1629809100000|2021-08-24 12:45:00|8434.99|8434.99|8434.24|8434.24|8440.76|8440.76|8433.86|8433.86|0
1629809400000|2021-08-24 12:50:00|8434.55|8434.55|8444.21|8444.21|8444.29|8444.29|8434.22|8434.22|0
1629809700000|2021-08-24 12:55:00|8444.4|8444.4|8447.35|8447.35|8447.91|8447.91|8444.07|8444.07|0
1629810000000|2021-08-24 13:00:00|8447.81|8447.81|8445.17|8445.17|8451.73|8451.73|8444.75|8444.75|0
1629810300000|2021-08-24 13:05:00|8445.23|8445.23|8446.85|8446.85|8448.33|8448.33|8443.75|8443.75|0
1629810600000|2021-08-24 13:10:00|8446.64|8446.64|8450.55|8450.55|8451.93|8451.93|8445.7|8445.7|0
1629810900000|2021-08-24 13:15:00|8450.32|8450.32|8447.09|8447.09|8450.32|8450.32|8446.67|8446.67|0
1629811200000|2021-08-24 13:20:00|8446.98|8446.98|8445.49|8445.49|8455.48|8455.48|8443.43|8443.43|0
1629811500000|2021-08-24 13:25:00|8445.59|8445.59|8452.55|8452.55|8452.55|8452.55|8445.59|8445.59|0
1629811800000|2021-08-24 13:30:00|8452.74|8452.74|8454.88|8454.88|8463.34|8463.34|8452.25|8452.25|0
1629812100000|2021-08-24 13:35:00|8454.99|8454.99|8480.41|8480.41|8483.23|8483.23|8454.67|8454.67|0
1629812400000|2021-08-24 13:40:00|8480.61|8480.61|8469.03|8469.03|8484.65|8484.65|8469.03|8469.03|0
1629812700000|2021-08-24 13:45:00|8468.98|8468.98|8473.17|8473.17|8473.33|8473.33|8466.52|8466.52|0
1629813000000|2021-08-24 13:50:00|8473.41|8473.41|8480.73|8480.73|8487.74|8487.74|8471.39|8471.39|0
1629813300000|2021-08-24 13:55:00|8481.59|8481.59|8486.42|8486.42|8488.4|8488.4|8477.82|8477.82|0
1629813600000|2021-08-24 14:00:00|8486.63|8486.63|8467.11|8467.11|8486.99|8486.99|8465.63|8465.63|0
1629813900000|2021-08-24 14:05:00|8466.86|8466.86|8456.69|8456.69|8466.86|8466.86|8451.44|8451.44|0
1629814200000|2021-08-24 14:10:00|8456.54|8456.54|8462.99|8462.99|8463.59|8463.59|8456.47|8456.47|0
1629814500000|2021-08-24 14:15:00|8463.3|8463.3|8453.66|8453.66|8465.75|8465.75|8452.8|8452.8|0
1629814800000|2021-08-24 14:20:00|8453.42|8453.42|8455.77|8455.77|8456.66|8456.66|8449.28|8449.28|0
1629815100000|2021-08-24 14:25:00|8456.23|8456.23|8467.88|8467.88|8469.27|8469.27|8455.6|8455.6|0
1629815400000|2021-08-24 14:30:00|8467.96|8467.96|8468.72|8468.72|8470.58|8470.58|8462.39|8462.39|0
1629815700000|2021-08-24 14:35:00|8468.56|8468.56|8473.83|8473.83|8475.17|8475.17|8468.34|8468.34|0
1629816000000|2021-08-24 14:40:00|8474.04|8474.04|8483.63|8483.63|8485.64|8485.64|8474.02|8474.02|0
1629816300000|2021-08-24 14:45:00|8483.25|8483.25|8482.4|8482.4|8484.22|8484.22|8474.84|8474.84|0
1629816600000|2021-08-24 14:50:00|8482.51|8482.51|8491.14|8491.14|8497.12|8497.12|8482.51|8482.51|0
1629816900000|2021-08-24 14:55:00|8491.29|8491.29|8494.24|8494.24|8497.59|8497.59|8489.9|8489.9|0
1629817200000|2021-08-24 15:00:00|8494.05|8494.05|8489.1|8489.1|8496.14|8496.14|8488.91|8488.91|0
1629817500000|2021-08-24 15:05:00|8488.53|8488.53|8493.53|8493.53|8494.89|8494.89|8486.18|8486.18|0
1629817800000|2021-08-24 15:10:00|8493.61|8493.61|8490.91|8490.91|8500.29|8500.29|8490.3|8490.3|0
1629818100000|2021-08-24 15:15:00|8490.99|8490.99|8486.2|8486.2|8494.86|8494.86|8485.74|8485.74|0
1629818400000|2021-08-24 15:20:00|8486.01|8486.01|8482.91|8482.91|8489.81|8489.81|8482.91|8482.91|0
1629818700000|2021-08-24 15:25:00|8482.84|8482.84|8476.54|8476.54|8483.92|8483.92|8474.63|8474.63|0
1629875700000|2021-08-25 07:15:00|8507.67|8507.67|8509.55|8509.55|8509.68|8509.68|8501.66|8501.66|0
1629876000000|2021-08-25 07:20:00|8509.32|8509.32|8506.53|8506.53|8509.32|8509.32|8493.81|8493.81|0
1629876300000|2021-08-25 07:25:00|8506.31|8506.31|8516.11|8516.11|8516.76|8516.76|8506.31|8506.31|0
1629876600000|2021-08-25 07:30:00|8516.27|8516.27|8506.84|8506.84|8517.64|8517.64|8506.27|8506.27|0
1629876900000|2021-08-25 07:35:00|8506.99|8506.99|8515.73|8515.73|8515.79|8515.79|8506.71|8506.71|0
1629877200000|2021-08-25 07:40:00|8515.89|8515.89|8520.05|8520.05|8520.05|8520.05|8515.43|8515.43|0
1629877500000|2021-08-25 07:45:00|8520.47|8520.47|8519.41|8519.41|8526.22|8526.22|8514.23|8514.23|0
1629877800000|2021-08-25 07:50:00|8519.1|8519.1|8527.58|8527.58|8528|8528|8517.67|8517.67|0
1629878100000|2021-08-25 07:55:00|8526.78|8526.78|8538.91|8538.91|8544.05|8544.05|8526.35|8526.35|0
1629878400000|2021-08-25 08:00:00|8539.08|8539.08|8543.16|8543.16|8544.41|8544.41|8532.16|8532.16|0
1629878700000|2021-08-25 08:05:00|8542.54|8542.54|8548.09|8548.09|8550.55|8550.55|8538.23|8538.23|0
1629879000000|2021-08-25 08:10:00|8548.28|8548.28|8563.53|8563.53|8568.43|8568.43|8548.28|8548.28|0
1629879300000|2021-08-25 08:15:00|8563.15|8563.15|8566.99|8566.99|8569.1|8569.1|8560.32|8560.32|0
1629879600000|2021-08-25 08:20:00|8567.29|8567.29|8579.69|8579.69|8581.77|8581.77|8563.81|8563.81|0
1629879900000|2021-08-25 08:25:00|8579.53|8579.53|8586.13|8586.13|8586.62|8586.62|8578.32|8578.32|0
1629880200000|2021-08-25 08:30:00|8586.38|8586.38|8583.68|8583.68|8587.96|8587.96|8583.68|8583.68|0
1629880500000|2021-08-25 08:35:00|8584.26|8584.26|8585.71|8585.71|8585.71|8585.71|8580.09|8580.09|0
1629880800000|2021-08-25 08:40:00|8585.52|8585.52|8600.29|8600.29|8601.61|8601.61|8585.12|8585.12|0
1629881100000|2021-08-25 08:45:00|8600.21|8600.21|8605.06|8605.06|8605.36|8605.36|8599.85|8599.85|0
1629881400000|2021-08-25 08:50:00|8605.12|8605.12|8603.2|8603.2|8607.03|8607.03|8603.2|8603.2|0
1629881700000|2021-08-25 08:55:00|8603.27|8603.27|8606.43|8606.43|8607.91|8607.91|8602.67|8602.67|0
1629882000000|2021-08-25 09:00:00|8606.13|8606.13|8602.89|8602.89|8606.13|8606.13|8600.24|8600.24|0
1629882300000|2021-08-25 09:05:00|8603.07|8603.07|8612.66|8612.66|8612.99|8612.99|8602.27|8602.27|0
1629882600000|2021-08-25 09:10:00|8612.85|8612.85|8602.22|8602.22|8613.19|8613.19|8597.13|8597.13|0
1629882900000|2021-08-25 09:15:00|8603.08|8603.08|8595.37|8595.37|8607.73|8607.73|8595.31|8595.31|0
1629883200000|2021-08-25 09:20:00|8595.46|8595.46|8604.31|8604.31|8604.31|8604.31|8595.46|8595.46|0
1629883500000|2021-08-25 09:25:00|8604.2|8604.2|8601.62|8601.62|8604.48|8604.48|8600.56|8600.56|0
1629883800000|2021-08-25 09:30:00|8601.81|8601.81|8592.93|8592.93|8602.57|8602.57|8592.93|8592.93|0
1629884100000|2021-08-25 09:35:00|8593|8593|8598.93|8598.93|8600.18|8600.18|8591.97|8591.97|0
1629884400000|2021-08-25 09:40:00|8598.74|8598.74|8597.38|8597.38|8599.26|8599.26|8592.35|8592.35|0
1629884700000|2021-08-25 09:45:00|8597.54|8597.54|8598.31|8598.31|8600.12|8600.12|8596.4|8596.4|0
1629885000000|2021-08-25 09:50:00|8598.12|8598.12|8603.94|8603.94|8604.19|8604.19|8597.26|8597.26|0
1629885300000|2021-08-25 09:55:00|8604.1|8604.1|8607.5|8607.5|8610.98|8610.98|8603.8|8603.8|0
1629885600000|2021-08-25 10:00:00|8607.98|8607.98|8611.21|8611.21|8615.13|8615.13|8607.15|8607.15|0
1629885900000|2021-08-25 10:05:00|8611.28|8611.28|8612.42|8612.42|8617.18|8617.18|8611.28|8611.28|0
1629886200000|2021-08-25 10:10:00|8612.32|8612.32|8611.91|8611.91|8614.31|8614.31|8608.23|8608.23|0
1629886500000|2021-08-25 10:15:00|8611.6|8611.6|8617.66|8617.66|8618.73|8618.73|8610.34|8610.34|0
1629886800000|2021-08-25 10:20:00|8617.8|8617.8|8624.34|8624.34|8624.34|8624.34|8617.8|8617.8|0
1629887100000|2021-08-25 10:25:00|8623.73|8623.73|8619.73|8619.73|8625.04|8625.04|8619.28|8619.28|0
1629887400000|2021-08-25 10:30:00|8619.64|8619.64|8618.43|8618.43|8621.24|8621.24|8617.88|8617.88|0
1629887700000|2021-08-25 10:35:00|8618.38|8618.38|8617.12|8617.12|8618.56|8618.56|8609.53|8609.53|0
1629888000000|2021-08-25 10:40:00|8617.02|8617.02|8608.28|8608.28|8617.24|8617.24|8607.09|8607.09|0
1629888300000|2021-08-25 10:45:00|8608.22|8608.22|8596.17|8596.17|8611.73|8611.73|8596.17|8596.17|0
1629888600000|2021-08-25 10:50:00|8596.3|8596.3|8593.46|8593.46|8597.16|8597.16|8590.08|8590.08|0
1629888900000|2021-08-25 10:55:00|8593.51|8593.51|8600.57|8600.57|8601.26|8601.26|8593.13|8593.13|0
1629889200000|2021-08-25 11:00:00|8600.47|8600.47|8599.97|8599.97|8602.18|8602.18|8599.01|8599.01|0
1629889500000|2021-08-25 11:05:00|8599.63|8599.63|8601.86|8601.86|8602.6|8602.6|8598.76|8598.76|0
1629889800000|2021-08-25 11:10:00|8602.25|8602.25|8605.05|8605.05|8605.05|8605.05|8601.45|8601.45|0
1629890100000|2021-08-25 11:15:00|8605.26|8605.26|8607.27|8607.27|8607.51|8607.51|8604.8|8604.8|0
1629890400000|2021-08-25 11:20:00|8606.41|8606.41|8612.84|8612.84|8612.95|8612.95|8604.72|8604.72|0
1629890700000|2021-08-25 11:25:00|8613.15|8613.15|8612.31|8612.31|8615.23|8615.23|8609.77|8609.77|0
1629891000000|2021-08-25 11:30:00|8612.38|8612.38|8611.05|8611.05|8614.22|8614.22|8609.88|8609.88|0
1629891300000|2021-08-25 11:35:00|8610.97|8610.97|8612.02|8612.02|8614.9|8614.9|8609.43|8609.43|0
1629891600000|2021-08-25 11:40:00|8611.95|8611.95|8622.07|8622.07|8622.07|8622.07|8611.9|8611.9|0
1629891900000|2021-08-25 11:45:00|8622.68|8622.68|8624.13|8624.13|8625.1|8625.1|8618.2|8618.2|0
1629892200000|2021-08-25 11:50:00|8624.24|8624.24|8637.53|8637.53|8637.66|8637.66|8622.41|8622.41|0
1629892500000|2021-08-25 11:55:00|8637.59|8637.59|8647.52|8647.52|8648.47|8648.47|8637.59|8637.59|0
1629892800000|2021-08-25 12:00:00|8647.57|8647.57|8628.77|8628.77|8649.82|8649.82|8628.33|8628.33|0
1629893100000|2021-08-25 12:05:00|8628.86|8628.86|8626.88|8626.88|8628.86|8628.86|8623.28|8623.28|0
1629893400000|2021-08-25 12:10:00|8626.73|8626.73|8631.47|8631.47|8633.23|8633.23|8626.73|8626.73|0
1629893700000|2021-08-25 12:15:00|8631.28|8631.28|8629.86|8629.86|8633.24|8633.24|8621.99|8621.99|0
1629894000000|2021-08-25 12:20:00|8629.93|8629.93|8631.44|8631.44|8633.3|8633.3|8629.59|8629.59|0
1629894300000|2021-08-25 12:25:00|8631.82|8631.82|8637.16|8637.16|8637.81|8637.81|8631.19|8631.19|0
1629894600000|2021-08-25 12:30:00|8637.32|8637.32|8636.38|8636.38|8639.41|8639.41|8634.39|8634.39|0
1629894900000|2021-08-25 12:35:00|8636.48|8636.48|8636.84|8636.84|8637.93|8637.93|8634.53|8634.53|0
1629895200000|2021-08-25 12:40:00|8637|8637|8636.78|8636.78|8638.92|8638.92|8635.39|8635.39|0
1629895500000|2021-08-25 12:45:00|8637.25|8637.25|8632.44|8632.44|8638.9|8638.9|8628.84|8628.84|0
1629895800000|2021-08-25 12:50:00|8632.56|8632.56|8639.46|8639.46|8641.54|8641.54|8632.33|8632.33|0
1629896100000|2021-08-25 12:55:00|8639.51|8639.51|8635.67|8635.67|8640.16|8640.16|8635.41|8635.41|0
1629896400000|2021-08-25 13:00:00|8635.86|8635.86|8641.45|8641.45|8643.3|8643.3|8635.58|8635.58|0
1629896700000|2021-08-25 13:05:00|8641.5|8641.5|8648.88|8648.88|8648.94|8648.94|8641.5|8641.5|0
1629897000000|2021-08-25 13:10:00|8649.26|8649.26|8650.66|8650.66|8653.58|8653.58|8649|8649|0
1629897300000|2021-08-25 13:15:00|8650.6|8650.6|8651.93|8651.93|8653.53|8653.53|8650.6|8650.6|0
1629897600000|2021-08-25 13:20:00|8652.13|8652.13|8654.4|8654.4|8654.4|8654.4|8649.68|8649.68|0
1629897900000|2021-08-25 13:25:00|8654.48|8654.48|8645.01|8645.01|8654.74|8654.74|8642.05|8642.05|0
1629898200000|2021-08-25 13:30:00|8644.9|8644.9|8618.68|8618.68|8648.12|8648.12|8610.85|8610.85|0
1629898500000|2021-08-25 13:35:00|8618.76|8618.76|8619.12|8619.12|8628.8|8628.8|8612|8612|0
1629898800000|2021-08-25 13:40:00|8619.01|8619.01|8638.61|8638.61|8642.6|8642.6|8618.93|8618.93|0
1629899100000|2021-08-25 13:45:00|8638.69|8638.69|8635.12|8635.12|8639.14|8639.14|8632.06|8632.06|0
1629899400000|2021-08-25 13:50:00|8634.9|8634.9|8648.41|8648.41|8649.86|8649.86|8634.9|8634.9|0
1629899700000|2021-08-25 13:55:00|8648.3|8648.3|8652.56|8652.56|8654.82|8654.82|8647.57|8647.57|0
1629900000000|2021-08-25 14:00:00|8652.5|8652.5|8652.33|8652.33|8653.81|8653.81|8644.89|8644.89|0
1629900300000|2021-08-25 14:05:00|8652.25|8652.25|8643.22|8643.22|8653.18|8653.18|8640.72|8640.72|0
1629900600000|2021-08-25 14:10:00|8643.11|8643.11|8575.06|8575.06|8646.42|8646.42|8571.77|8571.77|0
1629900900000|2021-08-25 14:15:00|8574.76|8574.76|8608.5|8608.5|8609.33|8609.33|8574.76|8574.76|0
1629901200000|2021-08-25 14:20:00|8608.89|8608.89|8593.51|8593.51|8608.89|8608.89|8592.31|8592.31|0
1629901500000|2021-08-25 14:25:00|8593.97|8593.97|8603.26|8603.26|8603.26|8603.26|8590.95|8590.95|0
1629901800000|2021-08-25 14:30:00|8603.35|8603.35|8606.06|8606.06|8609.94|8609.94|8600.88|8600.88|0
1629902100000|2021-08-25 14:35:00|8606.25|8606.25|8611.88|8611.88|8613.89|8613.89|8593.82|8593.82|0
1629902400000|2021-08-25 14:40:00|8612.3|8612.3|8622.11|8622.11|8624.29|8624.29|8611.2|8611.2|0
1629902700000|2021-08-25 14:45:00|8622.64|8622.64|8616.26|8616.26|8622.64|8622.64|8616.14|8616.14|0
1629903000000|2021-08-25 14:50:00|8616.31|8616.31|8610.23|8610.23|8616.74|8616.74|8608.34|8608.34|0
1629903300000|2021-08-25 14:55:00|8611.95|8611.95|8626.64|8626.64|8626.77|8626.77|8611.95|8611.95|0
1629903600000|2021-08-25 15:00:00|8626.77|8626.77|8631.64|8631.64|8631.64|8631.64|8624.98|8624.98|0
1629903900000|2021-08-25 15:05:00|8631.59|8631.59|8633.96|8633.96|8639.1|8639.1|8628.94|8628.94|0
1629904200000|2021-08-25 15:10:00|8634.05|8634.05|8636.37|8636.37|8636.37|8636.37|8631.21|8631.21|0
1629904500000|2021-08-25 15:15:00|8636.53|8636.53|8628.61|8628.61|8638.62|8638.62|8627.67|8627.67|0
1629904800000|2021-08-25 15:20:00|8628.69|8628.69|8629.43|8629.43|8631.9|8631.9|8627.7|8627.7|0
1629905100000|2021-08-25 15:25:00|8629.34|8629.34|8622.67|8622.67|8632.92|8632.92|8622.04|8622.04|0
1629962100000|2021-08-26 07:15:00|8553.62|8553.62|8540.25|8540.25|8561.06|8561.06|8539.2|8539.2|0
1629962400000|2021-08-26 07:20:00|8541.01|8541.01|8529.31|8529.31|8542.9|8542.9|8518.08|8518.08|0
1629962700000|2021-08-26 07:25:00|8529.27|8529.27|8553.43|8553.43|8555.51|8555.51|8528.88|8528.88|0
1629963000000|2021-08-26 07:30:00|8554.27|8554.27|8542.49|8542.49|8563.14|8563.14|8542.11|8542.11|0
1629963300000|2021-08-26 07:35:00|8542.32|8542.32|8530.46|8530.46|8546.6|8546.6|8527.97|8527.97|0
1629963600000|2021-08-26 07:40:00|8530.67|8530.67|8550.29|8550.29|8550.29|8550.29|8530.54|8530.54|0
1629963900000|2021-08-26 07:45:00|8550.52|8550.52|8541.7|8541.7|8554.24|8554.24|8541.25|8541.25|0
1629964200000|2021-08-26 07:50:00|8541.46|8541.46|8532.55|8532.55|8542.26|8542.26|8531.85|8531.85|0
1629964500000|2021-08-26 07:55:00|8532.47|8532.47|8541.74|8541.74|8542.27|8542.27|8528.57|8528.57|0
1629964800000|2021-08-26 08:00:00|8541.59|8541.59|8539.82|8539.82|8546.44|8546.44|8539.2|8539.2|0
1629965100000|2021-08-26 08:05:00|8539.74|8539.74|8543.17|8543.17|8548.58|8548.58|8539.74|8539.74|0
1629965400000|2021-08-26 08:10:00|8543.34|8543.34|8543.68|8543.68|8543.79|8543.79|8538.79|8538.79|0
1629965700000|2021-08-26 08:15:00|8544.54|8544.54|8548.55|8548.55|8556.49|8556.49|8544.54|8544.54|0
1629966000000|2021-08-26 08:20:00|8548.14|8548.14|8558.04|8558.04|8565.31|8565.31|8547.41|8547.41|0
1629966300000|2021-08-26 08:25:00|8557.44|8557.44|8558.11|8558.11|8560.23|8560.23|8555.31|8555.31|0
1629966600000|2021-08-26 08:30:00|8557.95|8557.95|8558.39|8558.39|8560.22|8560.22|8557.83|8557.83|0
1629966900000|2021-08-26 08:35:00|8558.33|8558.33|8568.32|8568.32|8568.49|8568.49|8557.73|8557.73|0
1629967200000|2021-08-26 08:40:00|8568.27|8568.27|8564.09|8564.09|8571.69|8571.69|8564.02|8564.02|0
1629967500000|2021-08-26 08:45:00|8564.3|8564.3|8567.72|8567.72|8568.14|8568.14|8561.51|8561.51|0
1629967800000|2021-08-26 08:50:00|8567.49|8567.49|8564.25|8564.25|8568.82|8568.82|8563.72|8563.72|0
1629968100000|2021-08-26 08:55:00|8564.11|8564.11|8552.33|8552.33|8564.11|8564.11|8551.79|8551.79|0
1629968400000|2021-08-26 09:00:00|8552.48|8552.48|8536.94|8536.94|8553.08|8553.08|8534.06|8534.06|0
1629968700000|2021-08-26 09:05:00|8536.72|8536.72|8545.69|8545.69|8546.15|8546.15|8534.47|8534.47|0
1629969000000|2021-08-26 09:10:00|8545.76|8545.76|8540.6|8540.6|8546.61|8546.61|8540.6|8540.6|0
1629969300000|2021-08-26 09:15:00|8540.43|8540.43|8541.03|8541.03|8545.66|8545.66|8540.35|8540.35|0
1629969600000|2021-08-26 09:20:00|8540.87|8540.87|8536.58|8536.58|8543.54|8543.54|8536.58|8536.58|0
1629969900000|2021-08-26 09:25:00|8536.26|8536.26|8542.44|8542.44|8542.77|8542.77|8536.1|8536.1|0
1629970200000|2021-08-26 09:30:00|8542.4|8542.4|8529.85|8529.85|8542.63|8542.63|8529.52|8529.52|0
1629970500000|2021-08-26 09:35:00|8529.79|8529.79|8536.69|8536.69|8536.69|8536.69|8524.18|8524.18|0
1629970800000|2021-08-26 09:40:00|8536.62|8536.62|8544.51|8544.51|8545.74|8545.74|8536.43|8536.43|0
1629971100000|2021-08-26 09:45:00|8544.21|8544.21|8542.34|8542.34|8544.21|8544.21|8540.4|8540.4|0
1629971400000|2021-08-26 09:50:00|8542.37|8542.37|8536.7|8536.7|8543.04|8543.04|8536.07|8536.07|0
1629971700000|2021-08-26 09:55:00|8536.86|8536.86|8538.48|8538.48|8541.32|8541.32|8536.86|8536.86|0
1629972000000|2021-08-26 10:00:00|8538.58|8538.58|8547|8547|8549.45|8549.45|8537.56|8537.56|0
1629972300000|2021-08-26 10:05:00|8546.14|8546.14|8536.28|8536.28|8546.33|8546.33|8536.13|8536.13|0
1629972600000|2021-08-26 10:10:00|8536.07|8536.07|8527.53|8527.53|8536.07|8536.07|8527.53|8527.53|0
1629972900000|2021-08-26 10:15:00|8526.84|8526.84|8528.65|8528.65|8530.24|8530.24|8526.84|8526.84|0
1629973200000|2021-08-26 10:20:00|8529.22|8529.22|8528.94|8528.94|8529.3|8529.3|8526.12|8526.12|0
1629973500000|2021-08-26 10:25:00|8528.85|8528.85|8528.41|8528.41|8533.36|8533.36|8528.19|8528.19|0
1629973800000|2021-08-26 10:30:00|8528.49|8528.49|8526.87|8526.87|8532.45|8532.45|8526.7|8526.7|0
1629974100000|2021-08-26 10:35:00|8526.74|8526.74|8527.3|8527.3|8528.39|8528.39|8525.67|8525.67|0
1629974400000|2021-08-26 10:40:00|8527.42|8527.42|8530.98|8530.98|8531.9|8531.9|8527.4|8527.4|0
1629974700000|2021-08-26 10:45:00|8531.09|8531.09|8536.12|8536.12|8536.12|8536.12|8529.75|8529.75|0
1629975000000|2021-08-26 10:50:00|8536.2|8536.2|8530.97|8530.97|8542.08|8542.08|8530.67|8530.67|0
1629975300000|2021-08-26 10:55:00|8531.05|8531.05|8532.38|8532.38|8533.95|8533.95|8529.41|8529.41|0
1629975600000|2021-08-26 11:00:00|8532.43|8532.43|8528.05|8528.05|8535.06|8535.06|8528.05|8528.05|0
1629975900000|2021-08-26 11:05:00|8528.28|8528.28|8528.94|8528.94|8528.94|8528.94|8525.13|8525.13|0
1629976200000|2021-08-26 11:10:00|8528.97|8528.97|8527.96|8527.96|8528.97|8528.97|8526.57|8526.57|0
1629976500000|2021-08-26 11:15:00|8527.58|8527.58|8528.28|8528.28|8529.67|8529.67|8527.02|8527.02|0
1629976800000|2021-08-26 11:20:00|8529.14|8529.14|8535.1|8535.1|8535.1|8535.1|8528.84|8528.84|0
1629977100000|2021-08-26 11:25:00|8535.03|8535.03|8532.76|8532.76|8537.19|8537.19|8532.24|8532.24|0
1629977400000|2021-08-26 11:30:00|8532.69|8532.69|8530.62|8530.62|8532.69|8532.69|8529.72|8529.72|0
1629977700000|2021-08-26 11:35:00|8530.31|8530.31|8528.31|8528.31|8531.43|8531.43|8528.03|8528.03|0
1629978000000|2021-08-26 11:40:00|8528.5|8528.5|8538.18|8538.18|8538.18|8538.18|8528.5|8528.5|0
1629978300000|2021-08-26 11:45:00|8538.26|8538.26|8536.95|8536.95|8538.39|8538.39|8536.06|8536.06|0
1629978600000|2021-08-26 11:50:00|8536.91|8536.91|8539.68|8539.68|8539.68|8539.68|8535.5|8535.5|0
1629978900000|2021-08-26 11:55:00|8539.72|8539.72|8546.16|8546.16|8549.22|8549.22|8539.72|8539.72|0
1629979200000|2021-08-26 12:00:00|8546.02|8546.02|8548.87|8548.87|8548.87|8548.87|8545.33|8545.33|0
1629979500000|2021-08-26 12:05:00|8548.71|8548.71|8542.53|8542.53|8548.71|8548.71|8541.44|8541.44|0
1629979800000|2021-08-26 12:10:00|8542.69|8542.69|8549.37|8549.37|8551.11|8551.11|8542.69|8542.69|0
1629980100000|2021-08-26 12:15:00|8549.45|8549.45|8543.99|8543.99|8549.5|8549.5|8543.2|8543.2|0
1629980400000|2021-08-26 12:20:00|8543.13|8543.13|8548.32|8548.32|8548.43|8548.43|8542.55|8542.55|0
1629980700000|2021-08-26 12:25:00|8548.39|8548.39|8552.35|8552.35|8555.44|8555.44|8548.39|8548.39|0
1629981000000|2021-08-26 12:30:00|8552.43|8552.43|8548.82|8548.82|8552.92|8552.92|8548.26|8548.26|0
1629981300000|2021-08-26 12:35:00|8548.98|8548.98|8544.83|8544.83|8549.49|8549.49|8544.34|8544.34|0
1629981600000|2021-08-26 12:40:00|8544.64|8544.64|8547.99|8547.99|8548.29|8548.29|8543.96|8543.96|0
1629981900000|2021-08-26 12:45:00|8548.75|8548.75|8551.12|8551.12|8551.12|8551.12|8548.33|8548.33|0
1629982200000|2021-08-26 12:50:00|8550.89|8550.89|8545.05|8545.05|8550.89|8550.89|8544.78|8544.78|0
1629982500000|2021-08-26 12:55:00|8545.02|8545.02|8551.22|8551.22|8551.85|8551.85|8544.67|8544.67|0
1629982800000|2021-08-26 13:00:00|8550.92|8550.92|8555.09|8555.09|8556.21|8556.21|8549.08|8549.08|0
1629983100000|2021-08-26 13:05:00|8554.88|8554.88|8552.89|8552.89|8555.34|8555.34|8550.42|8550.42|0
1629983400000|2021-08-26 13:10:00|8552.84|8552.84|8547.74|8547.74|8552.91|8552.91|8547.02|8547.02|0
1629983700000|2021-08-26 13:15:00|8547.58|8547.58|8550.65|8550.65|8551.21|8551.21|8546.64|8546.64|0
1629984000000|2021-08-26 13:20:00|8549.79|8549.79|8548.7|8548.7|8550.86|8550.86|8547.09|8547.09|0
1629984300000|2021-08-26 13:25:00|8548.76|8548.76|8554.92|8554.92|8554.92|8554.92|8546.06|8546.06|0
1629984600000|2021-08-26 13:30:00|8554.76|8554.76|8557.5|8557.5|8558.4|8558.4|8545.11|8545.11|0
1629984900000|2021-08-26 13:35:00|8557.47|8557.47|8550.95|8550.95|8558.16|8558.16|8550.5|8550.5|0
1629985200000|2021-08-26 13:40:00|8550.64|8550.64|8561.17|8561.17|8561.32|8561.32|8549.76|8549.76|0
1629985500000|2021-08-26 13:45:00|8561.36|8561.36|8579.34|8579.34|8586.32|8586.32|8561.31|8561.31|0
1629985800000|2021-08-26 13:50:00|8579.41|8579.41|8584.77|8584.77|8585.73|8585.73|8577.41|8577.41|0
1629986100000|2021-08-26 13:55:00|8583.9|8583.9|8596.6|8596.6|8598.6|8598.6|8580.68|8580.68|0
1629986400000|2021-08-26 14:00:00|8595.81|8595.81|8596.05|8596.05|8600.75|8600.75|8586.41|8586.41|0
1629986700000|2021-08-26 14:05:00|8594.26|8594.26|8599.81|8599.81|8600.5|8600.5|8588.44|8588.44|0
1629987000000|2021-08-26 14:10:00|8599.79|8599.79|8608.24|8608.24|8608.57|8608.57|8599.78|8599.78|0
1629987300000|2021-08-26 14:15:00|8608.84|8608.84|8613.77|8613.77|8624.38|8624.38|8608.84|8608.84|0
1629987600000|2021-08-26 14:20:00|8613.85|8613.85|8610.7|8610.7|8613.85|8613.85|8605.82|8605.82|0
1629987900000|2021-08-26 14:25:00|8610.74|8610.74|8588.38|8588.38|8610.74|8610.74|8577.03|8577.03|0
1629988200000|2021-08-26 14:30:00|8588.27|8588.27|8589.42|8589.42|8592.95|8592.95|8585.35|8585.35|0
1629988500000|2021-08-26 14:35:00|8589.73|8589.73|8578.12|8578.12|8593.65|8593.65|8574.72|8574.72|0
1629988800000|2021-08-26 14:40:00|8577.62|8577.62|8570.94|8570.94|8577.62|8577.62|8565.22|8565.22|0
1629989100000|2021-08-26 14:45:00|8571.54|8571.54|8562.29|8562.29|8576.48|8576.48|8561.86|8561.86|0
1629989400000|2021-08-26 14:50:00|8562.13|8562.13|8550.72|8550.72|8562.2|8562.2|8550.72|8550.72|0
1629989700000|2021-08-26 14:55:00|8550.8|8550.8|8549.9|8549.9|8553.95|8553.95|8539.44|8539.44|0
1629990000000|2021-08-26 15:00:00|8549.82|8549.82|8543.76|8543.76|8549.83|8549.83|8543.76|8543.76|0
1629990300000|2021-08-26 15:05:00|8542.9|8542.9|8535.05|8535.05|8542.96|8542.96|8535.05|8535.05|0
1629990600000|2021-08-26 15:10:00|8534.74|8534.74|8534.97|8534.97|8535.92|8535.92|8533.27|8533.27|0
1629990900000|2021-08-26 15:15:00|8535.05|8535.05|8539.24|8539.24|8539.73|8539.73|8533.44|8533.44|0
1629991200000|2021-08-26 15:20:00|8539.39|8539.39|8540.7|8540.7|8548.19|8548.19|8539.39|8539.39|0
1629991500000|2021-08-26 15:25:00|8540.78|8540.78|8548.45|8548.45|8549.09|8549.09|8540.25|8540.25|0
1630048500000|2021-08-27 07:15:00|8487.43|8487.43|8497.61|8497.61|8503.84|8503.84|8478.34|8478.34|0
1630048800000|2021-08-27 07:20:00|8497.89|8497.89|8497.73|8497.73|8502.97|8502.97|8492.11|8492.11|0
1630049100000|2021-08-27 07:25:00|8497.54|8497.54|8506.08|8506.08|8513.87|8513.87|8497.54|8497.54|0
1630049400000|2021-08-27 07:30:00|8506.47|8506.47|8508.4|8508.4|8510.37|8510.37|8502.23|8502.23|0
1630049700000|2021-08-27 07:35:00|8508.59|8508.59|8507.64|8507.64|8510.98|8510.98|8506.35|8506.35|0
1630050000000|2021-08-27 07:40:00|8507.58|8507.58|8501.68|8501.68|8508.34|8508.34|8498.64|8498.64|0
1630050300000|2021-08-27 07:45:00|8501.37|8501.37|8494.01|8494.01|8501.37|8501.37|8486.74|8486.74|0
1630050600000|2021-08-27 07:50:00|8494.11|8494.11|8492.78|8492.78|8498.85|8498.85|8491.51|8491.51|0
1630050900000|2021-08-27 07:55:00|8493.33|8493.33|8504.93|8504.93|8505.5|8505.5|8492.93|8492.93|0
1630051200000|2021-08-27 08:00:00|8504.35|8504.35|8502.94|8502.94|8504.44|8504.44|8498.85|8498.85|0
1630051500000|2021-08-27 08:05:00|8502.63|8502.63|8495.04|8495.04|8502.87|8502.87|8490.46|8490.46|0
1630051800000|2021-08-27 08:10:00|8495.27|8495.27|8492.74|8492.74|8495.27|8495.27|8492.74|8492.74|0
1630052100000|2021-08-27 08:15:00|8493.34|8493.34|8490.71|8490.71|8500.95|8500.95|8490.71|8490.71|0
1630052400000|2021-08-27 08:20:00|8490.61|8490.61|8490.78|8490.78|8493.47|8493.47|8488.09|8488.09|0
1630052700000|2021-08-27 08:25:00|8490.72|8490.72|8488.33|8488.33|8493.85|8493.85|8488.33|8488.33|0
1630053000000|2021-08-27 08:30:00|8487.95|8487.95|8489.18|8489.18|8490.91|8490.91|8485.63|8485.63|0
1630053300000|2021-08-27 08:35:00|8489.35|8489.35|8495.39|8495.39|8501.36|8501.36|8489.35|8489.35|0
1630053600000|2021-08-27 08:40:00|8495.54|8495.54|8500.32|8500.32|8502.18|8502.18|8494.74|8494.74|0
1630053900000|2021-08-27 08:45:00|8500.6|8500.6|8504.93|8504.93|8506.01|8506.01|8500.6|8500.6|0
1630054200000|2021-08-27 08:50:00|8504.62|8504.62|8500|8500|8507.95|8507.95|8500|8500|0
1630054500000|2021-08-27 08:55:00|8501.72|8501.72|8499.79|8499.79|8503.23|8503.23|8499.79|8499.79|0
1630054800000|2021-08-27 09:00:00|8500.02|8500.02|8492.69|8492.69|8500.13|8500.13|8492.69|8492.69|0
1630055100000|2021-08-27 09:05:00|8492.61|8492.61|8494.29|8494.29|8494.78|8494.78|8490.86|8490.86|0
1630055400000|2021-08-27 09:10:00|8494.2|8494.2|8495.27|8495.27|8495.58|8495.58|8492.41|8492.41|0
1630055700000|2021-08-27 09:15:00|8495.08|8495.08|8499.87|8499.87|8500.93|8500.93|8494.55|8494.55|0
1630056000000|2021-08-27 09:20:00|8499.66|8499.66|8494.49|8494.49|8499.66|8499.66|8494.22|8494.22|0
1630056300000|2021-08-27 09:25:00|8494.41|8494.41|8499.73|8499.73|8499.9|8499.9|8492.58|8492.58|0
1630056600000|2021-08-27 09:30:00|8499.94|8499.94|8506.76|8506.76|8506.76|8506.76|8498.14|8498.14|0
1630056900000|2021-08-27 09:35:00|8506.84|8506.84|8509.98|8509.98|8510.29|8510.29|8506.84|8506.84|0
1630057200000|2021-08-27 09:40:00|8510.12|8510.12|8514.44|8514.44|8515.14|8515.14|8509.36|8509.36|0
1630057500000|2021-08-27 09:45:00|8514.74|8514.74|8517.08|8517.08|8517.2|8517.2|8514.45|8514.45|0
1630057800000|2021-08-27 09:50:00|8516.22|8516.22|8506.65|8506.65|8516.4|8516.4|8505.89|8505.89|0
1630058100000|2021-08-27 09:55:00|8508.37|8508.37|8500.63|8500.63|8510.98|8510.98|8500.63|8500.63|0
1630058400000|2021-08-27 10:00:00|8500.74|8500.74|8502.81|8502.81|8505.39|8505.39|8500.37|8500.37|0
1630058700000|2021-08-27 10:05:00|8502.89|8502.89|8501.56|8501.56|8505.89|8505.89|8501.56|8501.56|0
1630059000000|2021-08-27 10:10:00|8501.4|8501.4|8497|8497|8501.64|8501.64|8497|8497|0
1630059300000|2021-08-27 10:15:00|8497.06|8497.06|8498.58|8498.58|8498.61|8498.61|8491.75|8491.75|0
1630059600000|2021-08-27 10:20:00|8499.04|8499.04|8499.89|8499.89|8499.89|8499.89|8496.89|8496.89|0
1630059900000|2021-08-27 10:25:00|8499.8|8499.8|8499.34|8499.34|8499.86|8499.86|8498.7|8498.7|0
1630060200000|2021-08-27 10:30:00|8499.28|8499.28|8492.96|8492.96|8499.28|8499.28|8492.96|8492.96|0
1630060500000|2021-08-27 10:35:00|8492.94|8492.94|8496.8|8496.8|8496.8|8496.8|8486.02|8486.02|0
1630060800000|2021-08-27 10:40:00|8497.4|8497.4|8500.35|8500.35|8501.99|8501.99|8497.4|8497.4|0
1630061100000|2021-08-27 10:45:00|8500.27|8500.27|8498.56|8498.56|8500.63|8500.63|8498.25|8498.25|0
1630061400000|2021-08-27 10:50:00|8498.64|8498.64|8502.33|8502.33|8504.51|8504.51|8498.48|8498.48|0
1630061700000|2021-08-27 10:55:00|8502.93|8502.93|8500.31|8500.31|8504.72|8504.72|8500.31|8500.31|0
1630062000000|2021-08-27 11:00:00|8500.4|8500.4|8499.8|8499.8|8504.12|8504.12|8499.8|8499.8|0
1630062300000|2021-08-27 11:05:00|8499.49|8499.49|8495.64|8495.64|8499.49|8499.49|8495.64|8495.64|0
1630062600000|2021-08-27 11:10:00|8495.71|8495.71|8493.24|8493.24|8495.75|8495.75|8491.99|8491.99|0
1630062900000|2021-08-27 11:15:00|8493.45|8493.45|8491.47|8491.47|8497.1|8497.1|8491.35|8491.35|0
1630063200000|2021-08-27 11:20:00|8490.61|8490.61|8491.47|8491.47|8493.36|8493.36|8490.32|8490.32|0
1630063500000|2021-08-27 11:25:00|8491.42|8491.42|8490.07|8490.07|8491.42|8491.42|8485.55|8485.55|0
1630063800000|2021-08-27 11:30:00|8490.69|8490.69|8484.95|8484.95|8490.69|8490.69|8484.65|8484.65|0
1630064100000|2021-08-27 11:35:00|8485.02|8485.02|8488.08|8488.08|8492.59|8492.59|8484.91|8484.91|0
1630064400000|2021-08-27 11:40:00|8487.93|8487.93|8488.77|8488.77|8491.49|8491.49|8487.93|8487.93|0
1630064700000|2021-08-27 11:45:00|8489.08|8489.08|8471.9|8471.9|8489.08|8489.08|8471.9|8471.9|0
1630065000000|2021-08-27 11:50:00|8471.98|8471.98|8473.64|8473.64|8475.34|8475.34|8470.86|8470.86|0
1630065300000|2021-08-27 11:55:00|8473.59|8473.59|8482.73|8482.73|8486.13|8486.13|8473.59|8473.59|0
1630065600000|2021-08-27 12:00:00|8482.59|8482.59|8480.72|8480.72|8484.07|8484.07|8479.68|8479.68|0
1630065900000|2021-08-27 12:05:00|8480.34|8480.34|8485.77|8485.77|8485.77|8485.77|8480.24|8480.24|0
1630066200000|2021-08-27 12:10:00|8485.96|8485.96|8494.01|8494.01|8494.32|8494.32|8485.35|8485.35|0
1630066500000|2021-08-27 12:15:00|8493.98|8493.98|8494.15|8494.15|8500.34|8500.34|8493.77|8493.77|0
1630066800000|2021-08-27 12:20:00|8493.94|8493.94|8490.69|8490.69|8494.46|8494.46|8488.45|8488.45|0
1630067100000|2021-08-27 12:25:00|8490.89|8490.89|8492.62|8492.62|8493.47|8493.47|8490.7|8490.7|0
1630067400000|2021-08-27 12:30:00|8492.83|8492.83|8495.49|8495.49|8495.61|8495.61|8490.23|8490.23|0
1630067700000|2021-08-27 12:35:00|8495.57|8495.57|8494.18|8494.18|8498.76|8498.76|8493.41|8493.41|0
1630068000000|2021-08-27 12:40:00|8495.04|8495.04|8495.53|8495.53|8498.41|8498.41|8495.04|8495.04|0
1630068300000|2021-08-27 12:45:00|8495.45|8495.45|8493.91|8493.91|8496.7|8496.7|8490.33|8490.33|0
1630068600000|2021-08-27 12:50:00|8493.72|8493.72|8488.19|8488.19|8493.78|8493.78|8484|8484|0
1630068900000|2021-08-27 12:55:00|8488.35|8488.35|8482.57|8482.57|8488.35|8488.35|8482.49|8482.49|0
1630069200000|2021-08-27 13:00:00|8482.51|8482.51|8486.24|8486.24|8488.15|8488.15|8482.35|8482.35|0
1630069500000|2021-08-27 13:05:00|8485|8485|8489.51|8489.51|8490.04|8490.04|8485|8485|0
1630069800000|2021-08-27 13:10:00|8489.3|8489.3|8485.8|8485.8|8490.2|8490.2|8485.8|8485.8|0
1630070100000|2021-08-27 13:15:00|8485.82|8485.82|8485.96|8485.96|8487.01|8487.01|8482.12|8482.12|0
1630070400000|2021-08-27 13:20:00|8485.77|8485.77|8485.96|8485.96|8487.72|8487.72|8484.64|8484.64|0
1630070700000|2021-08-27 13:25:00|8486.17|8486.17|8485.73|8485.73|8488.39|8488.39|8483.09|8483.09|0
1630071000000|2021-08-27 13:30:00|8485.44|8485.44|8506.5|8506.5|8507.71|8507.71|8485.44|8485.44|0
1630071300000|2021-08-27 13:35:00|8506.12|8506.12|8511.22|8511.22|8514.57|8514.57|8506.12|8506.12|0
1630071600000|2021-08-27 13:40:00|8511.09|8511.09|8523.82|8523.82|8524.18|8524.18|8510.85|8510.85|0
1630071900000|2021-08-27 13:45:00|8523.9|8523.9|8523.2|8523.2|8533.4|8533.4|8523.2|8523.2|0
1630072200000|2021-08-27 13:50:00|8523.11|8523.11|8499.43|8499.43|8524.86|8524.86|8499.27|8499.27|0
1630072500000|2021-08-27 13:55:00|8499.5|8499.5|8492.99|8492.99|8499.81|8499.81|8490.48|8490.48|0
1630072800000|2021-08-27 14:00:00|8493.85|8493.85|8508.42|8508.42|8508.56|8508.56|8479.74|8479.74|0
1630073100000|2021-08-27 14:05:00|8508.95|8508.95|8500.42|8500.42|8512.31|8512.31|8499.92|8499.92|0
1630073400000|2021-08-27 14:10:00|8500.48|8500.48|8509.96|8509.96|8518.2|8518.2|8500.48|8500.48|0
1630073700000|2021-08-27 14:15:00|8509.1|8509.1|8514.37|8514.37|8514.6|8514.6|8501.65|8501.65|0
1630074000000|2021-08-27 14:20:00|8514.44|8514.44|8505.97|8505.97|8520.19|8520.19|8503.41|8503.41|0
1630074300000|2021-08-27 14:25:00|8505.67|8505.67|8503.25|8503.25|8507.24|8507.24|8500.23|8500.23|0
1630074600000|2021-08-27 14:30:00|8503.55|8503.55|8516.26|8516.26|8516.42|8516.42|8503.34|8503.34|0
1630074900000|2021-08-27 14:35:00|8516.39|8516.39|8517.84|8517.84|8522.44|8522.44|8513.95|8513.95|0
1630075200000|2021-08-27 14:40:00|8518|8518|8534.01|8534.01|8536.5|8536.5|8513.36|8513.36|0
1630075500000|2021-08-27 14:45:00|8534.08|8534.08|8533.77|8533.77|8539.26|8539.26|8531.05|8531.05|0
1630075800000|2021-08-27 14:50:00|8533.93|8533.93|8535.49|8535.49|8546.32|8546.32|8532.91|8532.91|0
1630076100000|2021-08-27 14:55:00|8535.44|8535.44|8540.45|8540.45|8545.25|8545.25|8535.04|8535.04|0
1630076400000|2021-08-27 15:00:00|8539.88|8539.88|8534.78|8534.78|8541.66|8541.66|8528.94|8528.94|0
1630076700000|2021-08-27 15:05:00|8534.23|8534.23|8535.15|8535.15|8537.2|8537.2|8532.35|8532.35|0
1630077000000|2021-08-27 15:10:00|8536.01|8536.01|8535.17|8535.17|8541.06|8541.06|8529.95|8529.95|0
1630077300000|2021-08-27 15:15:00|8535.24|8535.24|8532.41|8532.41|8535.74|8535.74|8526.87|8526.87|0
1630077600000|2021-08-27 15:20:00|8532.47|8532.47|8546.34|8546.34|8547.92|8547.92|8532.38|8532.38|0
1630077900000|2021-08-27 15:25:00|8546.41|8546.41|8534.28|8534.28|8546.56|8546.56|8532.19|8532.19|0
1630394100000|2021-08-31 07:15:00|8520.59|8520.59|8529.53|8529.53|8534.7|8534.7|8518.69|8518.69|0
1630394400000|2021-08-31 07:20:00|8529.07|8529.07|8524.75|8524.75|8529.07|8529.07|8516.08|8516.08|0
1630394700000|2021-08-31 07:25:00|8524.06|8524.06|8505.89|8505.89|8524.17|8524.17|8505.05|8505.05|0
1630395000000|2021-08-31 07:30:00|8505.24|8505.24|8504.49|8504.49|8506.68|8506.68|8500.7|8500.7|0
1630395300000|2021-08-31 07:35:00|8504.28|8504.28|8496.51|8496.51|8511.77|8511.77|8492.74|8492.74|0
1630395600000|2021-08-31 07:40:00|8496.7|8496.7|8501.64|8501.64|8505.23|8505.23|8496.7|8496.7|0
1630395900000|2021-08-31 07:45:00|8501.66|8501.66|8491.11|8491.11|8505.62|8505.62|8491.11|8491.11|0
1630396200000|2021-08-31 07:50:00|8491.05|8491.05|8504.54|8504.54|8505.27|8505.27|8490.7|8490.7|0
1630396500000|2021-08-31 07:55:00|8504.73|8504.73|8502.47|8502.47|8505.77|8505.77|8495.87|8495.87|0
1630396800000|2021-08-31 08:00:00|8502.43|8502.43|8489.16|8489.16|8502.47|8502.47|8489.16|8489.16|0
1630397100000|2021-08-31 08:05:00|8488.86|8488.86|8498.9|8498.9|8501.47|8501.47|8488.86|8488.86|0
1630397400000|2021-08-31 08:10:00|8499.14|8499.14|8503|8503|8508.1|8508.1|8499.14|8499.14|0
1630397700000|2021-08-31 08:15:00|8503.38|8503.38|8500.11|8500.11|8507.56|8507.56|8500.11|8500.11|0
1630398000000|2021-08-31 08:20:00|8500.53|8500.53|8497.92|8497.92|8500.55|8500.55|8492.53|8492.53|0
1630398300000|2021-08-31 08:25:00|8498.07|8498.07|8512.58|8512.58|8512.79|8512.79|8497.32|8497.32|0
1630398600000|2021-08-31 08:30:00|8512.51|8512.51|8520.55|8520.55|8523.03|8523.03|8510.96|8510.96|0
1630398900000|2021-08-31 08:35:00|8520.74|8520.74|8514.58|8514.58|8526.61|8526.61|8514.58|8514.58|0
1630399200000|2021-08-31 08:40:00|8514.28|8514.28|8507.17|8507.17|8515.66|8515.66|8507.17|8507.17|0
1630399500000|2021-08-31 08:45:00|8507.02|8507.02|8511.85|8511.85|8517.09|8517.09|8506.65|8506.65|0
1630399800000|2021-08-31 08:50:00|8511.64|8511.64|8526.42|8526.42|8527|8527|8511.51|8511.51|0
1630400100000|2021-08-31 08:55:00|8526.99|8526.99|8539.22|8539.22|8541.72|8541.72|8526.92|8526.92|0
1630400400000|2021-08-31 09:00:00|8539.29|8539.29|8535.85|8535.85|8540.45|8540.45|8534.86|8534.86|0
1630400700000|2021-08-31 09:05:00|8536.39|8536.39|8538.01|8538.01|8543.12|8543.12|8535.43|8535.43|0
1630401000000|2021-08-31 09:10:00|8537.93|8537.93|8529.8|8529.8|8538.62|8538.62|8529.72|8529.72|0
1630401300000|2021-08-31 09:15:00|8529.72|8529.72|8530.99|8530.99|8533.75|8533.75|8527.13|8527.13|0
1630401600000|2021-08-31 09:20:00|8530.9|8530.9|8511.61|8511.61|8532.88|8532.88|8511.61|8511.61|0
1630401900000|2021-08-31 09:25:00|8511.49|8511.49|8505.32|8505.32|8515.06|8515.06|8504.43|8504.43|0
1630402200000|2021-08-31 09:30:00|8505.02|8505.02|8502.26|8502.26|8508.96|8508.96|8501.79|8501.79|0
1630402500000|2021-08-31 09:35:00|8502.33|8502.33|8495.17|8495.17|8503.88|8503.88|8495.17|8495.17|0
1630402800000|2021-08-31 09:40:00|8496.77|8496.77|8489.98|8489.98|8499.27|8499.27|8487.94|8487.94|0
1630403100000|2021-08-31 09:45:00|8490.06|8490.06|8489.61|8489.61|8492.32|8492.32|8488.95|8488.95|0
1630403400000|2021-08-31 09:50:00|8489|8489|8492.2|8492.2|8493.5|8493.5|8488.91|8488.91|0
1630403700000|2021-08-31 09:55:00|8491.9|8491.9|8479.97|8479.97|8491.9|8491.9|8479.89|8479.89|0
1630404000000|2021-08-31 10:00:00|8480.02|8480.02|8485.61|8485.61|8490.22|8490.22|8479.9|8479.9|0
1630404300000|2021-08-31 10:05:00|8485.59|8485.59|8485.69|8485.69|8489.13|8489.13|8481.64|8481.64|0
1630404600000|2021-08-31 10:10:00|8485.54|8485.54|8490.14|8490.14|8490.49|8490.49|8485.47|8485.47|0
1630404900000|2021-08-31 10:15:00|8490.22|8490.22|8492.49|8492.49|8493.5|8493.5|8484.79|8484.79|0
1630405200000|2021-08-31 10:20:00|8492.58|8492.58|8495.45|8495.45|8497.92|8497.92|8492.58|8492.58|0
1630405500000|2021-08-31 10:25:00|8495.32|8495.32|8484.82|8484.82|8495.7|8495.7|8484.04|8484.04|0
1630405800000|2021-08-31 10:30:00|8485.69|8485.69|8480.67|8480.67|8489.57|8489.57|8480.51|8480.51|0
1630406100000|2021-08-31 10:35:00|8480.59|8480.59|8476.73|8476.73|8480.67|8480.67|8475.47|8475.47|0
1630406400000|2021-08-31 10:40:00|8477.11|8477.11|8488.87|8488.87|8488.87|8488.87|8476.26|8476.26|0
1630406700000|2021-08-31 10:45:00|8488.77|8488.77|8473.87|8473.87|8489.02|8489.02|8467.51|8467.51|0
1630407000000|2021-08-31 10:50:00|8473.68|8473.68|8461.09|8461.09|8474.66|8474.66|8456.34|8456.34|0
1630407300000|2021-08-31 10:55:00|8461.01|8461.01|8464.4|8464.4|8464.4|8464.4|8456.68|8456.68|0
1630407600000|2021-08-31 11:00:00|8466.12|8466.12|8451.81|8451.81|8466.65|8466.65|8449.38|8449.38|0
1630407900000|2021-08-31 11:05:00|8451.58|8451.58|8447.62|8447.62|8451.77|8451.77|8433.08|8433.08|0
1630408200000|2021-08-31 11:10:00|8447.68|8447.68|8450.81|8450.81|8450.81|8450.81|8447.34|8447.34|0
1630408500000|2021-08-31 11:15:00|8450.88|8450.88|8446.54|8446.54|8451.66|8451.66|8446.54|8446.54|0
1630408800000|2021-08-31 11:20:00|8446.46|8446.46|8454.37|8454.37|8454.37|8454.37|8446.18|8446.18|0
1630409100000|2021-08-31 11:25:00|8454.18|8454.18|8451.06|8451.06|8454.18|8454.18|8446.92|8446.92|0
1630409400000|2021-08-31 11:30:00|8451.32|8451.32|8450.84|8450.84|8454.53|8454.53|8447.28|8447.28|0
1630409700000|2021-08-31 11:35:00|8450.95|8450.95|8454.02|8454.02|8456.9|8456.9|8450.56|8450.56|0
1630410000000|2021-08-31 11:40:00|8454.09|8454.09|8461.1|8461.1|8461.39|8461.39|8451.31|8451.31|0
1630410300000|2021-08-31 11:45:00|8460.91|8460.91|8456.69|8456.69|8461.01|8461.01|8456.69|8456.69|0
1630410600000|2021-08-31 11:50:00|8456.6|8456.6|8454.02|8454.02|8459.99|8459.99|8453.91|8453.91|0
1630410900000|2021-08-31 11:55:00|8453.64|8453.64|8454.52|8454.52|8454.52|8454.52|8450.43|8450.43|0
1630411200000|2021-08-31 12:00:00|8454.6|8454.6|8452.61|8452.61|8454.6|8454.6|8446.31|8446.31|0
1630411500000|2021-08-31 12:05:00|8452.8|8452.8|8455.56|8455.56|8457.16|8457.16|8451.12|8451.12|0
1630411800000|2021-08-31 12:10:00|8455.42|8455.42|8458.56|8458.56|8462.49|8462.49|8455.29|8455.29|0
1630412100000|2021-08-31 12:15:00|8458.68|8458.68|8456.91|8456.91|8458.94|8458.94|8451.45|8451.45|0
1630412400000|2021-08-31 12:20:00|8456.99|8456.99|8449.63|8449.63|8457.07|8457.07|8449.05|8449.05|0
1630412700000|2021-08-31 12:25:00|8449.55|8449.55|8448.61|8448.61|8451.22|8451.22|8445.51|8445.51|0
1630413000000|2021-08-31 12:30:00|8448.51|8448.51|8451.18|8451.18|8451.18|8451.18|8446.31|8446.31|0
1630413300000|2021-08-31 12:35:00|8451.32|8451.32|8456.62|8456.62|8456.8|8456.8|8449.31|8449.31|0
1630413600000|2021-08-31 12:40:00|8456.7|8456.7|8458.01|8458.01|8461.23|8461.23|8456.69|8456.69|0
1630413900000|2021-08-31 12:45:00|8457.72|8457.72|8452.68|8452.68|8458.98|8458.98|8452.49|8452.49|0
1630414200000|2021-08-31 12:50:00|8452.61|8452.61|8456.76|8456.76|8456.76|8456.76|8451.43|8451.43|0
1630414500000|2021-08-31 12:55:00|8456.93|8456.93|8454.21|8454.21|8459.24|8459.24|8451.71|8451.71|0
1630414800000|2021-08-31 13:00:00|8454.29|8454.29|8454.95|8454.95|8456.52|8456.52|8452|8452|0
1630415100000|2021-08-31 13:05:00|8455.02|8455.02|8457.8|8457.8|8458.3|8458.3|8451.84|8451.84|0
1630415400000|2021-08-31 13:10:00|8457.73|8457.73|8460.41|8460.41|8460.63|8460.63|8453.44|8453.44|0
1630415700000|2021-08-31 13:15:00|8460.33|8460.33|8475.24|8475.24|8476.33|8476.33|8459.4|8459.4|0
1630416000000|2021-08-31 13:20:00|8475.21|8475.21|8471.89|8471.89|8475.21|8475.21|8471.62|8471.62|0
1630416300000|2021-08-31 13:25:00|8472.57|8472.57|8472.5|8472.5|8475.81|8475.81|8471.38|8471.38|0
1630416600000|2021-08-31 13:30:00|8472.53|8472.53|8517.85|8517.85|8517.88|8517.88|8471.16|8471.16|0
1630416900000|2021-08-31 13:35:00|8517.99|8517.99|8513.9|8513.9|8521.6|8521.6|8512.69|8512.69|0
1630417200000|2021-08-31 13:40:00|8514.07|8514.07|8509.64|8509.64|8517.02|8517.02|8509.48|8509.48|0
1630417500000|2021-08-31 13:45:00|8508.78|8508.78|8492.93|8492.93|8508.78|8508.78|8487.8|8487.8|0
1630417800000|2021-08-31 13:50:00|8492.91|8492.91|8470.4|8470.4|8493.05|8493.05|8470.4|8470.4|0
1630418100000|2021-08-31 13:55:00|8470.51|8470.51|8473.52|8473.52|8482.2|8482.2|8468.55|8468.55|0
1630418400000|2021-08-31 14:00:00|8473.33|8473.33|8478.08|8478.08|8485.01|8485.01|8467.26|8467.26|0
1630418700000|2021-08-31 14:05:00|8477.85|8477.85|8470.97|8470.97|8477.85|8477.85|8466.44|8466.44|0
1630419000000|2021-08-31 14:10:00|8471.21|8471.21|8469.89|8469.89|8472.21|8472.21|8466.51|8466.51|0
1630419300000|2021-08-31 14:15:00|8470.08|8470.08|8478.78|8478.78|8481.27|8481.27|8469.89|8469.89|0
1630419600000|2021-08-31 14:20:00|8478.88|8478.88|8478.23|8478.23|8482.33|8482.33|8476.69|8476.69|0
1630419900000|2021-08-31 14:25:00|8478.21|8478.21|8477.37|8477.37|8479.71|8479.71|8469.51|8469.51|0
1630420200000|2021-08-31 14:30:00|8476.62|8476.62|8467.15|8467.15|8476.62|8476.62|8460.86|8460.86|0
1630420500000|2021-08-31 14:35:00|8466.76|8466.76|8470.26|8470.26|8471.72|8471.72|8462.83|8462.83|0
1630420800000|2021-08-31 14:40:00|8470.5|8470.5|8469.66|8469.66|8475.87|8475.87|8468.31|8468.31|0
1630421100000|2021-08-31 14:45:00|8469.64|8469.64|8468.54|8468.54|8470.8|8470.8|8463.33|8463.33|0
1630421400000|2021-08-31 14:50:00|8468.48|8468.48|8467.76|8467.76|8470.38|8470.38|8466|8466|0
1630421700000|2021-08-31 14:55:00|8467.52|8467.52|8473.07|8473.07|8473.29|8473.29|8466.89|8466.89|0
1630422000000|2021-08-31 15:00:00|8473.15|8473.15|8474.02|8474.02|8477.27|8477.27|8466.97|8466.97|0
1630422300000|2021-08-31 15:05:00|8474.18|8474.18|8486.52|8486.52|8488.48|8488.48|8473.37|8473.37|0
1630422600000|2021-08-31 15:10:00|8486.06|8486.06|8490.88|8490.88|8491.32|8491.32|8485.94|8485.94|0
1630422900000|2021-08-31 15:15:00|8490.94|8490.94|8497.18|8497.18|8498.9|8498.9|8490.6|8490.6|0
1630423200000|2021-08-31 15:20:00|8497.26|8497.26|8495.79|8495.79|8507.9|8507.9|8493.44|8493.44|0
1630423500000|2021-08-31 15:25:00|8495.88|8495.88|8500.29|8500.29|8500.45|8500.45|8491.45|8491.45|0
1630480500000|2021-09-01 07:15:00|8611.46|8611.46|8603.48|8603.48|8614.92|8614.92|8603.48|8603.48|0
1630480800000|2021-09-01 07:20:00|8603.4|8603.4|8608.02|8608.02|8622.54|8622.54|8603.38|8603.38|0
1630481100000|2021-09-01 07:25:00|8607.73|8607.73|8611.36|8611.36|8618.54|8618.54|8605.73|8605.73|0
1630481400000|2021-09-01 07:30:00|8611.52|8611.52|8612.55|8612.55|8619.16|8619.16|8610.74|8610.74|0
1630481700000|2021-09-01 07:35:00|8612.48|8612.48|8613.93|8613.93|8624.93|8624.93|8609.97|8609.97|0
1630482000000|2021-09-01 07:40:00|8613.98|8613.98|8611.85|8611.85|8614.33|8614.33|8604.87|8604.87|0
1630482300000|2021-09-01 07:45:00|8612.23|8612.23|8616.62|8616.62|8616.93|8616.93|8610.51|8610.51|0
1630482600000|2021-09-01 07:50:00|8616.69|8616.69|8629.8|8629.8|8637.93|8637.93|8616.69|8616.69|0
1630482900000|2021-09-01 07:55:00|8630.03|8630.03|8633.89|8633.89|8641.25|8641.25|8629.79|8629.79|0
1630483200000|2021-09-01 08:00:00|8633.29|8633.29|8637.51|8637.51|8638.02|8638.02|8631.92|8631.92|0
1630483500000|2021-09-01 08:05:00|8637.73|8637.73|8646.01|8646.01|8646.01|8646.01|8637.57|8637.57|0
1630483800000|2021-09-01 08:10:00|8646.06|8646.06|8654.07|8654.07|8657.9|8657.9|8646.06|8646.06|0
1630484100000|2021-09-01 08:15:00|8655.28|8655.28|8649.32|8649.32|8660.74|8660.74|8648.86|8648.86|0
1630484400000|2021-09-01 08:20:00|8649.21|8649.21|8650.49|8650.49|8653.56|8653.56|8649.21|8649.21|0
1630484700000|2021-09-01 08:25:00|8650.54|8650.54|8657.48|8657.48|8658.91|8658.91|8646.41|8646.41|0
1630485000000|2021-09-01 08:30:00|8657.77|8657.77|8657.63|8657.63|8662.14|8662.14|8656.1|8656.1|0
1630485300000|2021-09-01 08:35:00|8657.25|8657.25|8649.2|8649.2|8657.25|8657.25|8648.73|8648.73|0
1630485600000|2021-09-01 08:40:00|8649.74|8649.74|8655.74|8655.74|8655.74|8655.74|8649.56|8649.56|0
1630485900000|2021-09-01 08:45:00|8655.82|8655.82|8664.46|8664.46|8666.18|8666.18|8655.78|8655.78|0
1630486200000|2021-09-01 08:50:00|8664.3|8664.3|8662.75|8662.75|8667.11|8667.11|8662.41|8662.41|0
1630486500000|2021-09-01 08:55:00|8662.83|8662.83|8657.9|8657.9|8662.89|8662.89|8656.63|8656.63|0
1630486800000|2021-09-01 09:00:00|8657.8|8657.8|8653.54|8653.54|8658.86|8658.86|8652.04|8652.04|0
1630487100000|2021-09-01 09:05:00|8653.62|8653.62|8667.12|8667.12|8667.78|8667.78|8653.62|8653.62|0
1630487400000|2021-09-01 09:10:00|8667.35|8667.35|8681.97|8681.97|8685.22|8685.22|8665.93|8665.93|0
1630487700000|2021-09-01 09:15:00|8682.08|8682.08|8691.34|8691.34|8691.55|8691.55|8680.41|8680.41|0
1630488000000|2021-09-01 09:20:00|8691.42|8691.42|8682.52|8682.52|8692.81|8692.81|8681.22|8681.22|0
1630488300000|2021-09-01 09:25:00|8682.31|8682.31|8664.44|8664.44|8682.31|8682.31|8664.44|8664.44|0
1630488600000|2021-09-01 09:30:00|8664.38|8664.38|8661.77|8661.77|8665.64|8665.64|8657.92|8657.92|0
1630488900000|2021-09-01 09:35:00|8661.7|8661.7|8663.86|8663.86|8664.51|8664.51|8660.31|8660.31|0
1630489200000|2021-09-01 09:40:00|8663.63|8663.63|8662.22|8662.22|8664.37|8664.37|8659.62|8659.62|0
1630489500000|2021-09-01 09:45:00|8661.8|8661.8|8659.49|8659.49|8661.8|8661.8|8657.27|8657.27|0
1630489800000|2021-09-01 09:50:00|8659.19|8659.19|8656.87|8656.87|8663.45|8663.45|8655.87|8655.87|0
1630490100000|2021-09-01 09:55:00|8656.77|8656.77|8660.3|8660.3|8662.48|8662.48|8655.28|8655.28|0
1630490400000|2021-09-01 10:00:00|8659.86|8659.86|8656.01|8656.01|8661.32|8661.32|8655.42|8655.42|0
1630490700000|2021-09-01 10:05:00|8655.78|8655.78|8664.29|8664.29|8664.93|8664.93|8655.14|8655.14|0
1630491000000|2021-09-01 10:10:00|8664.71|8664.71|8661.78|8661.78|8665.22|8665.22|8661.78|8661.78|0
1630491300000|2021-09-01 10:15:00|8661.7|8661.7|8653.77|8653.77|8661.7|8661.7|8653.57|8653.57|0
1630491600000|2021-09-01 10:20:00|8653.53|8653.53|8655.36|8655.36|8656.22|8656.22|8653.09|8653.09|0
1630491900000|2021-09-01 10:25:00|8655.42|8655.42|8651.85|8651.85|8655.5|8655.5|8651.23|8651.23|0
1630492200000|2021-09-01 10:30:00|8651.47|8651.47|8657.32|8657.32|8657.97|8657.97|8647.49|8647.49|0
1630492500000|2021-09-01 10:35:00|8656.94|8656.94|8658.21|8658.21|8659.32|8659.32|8655.01|8655.01|0
1630492800000|2021-09-01 10:40:00|8657.9|8657.9|8665.7|8665.7|8665.7|8665.7|8657.1|8657.1|0
1630493100000|2021-09-01 10:45:00|8665.59|8665.59|8659.69|8659.69|8665.78|8665.78|8658.72|8658.72|0
1630493400000|2021-09-01 10:50:00|8659.85|8659.85|8665.05|8665.05|8665.05|8665.05|8659.14|8659.14|0
1630493700000|2021-09-01 10:55:00|8665.16|8665.16|8680.84|8680.84|8680.84|8680.84|8665.16|8665.16|0
1630494000000|2021-09-01 11:00:00|8680.46|8680.46|8666.99|8666.99|8681.65|8681.65|8666.99|8666.99|0
1630494300000|2021-09-01 11:05:00|8667.3|8667.3|8662.01|8662.01|8667.39|8667.39|8660.67|8660.67|0
1630494600000|2021-09-01 11:10:00|8662.12|8662.12|8665.81|8665.81|8666.63|8666.63|8659.59|8659.59|0
1630494900000|2021-09-01 11:15:00|8665.97|8665.97|8667.23|8667.23|8669.84|8669.84|8665.45|8665.45|0
1630495200000|2021-09-01 11:20:00|8667.62|8667.62|8675.85|8675.85|8675.85|8675.85|8667.62|8667.62|0
1630495500000|2021-09-01 11:25:00|8675.74|8675.74|8673.4|8673.4|8675.74|8675.74|8672.84|8672.84|0
1630495800000|2021-09-01 11:30:00|8673.24|8673.24|8681.74|8681.74|8681.74|8681.74|8671.59|8671.59|0
1630496100000|2021-09-01 11:35:00|8681.59|8681.59|8688.17|8688.17|8688.54|8688.54|8680.81|8680.81|0
1630496400000|2021-09-01 11:40:00|8688.08|8688.08|8695.72|8695.72|8696.41|8696.41|8686|8686|0
1630496700000|2021-09-01 11:45:00|8695.97|8695.97|8696.05|8696.05|8698.73|8698.73|8693.14|8693.14|0
1630497000000|2021-09-01 11:50:00|8696.08|8696.08|8712.68|8712.68|8712.68|8712.68|8696.08|8696.08|0
1630497300000|2021-09-01 11:55:00|8712.59|8712.59|8710.74|8710.74|8712.73|8712.73|8707.88|8707.88|0
1630497600000|2021-09-01 12:00:00|8711.6|8711.6|8711.69|8711.69|8712.19|8712.19|8708.68|8708.68|0
1630497900000|2021-09-01 12:05:00|8711.83|8711.83|8714.75|8714.75|8716.74|8716.74|8711.78|8711.78|0
1630498200000|2021-09-01 12:10:00|8714.56|8714.56|8713.88|8713.88|8716.13|8716.13|8711.16|8711.16|0
1630498500000|2021-09-01 12:15:00|8713.94|8713.94|8697.47|8697.47|8713.94|8713.94|8696.65|8696.65|0
1630498800000|2021-09-01 12:20:00|8697.27|8697.27|8695.81|8695.81|8698.89|8698.89|8693.83|8693.83|0
1630499100000|2021-09-01 12:25:00|8695.99|8695.99|8687.91|8687.91|8695.99|8695.99|8687.91|8687.91|0
1630499400000|2021-09-01 12:30:00|8686.7|8686.7|8675.94|8675.94|8687.83|8687.83|8675.14|8675.14|0
1630499700000|2021-09-01 12:35:00|8675.87|8675.87|8668.92|8668.92|8675.87|8675.87|8664.95|8664.95|0
1630500000000|2021-09-01 12:40:00|8669.03|8669.03|8662|8662|8669.25|8669.25|8661.31|8661.31|0
1630500300000|2021-09-01 12:45:00|8662.08|8662.08|8648.31|8648.31|8662.08|8662.08|8648.19|8648.19|0
1630500600000|2021-09-01 12:50:00|8648.48|8648.48|8638.84|8638.84|8648.59|8648.59|8638.6|8638.6|0
1630500900000|2021-09-01 12:55:00|8639.14|8639.14|8638.87|8638.87|8648.02|8648.02|8637.9|8637.9|0
1630501200000|2021-09-01 13:00:00|8638.7|8638.7|8635.3|8635.3|8640.32|8640.32|8634.43|8634.43|0
1630501500000|2021-09-01 13:05:00|8635.37|8635.37|8629.88|8629.88|8635.68|8635.68|8627.8|8627.8|0
1630501800000|2021-09-01 13:10:00|8630|8630|8631.56|8631.56|8638.24|8638.24|8627.3|8627.3|0
1630502100000|2021-09-01 13:15:00|8629.91|8629.91|8625.73|8625.73|8630.31|8630.31|8623.24|8623.24|0
1630502400000|2021-09-01 13:20:00|8625.78|8625.78|8627.95|8627.95|8628.1|8628.1|8616.83|8616.83|0
1630502700000|2021-09-01 13:25:00|8628.03|8628.03|8627.82|8627.82|8630.17|8630.17|8624.96|8624.96|0
1630503000000|2021-09-01 13:30:00|8627.76|8627.76|8629.28|8629.28|8639.77|8639.77|8624.33|8624.33|0
1630503300000|2021-09-01 13:35:00|8629.14|8629.14|8654.37|8654.37|8659.35|8659.35|8628.45|8628.45|0
1630503600000|2021-09-01 13:40:00|8654.21|8654.21|8634.68|8634.68|8654.33|8654.33|8634.68|8634.68|0
1630503900000|2021-09-01 13:45:00|8633.53|8633.53|8634.98|8634.98|8634.98|8634.98|8628.64|8628.64|0
1630504200000|2021-09-01 13:50:00|8635.09|8635.09|8620.93|8620.93|8636.9|8636.9|8619.08|8619.08|0
1630504500000|2021-09-01 13:55:00|8620.87|8620.87|8619.4|8619.4|8620.87|8620.87|8605.1|8605.1|0
1630504800000|2021-09-01 14:00:00|8619.49|8619.49|8622.56|8622.56|8626.09|8626.09|8615.7|8615.7|0
1630505100000|2021-09-01 14:05:00|8623.42|8623.42|8614.57|8614.57|8624.18|8624.18|8611.94|8611.94|0
1630505400000|2021-09-01 14:10:00|8614.64|8614.64|8598.94|8598.94|8617.23|8617.23|8597.1|8597.1|0
1630505700000|2021-09-01 14:15:00|8598.56|8598.56|8595.94|8595.94|8600.95|8600.95|8594.01|8594.01|0
1630506000000|2021-09-01 14:20:00|8595.67|8595.67|8600.61|8600.61|8607.72|8607.72|8592.93|8592.93|0
1630506300000|2021-09-01 14:25:00|8600.41|8600.41|8625.93|8625.93|8628.7|8628.7|8600.21|8600.21|0
1630506600000|2021-09-01 14:30:00|8625.07|8625.07|8621.56|8621.56|8629.62|8629.62|8621.14|8621.14|0
1630506900000|2021-09-01 14:35:00|8621.75|8621.75|8609.95|8609.95|8621.86|8621.86|8607.81|8607.81|0
1630507200000|2021-09-01 14:40:00|8609.91|8609.91|8617.01|8617.01|8617.01|8617.01|8607.5|8607.5|0
1630507500000|2021-09-01 14:45:00|8617.42|8617.42|8615.87|8615.87|8621.37|8621.37|8615.1|8615.1|0
1630507800000|2021-09-01 14:50:00|8615.71|8615.71|8622.4|8622.4|8623.26|8623.26|8612.45|8612.45|0
1630508100000|2021-09-01 14:55:00|8622.31|8622.31|8633.25|8633.25|8633.25|8633.25|8622.31|8622.31|0
1630508400000|2021-09-01 15:00:00|8633.42|8633.42|8623.99|8623.99|8633.46|8633.46|8623.99|8623.99|0
1630508700000|2021-09-01 15:05:00|8623.13|8623.13|8618.9|8618.9|8623.13|8623.13|8615.1|8615.1|0
1630509000000|2021-09-01 15:10:00|8619|8619|8606.82|8606.82|8619.44|8619.44|8606.65|8606.65|0
1630509300000|2021-09-01 15:15:00|8606.79|8606.79|8604.37|8604.37|8608.42|8608.42|8602.94|8602.94|0
1630509600000|2021-09-01 15:20:00|8604.27|8604.27|8600.13|8600.13|8607.93|8607.93|8597.9|8597.9|0
1630509900000|2021-09-01 15:25:00|8600.32|8600.32|8603.34|8603.34|8604.77|8604.77|8596.75|8596.75|0
1630566900000|2021-09-02 07:15:00|8590.69|8590.69|8580.58|8580.58|8594.57|8594.57|8577.84|8577.84|0
1630567200000|2021-09-02 07:20:00|8580.47|8580.47|8596.42|8596.42|8607.93|8607.93|8579.65|8579.65|0
1630567500000|2021-09-02 07:25:00|8596.59|8596.59|8586.51|8586.51|8602.24|8602.24|8586.51|8586.51|0
1630567800000|2021-09-02 07:30:00|8586.81|8586.81|8589.99|8589.99|8591.97|8591.97|8586.59|8586.59|0
1630568100000|2021-09-02 07:35:00|8589.76|8589.76|8596.32|8596.32|8597.45|8597.45|8587.55|8587.55|0
1630568400000|2021-09-02 07:40:00|8596.43|8596.43|8600.57|8600.57|8600.57|8600.57|8594.96|8594.96|0
1630568700000|2021-09-02 07:45:00|8600.76|8600.76|8617.34|8617.34|8617.95|8617.95|8600.76|8600.76|0
1630569000000|2021-09-02 07:50:00|8616.58|8616.58|8615.49|8615.49|8621.59|8621.59|8614.77|8614.77|0
1630569300000|2021-09-02 07:55:00|8615.8|8615.8|8614.71|8614.71|8617.33|8617.33|8613.88|8613.88|0
1630569600000|2021-09-02 08:00:00|8614.77|8614.77|8616.29|8616.29|8618.56|8618.56|8611.62|8611.62|0
1630569900000|2021-09-02 08:05:00|8616.21|8616.21|8618.06|8618.06|8622.46|8622.46|8613.62|8613.62|0
1630570200000|2021-09-02 08:10:00|8618.03|8618.03|8621.55|8621.55|8623.98|8623.98|8614.7|8614.7|0
1630570500000|2021-09-02 08:15:00|8621.7|8621.7|8619.6|8619.6|8625.49|8625.49|8619.41|8619.41|0
1630570800000|2021-09-02 08:20:00|8619.53|8619.53|8626.05|8626.05|8628.5|8628.5|8617.95|8617.95|0
1630571100000|2021-09-02 08:25:00|8625.8|8625.8|8621.62|8621.62|8626.63|8626.63|8621.38|8621.38|0
1630571400000|2021-09-02 08:30:00|8621.39|8621.39|8631.47|8631.47|8632.74|8632.74|8621.39|8621.39|0
1630571700000|2021-09-02 08:35:00|8631.24|8631.24|8631.95|8631.95|8632.15|8632.15|8628.85|8628.85|0
1630572000000|2021-09-02 08:40:00|8632.36|8632.36|8625.06|8625.06|8632.69|8632.69|8622.17|8622.17|0
1630572300000|2021-09-02 08:45:00|8625.92|8625.92|8626.68|8626.68|8629|8629|8625.5|8625.5|0
1630572600000|2021-09-02 08:50:00|8627.07|8627.07|8616.69|8616.69|8627.73|8627.73|8616.08|8616.08|0
1630572900000|2021-09-02 08:55:00|8616.46|8616.46|8605.72|8605.72|8616.46|8616.46|8605.72|8605.72|0
1630573200000|2021-09-02 09:00:00|8605.95|8605.95|8600.13|8600.13|8606.04|8606.04|8600.13|8600.13|0
1630573500000|2021-09-02 09:05:00|8600.15|8600.15|8589.32|8589.32|8600.15|8600.15|8587.42|8587.42|0
1630573800000|2021-09-02 09:10:00|8589.21|8589.21|8578.88|8578.88|8590.92|8590.92|8578.85|8578.85|0
1630574100000|2021-09-02 09:15:00|8578.77|8578.77|8575.18|8575.18|8579.28|8579.28|8572.43|8572.43|0
1630574400000|2021-09-02 09:20:00|8574.62|8574.62|8572.65|8572.65|8575.02|8575.02|8570.22|8570.22|0
1630574700000|2021-09-02 09:25:00|8572.6|8572.6|8576.27|8576.27|8576.55|8576.55|8566.71|8566.71|0
1630575000000|2021-09-02 09:30:00|8576.2|8576.2|8576.74|8576.74|8580.98|8580.98|8575.65|8575.65|0
1630575300000|2021-09-02 09:35:00|8576.89|8576.89|8573.33|8573.33|8578.9|8578.9|8571.64|8571.64|0
1630575600000|2021-09-02 09:40:00|8573.02|8573.02|8575.87|8575.87|8578.37|8578.37|8573.02|8573.02|0
1630575900000|2021-09-02 09:45:00|8576.09|8576.09|8585.93|8585.93|8585.97|8585.97|8575.98|8575.98|0
1630576200000|2021-09-02 09:50:00|8585.95|8585.95|8575.78|8575.78|8587.32|8587.32|8575.04|8575.04|0
1630576500000|2021-09-02 09:55:00|8576.01|8576.01|8572.72|8572.72|8576.01|8576.01|8568.89|8568.89|0
1630576800000|2021-09-02 10:00:00|8573.04|8573.04|8579.19|8579.19|8580.42|8580.42|8573.04|8573.04|0
1630577100000|2021-09-02 10:05:00|8579.14|8579.14|8584.41|8584.41|8584.94|8584.94|8579.14|8579.14|0
1630577400000|2021-09-02 10:10:00|8584.49|8584.49|8582.75|8582.75|8590.82|8590.82|8582.61|8582.61|0
1630577700000|2021-09-02 10:15:00|8583.05|8583.05|8577.61|8577.61|8583.05|8583.05|8577.61|8577.61|0
1630578000000|2021-09-02 10:20:00|8577.99|8577.99|8583.97|8583.97|8584.04|8584.04|8576.44|8576.44|0
1630578300000|2021-09-02 10:25:00|8584.05|8584.05|8583.9|8583.9|8586.12|8586.12|8580.92|8580.92|0
1630578600000|2021-09-02 10:30:00|8584.14|8584.14|8571.39|8571.39|8584.14|8584.14|8571.39|8571.39|0
1630578900000|2021-09-02 10:35:00|8571.42|8571.42|8579.75|8579.75|8579.75|8579.75|8571.15|8571.15|0
1630579200000|2021-09-02 10:40:00|8579.6|8579.6|8576.56|8576.56|8579.6|8579.6|8576.27|8576.27|0
1630579500000|2021-09-02 10:45:00|8576.71|8576.71|8570.59|8570.59|8576.88|8576.88|8570.35|8570.35|0
1630579800000|2021-09-02 10:50:00|8570.98|8570.98|8570.52|8570.52|8573.58|8573.58|8569.13|8569.13|0
1630580100000|2021-09-02 10:55:00|8570.69|8570.69|8573.88|8573.88|8574.57|8574.57|8570.69|8570.69|0
1630580400000|2021-09-02 11:00:00|8573.75|8573.75|8575.62|8575.62|8576|8576|8573.57|8573.57|0
1630580700000|2021-09-02 11:05:00|8575.55|8575.55|8574.84|8574.84|8576.77|8576.77|8572.78|8572.78|0
1630581000000|2021-09-02 11:10:00|8574.92|8574.92|8568.38|8568.38|8575|8575|8568.23|8568.23|0
1630581300000|2021-09-02 11:15:00|8567.96|8567.96|8571.39|8571.39|8571.7|8571.7|8567.79|8567.79|0
1630581600000|2021-09-02 11:20:00|8571.16|8571.16|8560.84|8560.84|8571.16|8571.16|8559.55|8559.55|0
1630581900000|2021-09-02 11:25:00|8560.77|8560.77|8561.91|8561.91|8562.97|8562.97|8560.29|8560.29|0
1630582200000|2021-09-02 11:30:00|8561.49|8561.49|8575.18|8575.18|8575.29|8575.29|8561.49|8561.49|0
1630582500000|2021-09-02 11:35:00|8575.26|8575.26|8575.47|8575.47|8576.73|8576.73|8571.24|8571.24|0
1630582800000|2021-09-02 11:40:00|8575.44|8575.44|8576.59|8576.59|8577.73|8577.73|8573.31|8573.31|0
1630583100000|2021-09-02 11:45:00|8576.4|8576.4|8573.5|8573.5|8576.93|8576.93|8572.98|8572.98|0
1630583400000|2021-09-02 11:50:00|8573.66|8573.66|8576.5|8576.5|8580.03|8580.03|8573.61|8573.61|0
1630583700000|2021-09-02 11:55:00|8576.2|8576.2|8566.48|8566.48|8576.5|8576.5|8566.48|8566.48|0
1630584000000|2021-09-02 12:00:00|8566.4|8566.4|8567.13|8567.13|8568.46|8568.46|8565.55|8565.55|0
1630584300000|2021-09-02 12:05:00|8567.3|8567.3|8560.39|8560.39|8567.52|8567.52|8560.31|8560.31|0
1630584600000|2021-09-02 12:10:00|8560.44|8560.44|8558.71|8558.71|8560.55|8560.55|8557.68|8557.68|0
1630584900000|2021-09-02 12:15:00|8558.82|8558.82|8561.11|8561.11|8561.11|8561.11|8557.9|8557.9|0
1630585200000|2021-09-02 12:20:00|8561.41|8561.41|8565.62|8565.62|8565.73|8565.73|8561.21|8561.21|0
1630585500000|2021-09-02 12:25:00|8565.55|8565.55|8566.67|8566.67|8570.45|8570.45|8565.55|8565.55|0
1630585800000|2021-09-02 12:30:00|8566.72|8566.72|8576.11|8576.11|8576.54|8576.54|8565.22|8565.22|0
1630586100000|2021-09-02 12:35:00|8575.95|8575.95|8582.76|8582.76|8582.78|8582.78|8575.72|8575.72|0
1630586400000|2021-09-02 12:40:00|8582.66|8582.66|8579.41|8579.41|8583.72|8583.72|8579.31|8579.31|0
1630586700000|2021-09-02 12:45:00|8579.47|8579.47|8591.18|8591.18|8591.74|8591.74|8579.12|8579.12|0
1630587000000|2021-09-02 12:50:00|8591.26|8591.26|8585.75|8585.75|8592.01|8592.01|8585.75|8585.75|0
1630587300000|2021-09-02 12:55:00|8585.68|8585.68|8581.59|8581.59|8585.68|8585.68|8577.23|8577.23|0
1630587600000|2021-09-02 13:00:00|8581.53|8581.53|8598.69|8598.69|8599.34|8599.34|8581.53|8581.53|0
1630587900000|2021-09-02 13:05:00|8598.93|8598.93|8595.81|8595.81|8599.47|8599.47|8594.53|8594.53|0
1630588200000|2021-09-02 13:10:00|8595.66|8595.66|8597.44|8597.44|8599.76|8599.76|8594.06|8594.06|0
1630588500000|2021-09-02 13:15:00|8597.28|8597.28|8598.99|8598.99|8599.1|8599.1|8595.08|8595.08|0
1630588800000|2021-09-02 13:20:00|8599.13|8599.13|8597.27|8597.27|8599.53|8599.53|8595.44|8595.44|0
1630589100000|2021-09-02 13:25:00|8596.97|8596.97|8599.14|8599.14|8600.01|8600.01|8592.67|8592.67|0
1630589400000|2021-09-02 13:30:00|8599.11|8599.11|8596.27|8596.27|8599.2|8599.2|8582.78|8582.78|0
1630589700000|2021-09-02 13:35:00|8595.97|8595.97|8582.15|8582.15|8596.6|8596.6|8582.04|8582.04|0
1630590000000|2021-09-02 13:40:00|8582.09|8582.09|8564.27|8564.27|8585.89|8585.89|8564.27|8564.27|0
1630590300000|2021-09-02 13:45:00|8564.11|8564.11|8561.33|8561.33|8566.96|8566.96|8560.67|8560.67|0
1630590600000|2021-09-02 13:50:00|8560.99|8560.99|8550.75|8550.75|8560.99|8560.99|8547.52|8547.52|0
1630590900000|2021-09-02 13:55:00|8550.87|8550.87|8551.87|8551.87|8553.03|8553.03|8544.33|8544.33|0
1630591200000|2021-09-02 14:00:00|8551.95|8551.95|8550.35|8550.35|8557.41|8557.41|8546.53|8546.53|0
1630591500000|2021-09-02 14:05:00|8550.15|8550.15|8550.59|8550.59|8564.26|8564.26|8550.15|8550.15|0
1630591800000|2021-09-02 14:10:00|8550.56|8550.56|8551.54|8551.54|8553.72|8553.72|8546.23|8546.23|0
1630592100000|2021-09-02 14:15:00|8551.57|8551.57|8552.99|8552.99|8554.76|8554.76|8545|8545|0
1630592400000|2021-09-02 14:20:00|8553.01|8553.01|8567.03|8567.03|8567.46|8567.46|8552.37|8552.37|0
1630592700000|2021-09-02 14:25:00|8566.86|8566.86|8564.88|8564.88|8566.86|8566.86|8564.08|8564.08|0
1630593000000|2021-09-02 14:30:00|8564.94|8564.94|8560.88|8560.88|8565.27|8565.27|8560.37|8560.37|0
1630593300000|2021-09-02 14:35:00|8560.8|8560.8|8554.06|8554.06|8560.8|8560.8|8552.38|8552.38|0
1630593600000|2021-09-02 14:40:00|8553.99|8553.99|8555.46|8555.46|8555.95|8555.95|8551.1|8551.1|0
1630593900000|2021-09-02 14:45:00|8555.14|8555.14|8566.62|8566.62|8567.83|8567.83|8552.68|8552.68|0
1630594200000|2021-09-02 14:50:00|8566.69|8566.69|8562.91|8562.91|8568.17|8568.17|8562.02|8562.02|0
1630594500000|2021-09-02 14:55:00|8563.21|8563.21|8562.1|8562.1|8567.36|8567.36|8559.89|8559.89|0
1630594800000|2021-09-02 15:00:00|8561.64|8561.64|8566.84|8566.84|8566.84|8566.84|8561.64|8561.64|0
1630595100000|2021-09-02 15:05:00|8566.99|8566.99|8582.85|8582.85|8583.06|8583.06|8566.99|8566.99|0
1630595400000|2021-09-02 15:10:00|8582.9|8582.9|8580.87|8580.87|8587.28|8587.28|8580.51|8580.51|0
1630595700000|2021-09-02 15:15:00|8580.96|8580.96|8584.15|8584.15|8584.87|8584.87|8580.67|8580.67|0
1630596000000|2021-09-02 15:20:00|8584.25|8584.25|8583.72|8583.72|8588.33|8588.33|8580.21|8580.21|0
1630596300000|2021-09-02 15:25:00|8583.8|8583.8|8593.85|8593.85|8595.35|8595.35|8581.03|8581.03|0
1630653300000|2021-09-03 07:15:00|8589.53|8589.53|8584.15|8584.15|8589.59|8589.59|8573.05|8573.05|0
1630653600000|2021-09-03 07:20:00|8583.7|8583.7|8573.59|8573.59|8584.12|8584.12|8570.55|8570.55|0
1630653900000|2021-09-03 07:25:00|8573.4|8573.4|8566.57|8566.57|8577.43|8577.43|8566.23|8566.23|0
1630654200000|2021-09-03 07:30:00|8565.4|8565.4|8576.91|8576.91|8578.97|8578.97|8562.62|8562.62|0
1630654500000|2021-09-03 07:35:00|8576.84|8576.84|8575.05|8575.05|8577.51|8577.51|8574.56|8574.56|0
1630654800000|2021-09-03 07:40:00|8575.16|8575.16|8576.89|8576.89|8576.89|8576.89|8571.88|8571.88|0
1630655100000|2021-09-03 07:45:00|8577.12|8577.12|8577.94|8577.94|8584.58|8584.58|8576.95|8576.95|0
1630655400000|2021-09-03 07:50:00|8578.09|8578.09|8570.51|8570.51|8578.09|8578.09|8567.43|8567.43|0
1630655700000|2021-09-03 07:55:00|8570.15|8570.15|8570.55|8570.55|8572.05|8572.05|8568.76|8568.76|0
1630656000000|2021-09-03 08:00:00|8570.49|8570.49|8565.69|8565.69|8570.49|8570.49|8565.61|8565.61|0
1630656300000|2021-09-03 08:05:00|8565.46|8565.46|8573.05|8573.05|8573.05|8573.05|8562.31|8562.31|0
1630656600000|2021-09-03 08:10:00|8572.52|8572.52|8568.06|8568.06|8577.32|8577.32|8564.95|8564.95|0
1630656900000|2021-09-03 08:15:00|8570.64|8570.64|8573.85|8573.85|8577.98|8577.98|8570.64|8570.64|0
1630657200000|2021-09-03 08:20:00|8573.55|8573.55|8567.73|8567.73|8573.62|8573.62|8567.34|8567.34|0
1630657500000|2021-09-03 08:25:00|8567.78|8567.78|8569.96|8569.96|8574.2|8574.2|8566.74|8566.74|0
1630657800000|2021-09-03 08:30:00|8570.07|8570.07|8570.98|8570.98|8577.43|8577.43|8570|8570|0
1630658100000|2021-09-03 08:35:00|8570.88|8570.88|8572.56|8572.56|8578.14|8578.14|8570.85|8570.85|0
1630658400000|2021-09-03 08:40:00|8572.77|8572.77|8575.03|8575.03|8578.07|8578.07|8570.04|8570.04|0
1630658700000|2021-09-03 08:45:00|8575.89|8575.89|8572.9|8572.9|8577.11|8577.11|8570.36|8570.36|0
1630659000000|2021-09-03 08:50:00|8572.75|8572.75|8564.54|8564.54|8575.31|8575.31|8564.04|8564.04|0
1630659300000|2021-09-03 08:55:00|8563.55|8563.55|8557.93|8557.93|8563.86|8563.86|8555.16|8555.16|0
1630659600000|2021-09-03 09:00:00|8558.35|8558.35|8553.96|8553.96|8559.11|8559.11|8553.96|8553.96|0
1630659900000|2021-09-03 09:05:00|8553.77|8553.77|8549.65|8549.65|8554.87|8554.87|8549.65|8549.65|0
1630660200000|2021-09-03 09:10:00|8549.58|8549.58|8546.86|8546.86|8551.64|8551.64|8546.57|8546.57|0
1630660500000|2021-09-03 09:15:00|8547.72|8547.72|8549.36|8549.36|8550.47|8550.47|8547.17|8547.17|0
1630660800000|2021-09-03 09:20:00|8548.98|8548.98|8549.51|8549.51|8551.36|8551.36|8546.53|8546.53|0
1630661100000|2021-09-03 09:25:00|8550.14|8550.14|8546.27|8546.27|8551.23|8551.23|8545.07|8545.07|0
1630661400000|2021-09-03 09:30:00|8546.5|8546.5|8549.53|8549.53|8553.74|8553.74|8546.5|8546.5|0
1630661700000|2021-09-03 09:35:00|8549.47|8549.47|8557.85|8557.85|8557.85|8557.85|8549.47|8549.47|0
1630662000000|2021-09-03 09:40:00|8558.23|8558.23|8562.56|8562.56|8563.21|8563.21|8557.6|8557.6|0
1630662300000|2021-09-03 09:45:00|8562.17|8562.17|8560.75|8560.75|8564.09|8564.09|8560.3|8560.3|0
1630662600000|2021-09-03 09:50:00|8560.48|8560.48|8565.89|8565.89|8565.9|8565.9|8560.48|8560.48|0
1630662900000|2021-09-03 09:55:00|8565.98|8565.98|8566.69|8566.69|8567.1|8567.1|8564.77|8564.77|0
1630663200000|2021-09-03 10:00:00|8566.37|8566.37|8568.17|8568.17|8569.87|8569.87|8564.55|8564.55|0
1630663500000|2021-09-03 10:05:00|8568.06|8568.06|8569.05|8569.05|8569.05|8569.05|8566.92|8566.92|0
1630663800000|2021-09-03 10:10:00|8568.99|8568.99|8571.93|8571.93|8574.95|8574.95|8568.99|8568.99|0
1630664100000|2021-09-03 10:15:00|8571.78|8571.78|8578.44|8578.44|8578.44|8578.44|8570.24|8570.24|0
1630664400000|2021-09-03 10:20:00|8578.58|8578.58|8572.3|8572.3|8581|8581|8572.11|8572.11|0
1630664700000|2021-09-03 10:25:00|8572.47|8572.47|8572.24|8572.24|8573.81|8573.81|8572.24|8572.24|0
1630665000000|2021-09-03 10:30:00|8572.48|8572.48|8576.98|8576.98|8577.84|8577.84|8572.19|8572.19|0
1630665300000|2021-09-03 10:35:00|8577.19|8577.19|8581.23|8581.23|8581.79|8581.79|8576.6|8576.6|0
1630665600000|2021-09-03 10:40:00|8580.99|8580.99|8580.19|8580.19|8580.99|8580.99|8577.97|8577.97|0
1630665900000|2021-09-03 10:45:00|8580.27|8580.27|8580.51|8580.51|8581.99|8581.99|8578.78|8578.78|0
1630666200000|2021-09-03 10:50:00|8580.74|8580.74|8582.52|8582.52|8582.56|8582.56|8578.78|8578.78|0
1630666500000|2021-09-03 10:55:00|8582.57|8582.57|8583.75|8583.75|8585.55|8585.55|8580.08|8580.08|0
1630666800000|2021-09-03 11:00:00|8584.61|8584.61|8583.03|8583.03|8586.97|8586.97|8581.77|8581.77|0
1630667100000|2021-09-03 11:05:00|8583.11|8583.11|8585.15|8585.15|8587.5|8587.5|8583.11|8583.11|0
1630667400000|2021-09-03 11:10:00|8585.06|8585.06|8584.2|8584.2|8585.62|8585.62|8582.77|8582.77|0
1630667700000|2021-09-03 11:15:00|8583.34|8583.34|8575.6|8575.6|8583.56|8583.56|8575.6|8575.6|0
1630668000000|2021-09-03 11:20:00|8575.5|8575.5|8579.42|8579.42|8582.06|8582.06|8575.5|8575.5|0
1630668300000|2021-09-03 11:25:00|8579.36|8579.36|8573.69|8573.69|8580.14|8580.14|8573.69|8573.69|0
1630668600000|2021-09-03 11:30:00|8573.77|8573.77|8568.58|8568.58|8573.77|8573.77|8567.92|8567.92|0
1630668900000|2021-09-03 11:35:00|8568.63|8568.63|8566.03|8566.03|8569.44|8569.44|8563.87|8563.87|0
1630669200000|2021-09-03 11:40:00|8565.84|8565.84|8570.51|8570.51|8571.01|8571.01|8563.44|8563.44|0
1630669500000|2021-09-03 11:45:00|8570.67|8570.67|8569.87|8569.87|8571.42|8571.42|8569.57|8569.57|0
1630669800000|2021-09-03 11:50:00|8569.45|8569.45|8570.17|8570.17|8570.17|8570.17|8568.06|8568.06|0
1630670100000|2021-09-03 11:55:00|8569.87|8569.87|8564.25|8564.25|8570.01|8570.01|8564.09|8564.09|0
1630670400000|2021-09-03 12:00:00|8564.39|8564.39|8557.58|8557.58|8566.43|8566.43|8557.5|8557.5|0
1630670700000|2021-09-03 12:05:00|8557.43|8557.43|8557.54|8557.54|8560.76|8560.76|8557.36|8557.36|0
1630671000000|2021-09-03 12:10:00|8557.43|8557.43|8560.23|8560.23|8560.39|8560.39|8555.99|8555.99|0
1630671300000|2021-09-03 12:15:00|8560.34|8560.34|8565.66|8565.66|8565.66|8565.66|8559.97|8559.97|0
1630671600000|2021-09-03 12:20:00|8565.83|8565.83|8565.06|8565.06|8566.95|8566.95|8565.06|8565.06|0
1630671900000|2021-09-03 12:25:00|8565.92|8565.92|8571.95|8571.95|8571.95|8571.95|8565.55|8565.55|0
1630672200000|2021-09-03 12:30:00|8571.9|8571.9|8557.67|8557.67|8575.62|8575.62|8547.81|8547.81|0
1630672500000|2021-09-03 12:35:00|8557.8|8557.8|8558.13|8558.13|8570.29|8570.29|8556.17|8556.17|0
1630672800000|2021-09-03 12:40:00|8557.9|8557.9|8545.79|8545.79|8557.93|8557.93|8545.67|8545.67|0
1630673100000|2021-09-03 12:45:00|8545.89|8545.89|8554.22|8554.22|8554.65|8554.65|8545.35|8545.35|0
1630673400000|2021-09-03 12:50:00|8554.52|8554.52|8551.45|8551.45|8555.15|8555.15|8549.3|8549.3|0
1630673700000|2021-09-03 12:55:00|8551.15|8551.15|8557.98|8557.98|8558.56|8558.56|8549.38|8549.38|0
1630674000000|2021-09-03 13:00:00|8557.68|8557.68|8557.54|8557.54|8558.27|8558.27|8556.24|8556.24|0
1630674300000|2021-09-03 13:05:00|8557.33|8557.33|8560.67|8560.67|8560.75|8560.75|8554.47|8554.47|0
1630674600000|2021-09-03 13:10:00|8560.69|8560.69|8552.89|8552.89|8560.74|8560.74|8552.14|8552.14|0
1630674900000|2021-09-03 13:15:00|8552.74|8552.74|8538.15|8538.15|8553.22|8553.22|8538.15|8538.15|0
1630675200000|2021-09-03 13:20:00|8538.09|8538.09|8514.96|8514.96|8538.45|8538.45|8513.36|8513.36|0
1630675500000|2021-09-03 13:25:00|8514.88|8514.88|8503.69|8503.69|8515.4|8515.4|8502.35|8502.35|0
1630675800000|2021-09-03 13:30:00|8503.63|8503.63|8519.44|8519.44|8521.83|8521.83|8503.63|8503.63|0
1630676100000|2021-09-03 13:35:00|8519.52|8519.52|8520.41|8520.41|8532.79|8532.79|8518.66|8518.66|0
1630676400000|2021-09-03 13:40:00|8520.71|8520.71|8542.27|8542.27|8544.61|8544.61|8520.71|8520.71|0
1630676700000|2021-09-03 13:45:00|8542.43|8542.43|8549.98|8549.98|8552.15|8552.15|8535.14|8535.14|0
1630677000000|2021-09-03 13:50:00|8549.68|8549.68|8542.22|8542.22|8550.96|8550.96|8539.42|8539.42|0
1630677300000|2021-09-03 13:55:00|8542.08|8542.08|8556.76|8556.76|8557.7|8557.7|8538.7|8538.7|0
1630677600000|2021-09-03 14:00:00|8556.38|8556.38|8553.94|8553.94|8556.48|8556.48|8543.01|8543.01|0
1630677900000|2021-09-03 14:05:00|8553.86|8553.86|8548.07|8548.07|8553.86|8553.86|8546.7|8546.7|0
1630678200000|2021-09-03 14:10:00|8547.21|8547.21|8556.28|8556.28|8560.25|8560.25|8544.58|8544.58|0
1630678500000|2021-09-03 14:15:00|8557.14|8557.14|8557.71|8557.71|8560.77|8560.77|8554.79|8554.79|0
1630678800000|2021-09-03 14:20:00|8557.65|8557.65|8557.75|8557.75|8562.12|8562.12|8557.4|8557.4|0
1630679100000|2021-09-03 14:25:00|8557.55|8557.55|8557.55|8557.55|8559.05|8559.05|8554.84|8554.84|0
1630679400000|2021-09-03 14:30:00|8557.36|8557.36|8557.5|8557.5|8558.31|8558.31|8554.08|8554.08|0
1630679700000|2021-09-03 14:35:00|8557.26|8557.26|8547.56|8547.56|8558.39|8558.39|8546.93|8546.93|0
1630680000000|2021-09-03 14:40:00|8547.49|8547.49|8544.65|8544.65|8550.1|8550.1|8543.99|8543.99|0
1630680300000|2021-09-03 14:45:00|8544.54|8544.54|8536.82|8536.82|8544.9|8544.9|8535.55|8535.55|0
1630680600000|2021-09-03 14:50:00|8536.34|8536.34|8526.88|8526.88|8536.39|8536.39|8525.81|8525.81|0
1630680900000|2021-09-03 14:55:00|8526.74|8526.74|8536.14|8536.14|8536.46|8536.46|8525.5|8525.5|0
1630681200000|2021-09-03 15:00:00|8536.03|8536.03|8538.19|8538.19|8541.8|8541.8|8534.74|8534.74|0
1630681500000|2021-09-03 15:05:00|8538.28|8538.28|8548.32|8548.32|8548.5|8548.5|8538.28|8538.28|0
1630681800000|2021-09-03 15:10:00|8548.24|8548.24|8547.18|8547.18|8549.2|8549.2|8543.23|8543.23|0
1630682100000|2021-09-03 15:15:00|8547.25|8547.25|8541.51|8541.51|8547.57|8547.57|8539.18|8539.18|0
1630682400000|2021-09-03 15:20:00|8541.35|8541.35|8541|8541|8541.89|8541.89|8538.32|8538.32|0
1630682700000|2021-09-03 15:25:00|8541.09|8541.09|8542.43|8542.43|8546.67|8546.67|8538.81|8538.81|0
1630912500000|2021-09-06 07:15:00|8579.71|8579.71|8573.18|8573.18|8587.69|8587.69|8573.18|8573.18|0
1630912800000|2021-09-06 07:20:00|8573.5|8573.5|8578.82|8578.82|8584.29|8584.29|8571.17|8571.17|0
1630913100000|2021-09-06 07:25:00|8578.55|8578.55|8572.96|8572.96|8578.55|8578.55|8568.93|8568.93|0
1630913400000|2021-09-06 07:30:00|8573.06|8573.06|8588.37|8588.37|8589.41|8589.41|8572.87|8572.87|0
1630913700000|2021-09-06 07:35:00|8588.09|8588.09|8597.79|8597.79|8597.79|8597.79|8586.26|8586.26|0
1630914000000|2021-09-06 07:40:00|8597.64|8597.64|8596.01|8596.01|8601.05|8601.05|8596.01|8596.01|0
1630914300000|2021-09-06 07:45:00|8595.89|8595.89|8590.61|8590.61|8595.89|8595.89|8587.26|8587.26|0
1630914600000|2021-09-06 07:50:00|8589.53|8589.53|8575.2|8575.2|8589.53|8589.53|8575.2|8575.2|0
1630914900000|2021-09-06 07:55:00|8574.3|8574.3|8570.5|8570.5|8575.4|8575.4|8566.98|8566.98|0
1630915200000|2021-09-06 08:00:00|8569.96|8569.96|8570.57|8570.57|8571.32|8571.32|8569.16|8569.16|0
1630915500000|2021-09-06 08:05:00|8570.64|8570.64|8570.3|8570.3|8571.89|8571.89|8569.2|8569.2|0
1630915800000|2021-09-06 08:10:00|8570.69|8570.69|8577.53|8577.53|8582.4|8582.4|8570.69|8570.69|0
1630916100000|2021-09-06 08:15:00|8577.64|8577.64|8573.78|8573.78|8579.03|8579.03|8572.68|8572.68|0
1630916400000|2021-09-06 08:20:00|8573.62|8573.62|8576.99|8576.99|8579.95|8579.95|8573.13|8573.13|0
1630916700000|2021-09-06 08:25:00|8576.84|8576.84|8569.63|8569.63|8576.84|8576.84|8567.06|8567.06|0
1630917000000|2021-09-06 08:30:00|8569.55|8569.55|8576.29|8576.29|8577.16|8577.16|8568.39|8568.39|0
1630917300000|2021-09-06 08:35:00|8576.31|8576.31|8574|8574|8577.74|8577.74|8572.62|8572.62|0
1630917600000|2021-09-06 08:40:00|8574.2|8574.2|8582.57|8582.57|8583.51|8583.51|8574.02|8574.02|0
1630917900000|2021-09-06 08:45:00|8582.88|8582.88|8570.15|8570.15|8582.95|8582.95|8569.35|8569.35|0
1630918200000|2021-09-06 08:50:00|8570.32|8570.32|8566.94|8566.94|8574.55|8574.55|8565.56|8565.56|0
1630918500000|2021-09-06 08:55:00|8566.73|8566.73|8565.77|8565.77|8568.1|8568.1|8565.71|8565.71|0
1630918800000|2021-09-06 09:00:00|8565.84|8565.84|8563.68|8563.68|8570.83|8570.83|8563.68|8563.68|0
1630919100000|2021-09-06 09:05:00|8563.97|8563.97|8549.64|8549.64|8564.4|8564.4|8548.14|8548.14|0
1630919400000|2021-09-06 09:10:00|8549.55|8549.55|8553.58|8553.58|8556.66|8556.66|8549.55|8549.55|0
1630919700000|2021-09-06 09:15:00|8553.48|8553.48|8542.74|8542.74|8553.79|8553.79|8541.97|8541.97|0
1630920000000|2021-09-06 09:20:00|8542.86|8542.86|8552.21|8552.21|8552.69|8552.69|8541.34|8541.34|0
1630920300000|2021-09-06 09:25:00|8552.31|8552.31|8552.97|8552.97|8553.35|8553.35|8549.53|8549.53|0
1630920600000|2021-09-06 09:30:00|8553.03|8553.03|8549.8|8549.8|8553.54|8553.54|8549.53|8549.53|0
1630920900000|2021-09-06 09:35:00|8549.67|8549.67|8548.64|8548.64|8551.22|8551.22|8547.61|8547.61|0
1630921200000|2021-09-06 09:40:00|8548.33|8548.33|8551.58|8551.58|8552.17|8552.17|8547.98|8547.98|0
1630921500000|2021-09-06 09:45:00|8552.62|8552.62|8565.21|8565.21|8565.21|8565.21|8552.62|8552.62|0
1630921800000|2021-09-06 09:50:00|8565.01|8565.01|8555.49|8555.49|8565.77|8565.77|8555.11|8555.11|0
1630922100000|2021-09-06 09:55:00|8555.4|8555.4|8554.74|8554.74|8556.42|8556.42|8554.19|8554.19|0
1630922400000|2021-09-06 10:00:00|8554.9|8554.9|8560.37|8560.37|8560.86|8560.86|8554.9|8554.9|0
1630922700000|2021-09-06 10:05:00|8560.43|8560.43|8562.75|8562.75|8563.74|8563.74|8559.85|8559.85|0
1630923000000|2021-09-06 10:10:00|8563.05|8563.05|8565.37|8565.37|8566.85|8566.85|8563.05|8563.05|0
1630923300000|2021-09-06 10:15:00|8565.07|8565.07|8565.19|8565.19|8565.66|8565.66|8563.4|8563.4|0
1630923600000|2021-09-06 10:20:00|8564.77|8564.77|8559.41|8559.41|8565.01|8565.01|8559.41|8559.41|0
1630923900000|2021-09-06 10:25:00|8559.5|8559.5|8562.84|8562.84|8563.95|8563.95|8558.94|8558.94|0
1630924200000|2021-09-06 10:30:00|8562.76|8562.76|8572.95|8572.95|8572.95|8572.95|8562.68|8562.68|0
1630924500000|2021-09-06 10:35:00|8573.5|8573.5|8565.94|8565.94|8575.36|8575.36|8565.79|8565.79|0
1630924800000|2021-09-06 10:40:00|8566.13|8566.13|8569.29|8569.29|8569.88|8569.88|8565.6|8565.6|0
1630925100000|2021-09-06 10:45:00|8569.08|8569.08|8568.69|8568.69|8569.08|8569.08|8565.86|8565.86|0
1630925400000|2021-09-06 10:50:00|8568.83|8568.83|8570.48|8570.48|8571.86|8571.86|8568.83|8568.83|0
1630925700000|2021-09-06 10:55:00|8570.78|8570.78|8564.59|8564.59|8573.94|8573.94|8564.51|8564.51|0
1630926000000|2021-09-06 11:00:00|8564.97|8564.97|8560.8|8560.8|8565.12|8565.12|8560.8|8560.8|0
1630926300000|2021-09-06 11:05:00|8560.74|8560.74|8558.64|8558.64|8563.07|8563.07|8558.64|8558.64|0
1630926600000|2021-09-06 11:10:00|8558.76|8558.76|8549.82|8549.82|8558.76|8558.76|8549.82|8549.82|0
1630926900000|2021-09-06 11:15:00|8549.71|8549.71|8543.58|8543.58|8549.93|8549.93|8543.58|8543.58|0
1630927200000|2021-09-06 11:20:00|8543.43|8543.43|8544.47|8544.47|8546.67|8546.67|8543.07|8543.07|0
1630927500000|2021-09-06 11:25:00|8544.31|8544.31|8544.84|8544.84|8546.6|8546.6|8543.75|8543.75|0
1630927800000|2021-09-06 11:30:00|8544.91|8544.91|8544.16|8544.16|8545.95|8545.95|8543.66|8543.66|0
1630928100000|2021-09-06 11:35:00|8544.22|8544.22|8542.68|8542.68|8545.9|8545.9|8542.68|8542.68|0
1630928400000|2021-09-06 11:40:00|8542.38|8542.38|8543.54|8543.54|8544.59|8544.59|8540.64|8540.64|0
1630928700000|2021-09-06 11:45:00|8543.6|8543.6|8539.57|8539.57|8543.72|8543.72|8538.21|8538.21|0
1630929000000|2021-09-06 11:50:00|8539.67|8539.67|8536.51|8536.51|8539.67|8539.67|8536.03|8536.03|0
1630929300000|2021-09-06 11:55:00|8538.23|8538.23|8536.31|8536.31|8538.52|8538.52|8535.99|8535.99|0
1630929600000|2021-09-06 12:00:00|8536.52|8536.52|8537.29|8537.29|8537.29|8537.29|8535.34|8535.34|0
1630929900000|2021-09-06 12:05:00|8537.24|8537.24|8533.8|8533.8|8539.43|8539.43|8533.8|8533.8|0
1630930200000|2021-09-06 12:10:00|8533.88|8533.88|8534.81|8534.81|8538.21|8538.21|8533.88|8533.88|0
1630930500000|2021-09-06 12:15:00|8535.01|8535.01|8536.34|8536.34|8536.64|8536.64|8533.79|8533.79|0
1630930800000|2021-09-06 12:20:00|8536.55|8536.55|8538.9|8538.9|8539.84|8539.84|8536.55|8536.55|0
1630931100000|2021-09-06 12:25:00|8539.09|8539.09|8529.26|8529.26|8539.22|8539.22|8527.54|8527.54|0
1630931400000|2021-09-06 12:30:00|8529.29|8529.29|8534.93|8534.93|8535.04|8535.04|8529.17|8529.17|0
1630931700000|2021-09-06 12:35:00|8534.64|8534.64|8532|8532|8535.77|8535.77|8531.4|8531.4|0
1630932000000|2021-09-06 12:40:00|8531.97|8531.97|8535.51|8535.51|8535.9|8535.9|8531.8|8531.8|0
1630932300000|2021-09-06 12:45:00|8535.64|8535.64|8538.22|8538.22|8539.94|8539.94|8534.99|8534.99|0
1630932600000|2021-09-06 12:50:00|8538.13|8538.13|8540.96|8540.96|8540.96|8540.96|8534.39|8534.39|0
1630932900000|2021-09-06 12:55:00|8541.05|8541.05|8533.16|8533.16|8541.05|8541.05|8533.16|8533.16|0
1630933200000|2021-09-06 13:00:00|8533.3|8533.3|8537.09|8537.09|8539.31|8539.31|8532.38|8532.38|0
1630933500000|2021-09-06 13:05:00|8537.19|8537.19|8534.58|8534.58|8537.42|8537.42|8533.66|8533.66|0
1630933800000|2021-09-06 13:10:00|8534.55|8534.55|8529.33|8529.33|8534.55|8534.55|8529.33|8529.33|0
1630934100000|2021-09-06 13:15:00|8529.4|8529.4|8525.61|8525.61|8529.4|8529.4|8524.23|8524.23|0
1630934400000|2021-09-06 13:20:00|8525.82|8525.82|8525.95|8525.95|8528.92|8528.92|8525.67|8525.67|0
1630934700000|2021-09-06 13:25:00|8525.76|8525.76|8531.1|8531.1|8534.24|8534.24|8524.97|8524.97|0
1630935000000|2021-09-06 13:30:00|8531.17|8531.17|8534.65|8534.65|8537.92|8537.92|8530.6|8530.6|0
1630935300000|2021-09-06 13:35:00|8534.71|8534.71|8543.68|8543.68|8543.69|8543.69|8534.08|8534.08|0
1630935600000|2021-09-06 13:40:00|8543.79|8543.79|8547.81|8547.81|8549.1|8549.1|8543.79|8543.79|0
1630935900000|2021-09-06 13:45:00|8548|8548|8553.65|8553.65|8553.65|8553.65|8548|8548|0
1630936200000|2021-09-06 13:50:00|8553.7|8553.7|8556.1|8556.1|8558.67|8558.67|8553.7|8553.7|0
1630936500000|2021-09-06 13:55:00|8556.25|8556.25|8559.57|8559.57|8566.05|8566.05|8556.25|8556.25|0
1630936800000|2021-09-06 14:00:00|8559.65|8559.65|8566.61|8566.61|8568.21|8568.21|8559.48|8559.48|0
1630937100000|2021-09-06 14:05:00|8566.91|8566.91|8565.68|8565.68|8569.65|8569.65|8565.56|8565.56|0
1630937400000|2021-09-06 14:10:00|8566.54|8566.54|8567.85|8567.85|8570.01|8570.01|8562.22|8562.22|0
1630937700000|2021-09-06 14:15:00|8567.66|8567.66|8568.21|8568.21|8575.49|8575.49|8565.37|8565.37|0
1630938000000|2021-09-06 14:20:00|8568.16|8568.16|8561.88|8561.88|8568.16|8568.16|8561.51|8561.51|0
1630938300000|2021-09-06 14:25:00|8561.82|8561.82|8559.87|8559.87|8565.83|8565.83|8558.58|8558.58|0
1630938600000|2021-09-06 14:30:00|8559.83|8559.83|8570.39|8570.39|8573.09|8573.09|8559.45|8559.45|0
1630938900000|2021-09-06 14:35:00|8570.58|8570.58|8576.94|8576.94|8577.81|8577.81|8570.58|8570.58|0
1630939200000|2021-09-06 14:40:00|8577.8|8577.8|8579.84|8579.84|8585.09|8585.09|8577.29|8577.29|0
1630939500000|2021-09-06 14:45:00|8579.76|8579.76|8579.78|8579.78|8580.45|8580.45|8572.91|8572.91|0
1630939800000|2021-09-06 14:50:00|8579.73|8579.73|8578.92|8578.92|8581.92|8581.92|8577.42|8577.42|0
1630940100000|2021-09-06 14:55:00|8578.79|8578.79|8576.92|8576.92|8582.11|8582.11|8576.06|8576.06|0
1630940400000|2021-09-06 15:00:00|8576.99|8576.99|8572.86|8572.86|8577.71|8577.71|8572.02|8572.02|0
1630940700000|2021-09-06 15:05:00|8573.03|8573.03|8566.54|8566.54|8573.16|8573.16|8565.29|8565.29|0
1630941000000|2021-09-06 15:10:00|8566.46|8566.46|8561.04|8561.04|8566.52|8566.52|8559.69|8559.69|0
1630941300000|2021-09-06 15:15:00|8560.99|8560.99|8565.43|8565.43|8565.43|8565.43|8560.65|8560.65|0
1630941600000|2021-09-06 15:20:00|8565.37|8565.37|8563.76|8563.76|8568.26|8568.26|8562.98|8562.98|0
1630941900000|2021-09-06 15:25:00|8563.57|8563.57|8560.53|8560.53|8563.66|8563.66|8557.9|8557.9|0
1630998900000|2021-09-07 07:15:00|8531.22|8531.22|8563.48|8563.48|8563.48|8563.48|8530.13|8530.13|0
1630999200000|2021-09-07 07:20:00|8563.71|8563.71|8570.96|8570.96|8579.32|8579.32|8563.71|8563.71|0
1630999500000|2021-09-07 07:25:00|8570.82|8570.82|8581.96|8581.96|8584.98|8584.98|8570.37|8570.37|0
1630999800000|2021-09-07 07:30:00|8581.74|8581.74|8572.42|8572.42|8586.81|8586.81|8572.42|8572.42|0
1631000100000|2021-09-07 07:35:00|8572.36|8572.36|8558.6|8558.6|8574.43|8574.43|8557.59|8557.59|0
1631000400000|2021-09-07 07:40:00|8559.46|8559.46|8571|8571|8572.75|8572.75|8559.46|8559.46|0
1631000700000|2021-09-07 07:45:00|8570.88|8570.88|8581.19|8581.19|8581.37|8581.37|8570.18|8570.18|0
1631001000000|2021-09-07 07:50:00|8581.03|8581.03|8590.62|8590.62|8595.82|8595.82|8580.1|8580.1|0
1631001300000|2021-09-07 07:55:00|8590.46|8590.46|8594.53|8594.53|8596.61|8596.61|8586.92|8586.92|0
1631001600000|2021-09-07 08:00:00|8594.32|8594.32|8583.6|8583.6|8594.34|8594.34|8583.39|8583.39|0
1631001900000|2021-09-07 08:05:00|8580.16|8580.16|8571.68|8571.68|8580.16|8580.16|8566.63|8566.63|0
1631002200000|2021-09-07 08:10:00|8570.78|8570.78|8578.72|8578.72|8578.84|8578.84|8569.13|8569.13|0
1631002500000|2021-09-07 08:15:00|8579.32|8579.32|8571.86|8571.86|8580.72|8580.72|8570.76|8570.76|0
1631002800000|2021-09-07 08:20:00|8571.76|8571.76|8567.74|8567.74|8573.18|8573.18|8565.84|8565.84|0
1631003100000|2021-09-07 08:25:00|8567.81|8567.81|8565.45|8565.45|8567.96|8567.96|8560.12|8560.12|0
1631003400000|2021-09-07 08:30:00|8565.42|8565.42|8569.52|8569.52|8569.6|8569.6|8563.42|8563.42|0
1631003700000|2021-09-07 08:35:00|8569.45|8569.45|8566.49|8566.49|8572.56|8572.56|8566.49|8566.49|0
1631004000000|2021-09-07 08:40:00|8566.7|8566.7|8571.68|8571.68|8571.68|8571.68|8566.26|8566.26|0
1631004300000|2021-09-07 08:45:00|8571.38|8571.38|8570.09|8570.09|8574.61|8574.61|8569.09|8569.09|0
1631004600000|2021-09-07 08:50:00|8570.37|8570.37|8565.35|8565.35|8573|8573|8563.88|8563.88|0
1631004900000|2021-09-07 08:55:00|8565.56|8565.56|8566.96|8566.96|8567.57|8567.57|8565.16|8565.16|0
1631005200000|2021-09-07 09:00:00|8566.66|8566.66|8583.99|8583.99|8583.99|8583.99|8566.66|8566.66|0
1631005500000|2021-09-07 09:05:00|8584.28|8584.28|8580.29|8580.29|8587.06|8587.06|8579.34|8579.34|0
1631005800000|2021-09-07 09:10:00|8580.33|8580.33|8574.21|8574.21|8580.44|8580.44|8573.29|8573.29|0
1631006100000|2021-09-07 09:15:00|8574.31|8574.31|8583.4|8583.4|8583.4|8583.4|8574.11|8574.11|0
1631006400000|2021-09-07 09:20:00|8583.51|8583.51|8572.9|8572.9|8590.7|8590.7|8572.85|8572.85|0
1631006700000|2021-09-07 09:25:00|8572.82|8572.82|8580.7|8580.7|8580.97|8580.97|8572.82|8572.82|0
1631007000000|2021-09-07 09:30:00|8580.55|8580.55|8569.66|8569.66|8582|8582|8569.66|8569.66|0
1631007300000|2021-09-07 09:35:00|8569.81|8569.81|8578.08|8578.08|8579.16|8579.16|8568.05|8568.05|0
1631007600000|2021-09-07 09:40:00|8577.8|8577.8|8587.41|8587.41|8588.45|8588.45|8577.8|8577.8|0
1631007900000|2021-09-07 09:45:00|8587.11|8587.11|8595.5|8595.5|8596.52|8596.52|8584.9|8584.9|0
1631008200000|2021-09-07 09:50:00|8595.31|8595.31|8595.81|8595.81|8597.38|8597.38|8593.91|8593.91|0
1631008500000|2021-09-07 09:55:00|8595.42|8595.42|8600.96|8600.96|8601.13|8601.13|8593.24|8593.24|0
1631008800000|2021-09-07 10:00:00|8601.11|8601.11|8601.73|8601.73|8601.88|8601.88|8595.24|8595.24|0
1631009100000|2021-09-07 10:05:00|8601.34|8601.34|8604.38|8604.38|8606.99|8606.99|8599.79|8599.79|0
1631009400000|2021-09-07 10:10:00|8604.31|8604.31|8596.89|8596.89|8605.29|8605.29|8596.89|8596.89|0
1631009700000|2021-09-07 10:15:00|8596.97|8596.97|8600.42|8600.42|8602.11|8602.11|8593.44|8593.44|0
1631010000000|2021-09-07 10:20:00|8599.75|8599.75|8589.77|8589.77|8599.75|8599.75|8589.46|8589.46|0
1631010300000|2021-09-07 10:25:00|8589.58|8589.58|8597.12|8597.12|8598.11|8598.11|8589.58|8589.58|0
1631010600000|2021-09-07 10:30:00|8596.87|8596.87|8593.06|8593.06|8601.61|8601.61|8593.02|8593.02|0
1631010900000|2021-09-07 10:35:00|8592.95|8592.95|8595.33|8595.33|8595.44|8595.44|8586.01|8586.01|0
1631011200000|2021-09-07 10:40:00|8594.94|8594.94|8597.86|8597.86|8598.39|8598.39|8594.94|8594.94|0
1631011500000|2021-09-07 10:45:00|8597.78|8597.78|8596.68|8596.68|8608.74|8608.74|8595.55|8595.55|0
1631011800000|2021-09-07 10:50:00|8597.1|8597.1|8589.21|8589.21|8597.32|8597.32|8588.06|8588.06|0
1631012100000|2021-09-07 10:55:00|8589.14|8589.14|8591.4|8591.4|8593.55|8593.55|8588.05|8588.05|0
1631012400000|2021-09-07 11:00:00|8591.55|8591.55|8587.63|8587.63|8592.53|8592.53|8586.89|8586.89|0
1631012700000|2021-09-07 11:05:00|8587.57|8587.57|8586.82|8586.82|8591.02|8591.02|8586.63|8586.63|0
1631013000000|2021-09-07 11:10:00|8586.67|8586.67|8580.8|8580.8|8586.73|8586.73|8580.25|8580.25|0
1631013300000|2021-09-07 11:15:00|8580.64|8580.64|8580.15|8580.15|8582.9|8582.9|8580.01|8580.01|0
1631013600000|2021-09-07 11:20:00|8580.06|8580.06|8582.56|8582.56|8582.56|8582.56|8577.41|8577.41|0
1631013900000|2021-09-07 11:25:00|8582.18|8582.18|8586.85|8586.85|8587.1|8587.1|8581.62|8581.62|0
1631014200000|2021-09-07 11:30:00|8586.82|8586.82|8577.24|8577.24|8586.82|8586.82|8577.24|8577.24|0
1631014500000|2021-09-07 11:35:00|8577.44|8577.44|8571.77|8571.77|8577.45|8577.45|8571.62|8571.62|0
1631014800000|2021-09-07 11:40:00|8571.66|8571.66|8576.63|8576.63|8577.47|8577.47|8570.35|8570.35|0
1631015100000|2021-09-07 11:45:00|8576.55|8576.55|8576.55|8576.55|8583.29|8583.29|8576.55|8576.55|0
1631015400000|2021-09-07 11:50:00|8576.32|8576.32|8578.69|8578.69|8580.67|8580.67|8576.01|8576.01|0
1631015700000|2021-09-07 11:55:00|8578.41|8578.41|8570.79|8570.79|8579.14|8579.14|8570.35|8570.35|0
1631016000000|2021-09-07 12:00:00|8570.87|8570.87|8561.96|8561.96|8570.92|8570.92|8560.79|8560.79|0
1631016300000|2021-09-07 12:05:00|8561.8|8561.8|8554.53|8554.53|8563.09|8563.09|8553.01|8553.01|0
1631016600000|2021-09-07 12:10:00|8554.62|8554.62|8551.08|8551.08|8555.5|8555.5|8551.08|8551.08|0
1631016900000|2021-09-07 12:15:00|8551.33|8551.33|8556.36|8556.36|8557.94|8557.94|8550.09|8550.09|0
1631017200000|2021-09-07 12:20:00|8556.28|8556.28|8565.39|8565.39|8565.58|8565.58|8556.04|8556.04|0
1631017500000|2021-09-07 12:25:00|8565.46|8565.46|8573.65|8573.65|8573.65|8573.65|8565.46|8565.46|0
1631017800000|2021-09-07 12:30:00|8573.76|8573.76|8582.06|8582.06|8583.22|8583.22|8573.71|8573.71|0
1631018100000|2021-09-07 12:35:00|8581.49|8581.49|8583.97|8583.97|8587.45|8587.45|8581|8581|0
1631018400000|2021-09-07 12:40:00|8584.18|8584.18|8587.33|8587.33|8588.75|8588.75|8584.18|8584.18|0
1631018700000|2021-09-07 12:45:00|8587.35|8587.35|8587.42|8587.42|8587.63|8587.63|8584.06|8584.06|0
1631019000000|2021-09-07 12:50:00|8587.61|8587.61|8587.41|8587.41|8588.09|8588.09|8584.41|8584.41|0
1631019300000|2021-09-07 12:55:00|8587.49|8587.49|8589.61|8589.61|8589.72|8589.72|8586.79|8586.79|0
1631019600000|2021-09-07 13:00:00|8591.33|8591.33|8580.59|8580.59|8591.43|8591.43|8580.4|8580.4|0
1631019900000|2021-09-07 13:05:00|8580.88|8580.88|8586.45|8586.45|8590.78|8590.78|8579.69|8579.69|0
1631020200000|2021-09-07 13:10:00|8586.14|8586.14|8585.21|8585.21|8589.59|8589.59|8583.85|8583.85|0
1631020500000|2021-09-07 13:15:00|8586.07|8586.07|8577.72|8577.72|8586.71|8586.71|8577.38|8577.38|0
1631020800000|2021-09-07 13:20:00|8577.34|8577.34|8574.82|8574.82|8581.89|8581.89|8570.61|8570.61|0
1631021100000|2021-09-07 13:25:00|8574.44|8574.44|8576.46|8576.46|8577.22|8577.22|8571.54|8571.54|0
1631021400000|2021-09-07 13:30:00|8576.38|8576.38|8589.73|8589.73|8600.96|8600.96|8574.83|8574.83|0
1631021700000|2021-09-07 13:35:00|8589.62|8589.62|8603.54|8603.54|8606.91|8606.91|8588.18|8588.18|0
1631022000000|2021-09-07 13:40:00|8603.74|8603.74|8614.41|8614.41|8615.32|8615.32|8602.23|8602.23|0
1631022300000|2021-09-07 13:45:00|8614.54|8614.54|8614.51|8614.51|8617.55|8617.55|8607.87|8607.87|0
1631022600000|2021-09-07 13:50:00|8614.59|8614.59|8624.26|8624.26|8639.64|8639.64|8611.36|8611.36|0
1631022900000|2021-09-07 13:55:00|8624.15|8624.15|8621.26|8621.26|8631.43|8631.43|8616.28|8616.28|0
1631023200000|2021-09-07 14:00:00|8621.39|8621.39|8614.41|8614.41|8621.59|8621.59|8613.29|8613.29|0
1631023500000|2021-09-07 14:05:00|8614.49|8614.49|8614.73|8614.73|8616.16|8616.16|8605.96|8605.96|0
1631023800000|2021-09-07 14:10:00|8613.92|8613.92|8615.88|8615.88|8620.01|8620.01|8610.59|8610.59|0
1631024100000|2021-09-07 14:15:00|8616.02|8616.02|8613.57|8613.57|8622.58|8622.58|8613.49|8613.49|0
1631024400000|2021-09-07 14:20:00|8614.71|8614.71|8609.77|8609.77|8617.99|8617.99|8609.77|8609.77|0
1631024700000|2021-09-07 14:25:00|8610.63|8610.63|8600.86|8600.86|8612.88|8612.88|8600.86|8600.86|0
1631025000000|2021-09-07 14:30:00|8600.63|8600.63|8596.55|8596.55|8604.38|8604.38|8595.79|8595.79|0
1631025300000|2021-09-07 14:35:00|8596.61|8596.61|8598.48|8598.48|8600.34|8600.34|8592.47|8592.47|0
1631025600000|2021-09-07 14:40:00|8598.63|8598.63|8597.07|8597.07|8600.84|8600.84|8596.18|8596.18|0
1631025900000|2021-09-07 14:45:00|8596.87|8596.87|8586.54|8586.54|8597.54|8597.54|8586.54|8586.54|0
1631026200000|2021-09-07 14:50:00|8586.39|8586.39|8592.17|8592.17|8594.33|8594.33|8584.2|8584.2|0
1631026500000|2021-09-07 14:55:00|8592.32|8592.32|8601.85|8601.85|8602.14|8602.14|8588.09|8588.09|0
1631026800000|2021-09-07 15:00:00|8601.64|8601.64|8599.86|8599.86|8605.07|8605.07|8599.62|8599.62|0
1631027100000|2021-09-07 15:05:00|8599.94|8599.94|8595.7|8595.7|8602.6|8602.6|8595.7|8595.7|0
1631027400000|2021-09-07 15:10:00|8595.78|8595.78|8590.25|8590.25|8596.03|8596.03|8588.37|8588.37|0
1631027700000|2021-09-07 15:15:00|8590.02|8590.02|8589.62|8589.62|8590.93|8590.93|8584.5|8584.5|0
1631028000000|2021-09-07 15:20:00|8589.53|8589.53|8589.03|8589.03|8592.47|8592.47|8584.21|8584.21|0
1631028300000|2021-09-07 15:25:00|8589.41|8589.41|8586.7|8586.7|8594.4|8594.4|8585.56|8585.56|0
1631085300000|2021-09-08 07:15:00|8528.17|8528.17|8560.12|8560.12|8560.12|8560.12|8528.17|8528.17|0
1631085600000|2021-09-08 07:20:00|8560.66|8560.66|8556.57|8556.57|8561.09|8561.09|8550.3|8550.3|0
1631085900000|2021-09-08 07:25:00|8555.89|8555.89|8566.65|8566.65|8567.06|8567.06|8547.69|8547.69|0
1631086200000|2021-09-08 07:30:00|8569.23|8569.23|8559.73|8559.73|8570.64|8570.64|8558.32|8558.32|0
1631086500000|2021-09-08 07:35:00|8561.12|8561.12|8578.9|8578.9|8579.32|8579.32|8561.12|8561.12|0
1631086800000|2021-09-08 07:40:00|8579.02|8579.02|8592.15|8592.15|8592.32|8592.32|8576.93|8576.93|0
1631087100000|2021-09-08 07:45:00|8594.73|8594.73|8592.98|8592.98|8595|8595|8580.42|8580.42|0
1631087400000|2021-09-08 07:50:00|8592.93|8592.93|8595.01|8595.01|8599.51|8599.51|8588.67|8588.67|0
1631087700000|2021-09-08 07:55:00|8595.21|8595.21|8594.57|8594.57|8599.33|8599.33|8581.99|8581.99|0
1631088000000|2021-09-08 08:00:00|8594.44|8594.44|8584.88|8584.88|8594.44|8594.44|8572.23|8572.23|0
1631088300000|2021-09-08 08:05:00|8585.01|8585.01|8563.78|8563.78|8585.85|8585.85|8558.18|8558.18|0
1631088600000|2021-09-08 08:10:00|8563.5|8563.5|8541.42|8541.42|8563.73|8563.73|8541.42|8541.42|0
1631088900000|2021-09-08 08:15:00|8541.22|8541.22|8515.92|8515.92|8541.22|8541.22|8515.9|8515.9|0
1631089200000|2021-09-08 08:20:00|8515.81|8515.81|8519.87|8519.87|8520.43|8520.43|8509.7|8509.7|0
1631089500000|2021-09-08 08:25:00|8518.7|8518.7|8520.96|8520.96|8529.02|8529.02|8514|8514|0
1631089800000|2021-09-08 08:30:00|8521.01|8521.01|8531.25|8531.25|8534.25|8534.25|8514.97|8514.97|0
1631090100000|2021-09-08 08:35:00|8531.19|8531.19|8549.81|8549.81|8549.81|8549.81|8529.35|8529.35|0
1631090400000|2021-09-08 08:40:00|8549.97|8549.97|8550.98|8550.98|8552.55|8552.55|8541.09|8541.09|0
1631090700000|2021-09-08 08:45:00|8551|8551|8558.28|8558.28|8559.42|8559.42|8550.86|8550.86|0
1631091000000|2021-09-08 08:50:00|8557.65|8557.65|8549.96|8549.96|8558.07|8558.07|8546.06|8546.06|0
1631091300000|2021-09-08 08:55:00|8550.19|8550.19|8548.08|8548.08|8553.85|8553.85|8548.08|8548.08|0
1631091600000|2021-09-08 09:00:00|8548.52|8548.52|8545.51|8545.51|8548.52|8548.52|8541.59|8541.59|0
1631091900000|2021-09-08 09:05:00|8545.59|8545.59|8560.8|8560.8|8560.8|8560.8|8544.86|8544.86|0
1631092200000|2021-09-08 09:10:00|8560.56|8560.56|8577.45|8577.45|8580.63|8580.63|8559.04|8559.04|0
1631092500000|2021-09-08 09:15:00|8577.6|8577.6|8577.63|8577.63|8578.7|8578.7|8573.97|8573.97|0
1631092800000|2021-09-08 09:20:00|8577.7|8577.7|8582.31|8582.31|8582.31|8582.31|8577.02|8577.02|0
1631093100000|2021-09-08 09:25:00|8582.47|8582.47|8595.97|8595.97|8596.04|8596.04|8578.75|8578.75|0
1631093400000|2021-09-08 09:30:00|8596.1|8596.1|8602.31|8602.31|8603.37|8603.37|8596.03|8596.03|0
1631093700000|2021-09-08 09:35:00|8603.13|8603.13|8608.56|8608.56|8612.18|8612.18|8598.88|8598.88|0
1631094000000|2021-09-08 09:40:00|8608.95|8608.95|8624.78|8624.78|8626.13|8626.13|8608.95|8608.95|0
1631094300000|2021-09-08 09:45:00|8624.39|8624.39|8625.23|8625.23|8627.15|8627.15|8616.8|8616.8|0
1631094600000|2021-09-08 09:50:00|8625.37|8625.37|8632.76|8632.76|8635.48|8635.48|8624.37|8624.37|0
1631094900000|2021-09-08 09:55:00|8632.89|8632.89|8634.65|8634.65|8640.63|8640.63|8631.73|8631.73|0
1631095200000|2021-09-08 10:00:00|8635.51|8635.51|8623.62|8623.62|8637.79|8637.79|8623.62|8623.62|0
1631095500000|2021-09-08 10:05:00|8624.49|8624.49|8624.39|8624.39|8627.85|8627.85|8622.63|8622.63|0
1631095800000|2021-09-08 10:10:00|8624.27|8624.27|8620.16|8620.16|8627.59|8627.59|8620.16|8620.16|0
1631096100000|2021-09-08 10:15:00|8619.55|8619.55|8624.03|8624.03|8629.25|8629.25|8617.73|8617.73|0
1631096400000|2021-09-08 10:20:00|8624.18|8624.18|8629.69|8629.69|8630.05|8630.05|8622.95|8622.95|0
1631096700000|2021-09-08 10:25:00|8629.58|8629.58|8627.2|8627.2|8630.46|8630.46|8626.42|8626.42|0
1631097000000|2021-09-08 10:30:00|8627.14|8627.14|8627.41|8627.41|8629.15|8629.15|8625.5|8625.5|0
1631097300000|2021-09-08 10:35:00|8627.48|8627.48|8628.93|8628.93|8632.46|8632.46|8627.48|8627.48|0
1631097600000|2021-09-08 10:40:00|8628.98|8628.98|8637.13|8637.13|8637.17|8637.17|8628.91|8628.91|0
1631097900000|2021-09-08 10:45:00|8637.36|8637.36|8638.05|8638.05|8639.97|8639.97|8631.77|8631.77|0
1631098200000|2021-09-08 10:50:00|8638.13|8638.13|8636.18|8636.18|8638.61|8638.61|8635.32|8635.32|0
1631098500000|2021-09-08 10:55:00|8635.8|8635.8|8636.66|8636.66|8638.57|8638.57|8630.06|8630.06|0
1631098800000|2021-09-08 11:00:00|8636.32|8636.32|8626.73|8626.73|8636.69|8636.69|8624.85|8624.85|0
1631099100000|2021-09-08 11:05:00|8625.01|8625.01|8624.31|8624.31|8626.64|8626.64|8622.34|8622.34|0
1631099400000|2021-09-08 11:10:00|8623.45|8623.45|8634.73|8634.73|8634.77|8634.77|8622.12|8622.12|0
1631099700000|2021-09-08 11:15:00|8635.36|8635.36|8638.45|8638.45|8639.18|8639.18|8634.45|8634.45|0
1631100000000|2021-09-08 11:20:00|8638.56|8638.56|8636.73|8636.73|8639.56|8639.56|8633.48|8633.48|0
1631100300000|2021-09-08 11:25:00|8636.64|8636.64|8640.04|8640.04|8640.1|8640.1|8633.8|8633.8|0
1631100600000|2021-09-08 11:30:00|8639.82|8639.82|8637.04|8637.04|8640.17|8640.17|8633.47|8633.47|0
1631100900000|2021-09-08 11:35:00|8637.1|8637.1|8641.91|8641.91|8641.91|8641.91|8633.37|8633.37|0
1631101200000|2021-09-08 11:40:00|8641.99|8641.99|8636.04|8636.04|8642.65|8642.65|8634.74|8634.74|0
1631101500000|2021-09-08 11:45:00|8635.88|8635.88|8654.9|8654.9|8654.9|8654.9|8635.72|8635.72|0
1631101800000|2021-09-08 11:50:00|8654.83|8654.83|8652.15|8652.15|8655.55|8655.55|8648.83|8648.83|0
1631102100000|2021-09-08 11:55:00|8651.98|8651.98|8652.63|8652.63|8657.21|8657.21|8651.98|8651.98|0
1631102400000|2021-09-08 12:00:00|8652.55|8652.55|8668.27|8668.27|8668.73|8668.73|8650.59|8650.59|0
1631102700000|2021-09-08 12:05:00|8665.69|8665.69|8661.93|8661.93|8672.16|8672.16|8661.58|8661.58|0
1631103000000|2021-09-08 12:10:00|8662.13|8662.13|8652.83|8652.83|8664.65|8664.65|8650.14|8650.14|0
1631103300000|2021-09-08 12:15:00|8653.04|8653.04|8636.54|8636.54|8654.66|8654.66|8634.46|8634.46|0
1631103600000|2021-09-08 12:20:00|8633.96|8633.96|8641.74|8641.74|8643.27|8643.27|8630.07|8630.07|0
1631103900000|2021-09-08 12:25:00|8642.01|8642.01|8639.86|8639.86|8642.01|8642.01|8638.74|8638.74|0
1631104200000|2021-09-08 12:30:00|8639.93|8639.93|8638.05|8638.05|8640.22|8640.22|8635.25|8635.25|0
1631104500000|2021-09-08 12:35:00|8637.98|8637.98|8639.64|8639.64|8640.77|8640.77|8635.14|8635.14|0
1631104800000|2021-09-08 12:40:00|8639.75|8639.75|8646.7|8646.7|8646.7|8646.7|8638.39|8638.39|0
1631105100000|2021-09-08 12:45:00|8646.78|8646.78|8649.42|8649.42|8649.42|8649.42|8642.76|8642.76|0
1631105400000|2021-09-08 12:50:00|8649.67|8649.67|8645.02|8645.02|8651.17|8651.17|8642.08|8642.08|0
1631105700000|2021-09-08 12:55:00|8645.24|8645.24|8649.13|8649.13|8649.36|8649.36|8643.33|8643.33|0
1631106000000|2021-09-08 13:00:00|8649.02|8649.02|8654.65|8654.65|8655.09|8655.09|8647.02|8647.02|0
1631106300000|2021-09-08 13:05:00|8654.42|8654.42|8661.01|8661.01|8661.66|8661.66|8654.23|8654.23|0
1631106600000|2021-09-08 13:10:00|8661.1|8661.1|8658.45|8658.45|8663.82|8663.82|8656.74|8656.74|0
1631106900000|2021-09-08 13:15:00|8660.17|8660.17|8655.07|8655.07|8660.61|8660.61|8654.52|8654.52|0
1631107200000|2021-09-08 13:20:00|8654.99|8654.99|8659.24|8659.24|8665.93|8665.93|8652.05|8652.05|0
1631107500000|2021-09-08 13:25:00|8658.93|8658.93|8656.7|8656.7|8659.07|8659.07|8654.5|8654.5|0
1631107800000|2021-09-08 13:30:00|8656.78|8656.78|8657.18|8657.18|8660.72|8660.72|8650.48|8650.48|0
1631108100000|2021-09-08 13:35:00|8655.46|8655.46|8656.2|8656.2|8663.37|8663.37|8647.08|8647.08|0
1631108400000|2021-09-08 13:40:00|8655.9|8655.9|8637.9|8637.9|8656.83|8656.83|8637.76|8637.76|0
1631108700000|2021-09-08 13:45:00|8637.78|8637.78|8633.1|8633.1|8644.24|8644.24|8628.3|8628.3|0
1631109000000|2021-09-08 13:50:00|8633.05|8633.05|8643.79|8643.79|8644.19|8644.19|8633.05|8633.05|0
1631109300000|2021-09-08 13:55:00|8643.56|8643.56|8632.78|8632.78|8646|8646|8632.78|8632.78|0
1631109600000|2021-09-08 14:00:00|8633.09|8633.09|8609.64|8609.64|8636.42|8636.42|8605.14|8605.14|0
1631109900000|2021-09-08 14:05:00|8609.34|8609.34|8585.94|8585.94|8609.36|8609.36|8584.68|8584.68|0
1631110200000|2021-09-08 14:10:00|8586.02|8586.02|8583.38|8583.38|8586.55|8586.55|8572.21|8572.21|0
1631110500000|2021-09-08 14:15:00|8583.49|8583.49|8603.15|8603.15|8606.35|8606.35|8579.6|8579.6|0
1631110800000|2021-09-08 14:20:00|8603.08|8603.08|8593.01|8593.01|8603.81|8603.81|8590.54|8590.54|0
1631111100000|2021-09-08 14:25:00|8593.2|8593.2|8580.42|8580.42|8595.66|8595.66|8580.33|8580.33|0
1631111400000|2021-09-08 14:30:00|8580.31|8580.31|8566.45|8566.45|8580.54|8580.54|8564.78|8564.78|0
1631111700000|2021-09-08 14:35:00|8566.39|8566.39|8552.81|8552.81|8567.72|8567.72|8552.56|8552.56|0
1631112000000|2021-09-08 14:40:00|8552.65|8552.65|8528.05|8528.05|8553.25|8553.25|8527.77|8527.77|0
1631112300000|2021-09-08 14:45:00|8527.98|8527.98|8538.76|8538.76|8538.85|8538.85|8523.89|8523.89|0
1631112600000|2021-09-08 14:50:00|8538.45|8538.45|8511.02|8511.02|8538.45|8538.45|8510.94|8510.94|0
1631112900000|2021-09-08 14:55:00|8510.89|8510.89|8503.37|8503.37|8514.3|8514.3|8500.47|8500.47|0
1631113200000|2021-09-08 15:00:00|8503.67|8503.67|8507.89|8507.89|8517.5|8517.5|8501.3|8501.3|0
1631113500000|2021-09-08 15:05:00|8507.95|8507.95|8505.53|8505.53|8510.1|8510.1|8500.75|8500.75|0
1631113800000|2021-09-08 15:10:00|8505.61|8505.61|8507.34|8507.34|8510.02|8510.02|8502.14|8502.14|0
1631114100000|2021-09-08 15:15:00|8507.15|8507.15|8503.55|8503.55|8510.14|8510.14|8500.72|8500.72|0
1631114400000|2021-09-08 15:20:00|8503.7|8503.7|8503.94|8503.94|8504.62|8504.62|8496.76|8496.76|0
1631114700000|2021-09-08 15:25:00|8503.92|8503.92|8502.33|8502.33|8513.27|8513.27|8497.52|8497.52|0
1631171700000|2021-09-09 07:15:00|8324.65|8324.65|8341.92|8341.92|8345.5|8345.5|8323.98|8323.98|0
1631172000000|2021-09-09 07:20:00|8342.01|8342.01|8343.28|8343.28|8343.76|8343.76|8325.01|8325.01|0
1631172300000|2021-09-09 07:25:00|8343.21|8343.21|8325.93|8325.93|8344.43|8344.43|8324.84|8324.84|0
1631172600000|2021-09-09 07:30:00|8326|8326|8341.33|8341.33|8345.29|8345.29|8325.64|8325.64|0
1631172900000|2021-09-09 07:35:00|8342.19|8342.19|8339.6|8339.6|8347|8347|8329.88|8329.88|0
1631173200000|2021-09-09 07:40:00|8339.46|8339.46|8322.96|8322.96|8345.81|8345.81|8322.96|8322.96|0
1631173500000|2021-09-09 07:45:00|8322.8|8322.8|8320.74|8320.74|8330.66|8330.66|8320.74|8320.74|0
1631173800000|2021-09-09 07:50:00|8320.79|8320.79|8326.06|8326.06|8330.78|8330.78|8309.63|8309.63|0
1631174100000|2021-09-09 07:55:00|8326.37|8326.37|8333.19|8333.19|8335.22|8335.22|8323.15|8323.15|0
1631174400000|2021-09-09 08:00:00|8333.42|8333.42|8341.29|8341.29|8345.17|8345.17|8333.19|8333.19|0
1631174700000|2021-09-09 08:05:00|8342.15|8342.15|8338.13|8338.13|8348.35|8348.35|8331.75|8331.75|0
1631175000000|2021-09-09 08:10:00|8338.3|8338.3|8339.05|8339.05|8344.73|8344.73|8336.91|8336.91|0
1631175300000|2021-09-09 08:15:00|8338.98|8338.98|8343.71|8343.71|8345.71|8345.71|8338.35|8338.35|0
1631175600000|2021-09-09 08:20:00|8343.41|8343.41|8319.23|8319.23|8343.8|8343.8|8314.35|8314.35|0
1631175900000|2021-09-09 08:25:00|8318.77|8318.77|8335.97|8335.97|8336.57|8336.57|8318.77|8318.77|0
1631176200000|2021-09-09 08:30:00|8336.11|8336.11|8330.03|8330.03|8338.49|8338.49|8330.03|8330.03|0
1631176500000|2021-09-09 08:35:00|8330.22|8330.22|8331.1|8331.1|8341.87|8341.87|8328.68|8328.68|0
1631176800000|2021-09-09 08:40:00|8330.8|8330.8|8326.67|8326.67|8336.49|8336.49|8326.52|8326.52|0
1631177100000|2021-09-09 08:45:00|8326.92|8326.92|8322.57|8322.57|8332.32|8332.32|8319.33|8319.33|0
1631177400000|2021-09-09 08:50:00|8322.49|8322.49|8307.35|8307.35|8322.49|8322.49|8305.95|8305.95|0
1631177700000|2021-09-09 08:55:00|8307.28|8307.28|8323.23|8323.23|8324.04|8324.04|8307.28|8307.28|0
1631178000000|2021-09-09 09:00:00|8323.15|8323.15|8303.55|8303.55|8323.34|8323.34|8303.28|8303.28|0
1631178300000|2021-09-09 09:05:00|8304.03|8304.03|8306.49|8306.49|8310.53|8310.53|8301.58|8301.58|0
1631178600000|2021-09-09 09:10:00|8306.72|8306.72|8300.89|8300.89|8307.19|8307.19|8293.39|8293.39|0
1631178900000|2021-09-09 09:15:00|8301.3|8301.3|8304.83|8304.83|8312.7|8312.7|8297.65|8297.65|0
1631179200000|2021-09-09 09:20:00|8304.77|8304.77|8304.97|8304.97|8307.44|8307.44|8299.74|8299.74|0
1631179500000|2021-09-09 09:25:00|8305.05|8305.05|8323.9|8323.9|8324.1|8324.1|8300.64|8300.64|0
1631179800000|2021-09-09 09:30:00|8321.97|8321.97|8335.34|8335.34|8335.59|8335.59|8320.02|8320.02|0
1631180100000|2021-09-09 09:35:00|8335.75|8335.75|8345.15|8345.15|8346.24|8346.24|8335.75|8335.75|0
1631180400000|2021-09-09 09:40:00|8345.22|8345.22|8350.55|8350.55|8357.86|8357.86|8345.15|8345.15|0
1631180700000|2021-09-09 09:45:00|8350.63|8350.63|8373.59|8373.59|8374.22|8374.22|8350.56|8350.56|0
1631181000000|2021-09-09 09:50:00|8373.67|8373.67|8369.94|8369.94|8376.19|8376.19|8369.08|8369.08|0
1631181300000|2021-09-09 09:55:00|8369.82|8369.82|8374.74|8374.74|8376.06|8376.06|8364.85|8364.85|0
1631181600000|2021-09-09 10:00:00|8374.93|8374.93|8380.54|8380.54|8380.76|8380.76|8374.31|8374.31|0
1631181900000|2021-09-09 10:05:00|8380.38|8380.38|8382.02|8382.02|8383.37|8383.37|8373.95|8373.95|0
1631182200000|2021-09-09 10:10:00|8381.88|8381.88|8370.09|8370.09|8383.02|8383.02|8369.82|8369.82|0
1631182500000|2021-09-09 10:15:00|8369.89|8369.89|8381.62|8381.62|8381.62|8381.62|8368.13|8368.13|0
1631182800000|2021-09-09 10:20:00|8381.28|8381.28|8382.27|8382.27|8392.59|8392.59|8379.85|8379.85|0
1631183100000|2021-09-09 10:25:00|8381.41|8381.41|8383.19|8383.19|8386.92|8386.92|8380.86|8380.86|0
1631183400000|2021-09-09 10:30:00|8382.98|8382.98|8378.39|8378.39|8382.98|8382.98|8375.1|8375.1|0
1631183700000|2021-09-09 10:35:00|8377.91|8377.91|8371.43|8371.43|8378.12|8378.12|8370.96|8370.96|0
1631184000000|2021-09-09 10:40:00|8371.32|8371.32|8370.44|8370.44|8375.09|8375.09|8369.49|8369.49|0
1631184300000|2021-09-09 10:45:00|8370.23|8370.23|8367.93|8367.93|8376.26|8376.26|8366.19|8366.19|0
1631184600000|2021-09-09 10:50:00|8367.55|8367.55|8362.44|8362.44|8367.55|8367.55|8360.84|8360.84|0
1631184900000|2021-09-09 10:55:00|8363.37|8363.37|8369.69|8369.69|8370.26|8370.26|8362.36|8362.36|0
1631185200000|2021-09-09 11:00:00|8369.88|8369.88|8373.47|8373.47|8381.39|8381.39|8369.88|8369.88|0
1631185500000|2021-09-09 11:05:00|8373.63|8373.63|8372.46|8372.46|8380.07|8380.07|8372.46|8372.46|0
1631185800000|2021-09-09 11:10:00|8372.6|8372.6|8369.58|8369.58|8375.34|8375.34|8369.06|8369.06|0
1631186100000|2021-09-09 11:15:00|8369.16|8369.16|8368.41|8368.41|8374|8374|8366.47|8366.47|0
1631186400000|2021-09-09 11:20:00|8368.44|8368.44|8364.45|8364.45|8372.32|8372.32|8364.45|8364.45|0
1631186700000|2021-09-09 11:25:00|8364.37|8364.37|8358.84|8358.84|8364.57|8364.57|8356.51|8356.51|0
1631187000000|2021-09-09 11:30:00|8358.77|8358.77|8357.16|8357.16|8361.6|8361.6|8356.26|8356.26|0
1631187300000|2021-09-09 11:35:00|8356.95|8356.95|8350.56|8350.56|8359.18|8359.18|8350.14|8350.14|0
1631187600000|2021-09-09 11:40:00|8350.49|8350.49|8350.37|8350.37|8355.03|8355.03|8350.33|8350.33|0
1631187900000|2021-09-09 11:45:00|8350.56|8350.56|8369.98|8369.98|8375.96|8375.96|8349.39|8349.39|0
1631188200000|2021-09-09 11:50:00|8370.28|8370.28|8372.81|8372.81|8374|8374|8368.64|8368.64|0
1631188500000|2021-09-09 11:55:00|8373.16|8373.16|8372.5|8372.5|8377.56|8377.56|8372.29|8372.29|0
1631188800000|2021-09-09 12:00:00|8372.92|8372.92|8373.39|8373.39|8374.59|8374.59|8365.94|8365.94|0
1631189100000|2021-09-09 12:05:00|8373.46|8373.46|8370.49|8370.49|8379.01|8379.01|8368.54|8368.54|0
1631189400000|2021-09-09 12:10:00|8370.33|8370.33|8368.06|8368.06|8370.69|8370.69|8364.77|8364.77|0
1631189700000|2021-09-09 12:15:00|8367.92|8367.92|8373.16|8373.16|8373.16|8373.16|8365.91|8365.91|0
1631190000000|2021-09-09 12:20:00|8373.1|8373.1|8354.78|8354.78|8375.19|8375.19|8352.95|8352.95|0
1631190300000|2021-09-09 12:25:00|8354.86|8354.86|8353.95|8353.95|8360.83|8360.83|8353.95|8353.95|0
1631190600000|2021-09-09 12:30:00|8354.42|8354.42|8358.48|8358.48|8358.56|8358.56|8354.42|8354.42|0
1631190900000|2021-09-09 12:35:00|8358.34|8358.34|8359.88|8359.88|8363.27|8363.27|8348.08|8348.08|0
1631191200000|2021-09-09 12:40:00|8359.02|8359.02|8354.94|8354.94|8360.31|8360.31|8354.94|8354.94|0
1631191500000|2021-09-09 12:45:00|8354.85|8354.85|8359.86|8359.86|8360.16|8360.16|8347.15|8347.15|0
1631191800000|2021-09-09 12:50:00|8359.48|8359.48|8371.37|8371.37|8371.37|8371.37|8359.13|8359.13|0
1631192100000|2021-09-09 12:55:00|8370.75|8370.75|8369.04|8369.04|8371.28|8371.28|8368.27|8368.27|0
1631192400000|2021-09-09 13:00:00|8368.85|8368.85|8356.97|8356.97|8369.24|8369.24|8356.26|8356.26|0
1631192700000|2021-09-09 13:05:00|8357.11|8357.11|8351.38|8351.38|8358.47|8358.47|8350.23|8350.23|0
1631193000000|2021-09-09 13:10:00|8351.23|8351.23|8348.04|8348.04|8354.11|8354.11|8346.55|8346.55|0
1631193300000|2021-09-09 13:15:00|8347.97|8347.97|8351.61|8351.61|8351.72|8351.72|8345.86|8345.86|0
1631193600000|2021-09-09 13:20:00|8351.82|8351.82|8338.12|8338.12|8352.35|8352.35|8337.73|8337.73|0
1631193900000|2021-09-09 13:25:00|8337.98|8337.98|8348.17|8348.17|8349.28|8349.28|8337.56|8337.56|0
1631194200000|2021-09-09 13:30:00|8348.25|8348.25|8369.13|8369.13|8369.27|8369.27|8338.33|8338.33|0
1631194500000|2021-09-09 13:35:00|8369.05|8369.05|8365.62|8365.62|8370.54|8370.54|8359.71|8359.71|0
1631194800000|2021-09-09 13:40:00|8365.56|8365.56|8364.16|8364.16|8367.4|8367.4|8362.98|8362.98|0
1631195100000|2021-09-09 13:45:00|8364.28|8364.28|8365.73|8365.73|8370.65|8370.65|8355.55|8355.55|0
1631195400000|2021-09-09 13:50:00|8365.88|8365.88|8372.07|8372.07|8373.83|8373.83|8365.88|8365.88|0
1631195700000|2021-09-09 13:55:00|8371.86|8371.86|8387.6|8387.6|8388.14|8388.14|8371.08|8371.08|0
1631196000000|2021-09-09 14:00:00|8387.46|8387.46|8399.76|8399.76|8399.76|8399.76|8387.46|8387.46|0
1631196300000|2021-09-09 14:05:00|8399.71|8399.71|8403.48|8403.48|8406.26|8406.26|8398.75|8398.75|0
1631196600000|2021-09-09 14:10:00|8403.4|8403.4|8414.41|8414.41|8414.73|8414.73|8395.92|8395.92|0
1631196900000|2021-09-09 14:15:00|8414.03|8414.03|8419.49|8419.49|8422.91|8422.91|8408.54|8408.54|0
1631197200000|2021-09-09 14:20:00|8419.42|8419.42|8425.77|8425.77|8425.77|8425.77|8419.42|8419.42|0
1631197500000|2021-09-09 14:25:00|8425.58|8425.58|8420.25|8420.25|8433.76|8433.76|8420.25|8420.25|0
1631197800000|2021-09-09 14:30:00|8420.17|8420.17|8425.16|8425.16|8425.16|8425.16|8416.8|8416.8|0
1631198100000|2021-09-09 14:35:00|8424.94|8424.94|8435.53|8435.53|8435.92|8435.92|8423.23|8423.23|0
1631198400000|2021-09-09 14:40:00|8435.45|8435.45|8440.21|8440.21|8440.21|8440.21|8432.92|8432.92|0
1631198700000|2021-09-09 14:45:00|8440.4|8440.4|8439.43|8439.43|8446.55|8446.55|8434.31|8434.31|0
1631199000000|2021-09-09 14:50:00|8439.36|8439.36|8448.89|8448.89|8449.78|8449.78|8439.36|8439.36|0
1631199300000|2021-09-09 14:55:00|8449.04|8449.04|8447.42|8447.42|8456.88|8456.88|8446.96|8446.96|0
1631199600000|2021-09-09 15:00:00|8447.26|8447.26|8446.78|8446.78|8448.05|8448.05|8442.15|8442.15|0
1631199900000|2021-09-09 15:05:00|8446.99|8446.99|8460.77|8460.77|8460.77|8460.77|8446.57|8446.57|0
1631200200000|2021-09-09 15:10:00|8460.56|8460.56|8464.66|8464.66|8464.71|8464.71|8457.36|8457.36|0
1631200500000|2021-09-09 15:15:00|8464.61|8464.61|8459.95|8459.95|8467.78|8467.78|8459.93|8459.93|0
1631200800000|2021-09-09 15:20:00|8460.02|8460.02|8449.29|8449.29|8461.85|8461.85|8446.96|8446.96|0
1631201100000|2021-09-09 15:25:00|8449.37|8449.37|8446.87|8446.87|8451.85|8451.85|8444.78|8444.78|0
1631258100000|2021-09-10 07:15:00|8459.64|8459.64|8463.54|8463.54|8470.65|8470.65|8452.6|8452.6|0
1631258400000|2021-09-10 07:20:00|8463.41|8463.41|8453.16|8453.16|8463.89|8463.89|8452.61|8452.61|0
1631258700000|2021-09-10 07:25:00|8452.55|8452.55|8468.22|8468.22|8468.95|8468.95|8452.55|8452.55|0
1631259000000|2021-09-10 07:30:00|8468.17|8468.17|8460.28|8460.28|8469.73|8469.73|8459.8|8459.8|0
1631259300000|2021-09-10 07:35:00|8458.56|8458.56|8460.52|8460.52|8465.66|8465.66|8454.36|8454.36|0
1631259600000|2021-09-10 07:40:00|8460.01|8460.01|8460.84|8460.84|8463.24|8463.24|8458.28|8458.28|0
1631259900000|2021-09-10 07:45:00|8460.67|8460.67|8457.78|8457.78|8460.67|8460.67|8456.37|8456.37|0
1631260200000|2021-09-10 07:50:00|8457.65|8457.65|8448.25|8448.25|8458.66|8458.66|8443.8|8443.8|0
1631260500000|2021-09-10 07:55:00|8448.35|8448.35|8449.78|8449.78|8451.01|8451.01|8448.35|8448.35|0
1631260800000|2021-09-10 08:00:00|8449.68|8449.68|8444.9|8444.9|8450.17|8450.17|8444.6|8444.6|0
1631261100000|2021-09-10 08:05:00|8444.79|8444.79|8450.14|8450.14|8450.78|8450.78|8439.68|8439.68|0
1631261400000|2021-09-10 08:10:00|8450.21|8450.21|8450.04|8450.04|8454.1|8454.1|8447.36|8447.36|0
1631261700000|2021-09-10 08:15:00|8450.34|8450.34|8469.1|8469.1|8469.25|8469.25|8450.34|8450.34|0
1631262000000|2021-09-10 08:20:00|8468.89|8468.89|8471.37|8471.37|8478.75|8478.75|8468.1|8468.1|0
1631262300000|2021-09-10 08:25:00|8471.28|8471.28|8466.73|8466.73|8472.77|8472.77|8465|8465|0
1631262600000|2021-09-10 08:30:00|8467.03|8467.03|8473.48|8473.48|8474.52|8474.52|8466.47|8466.47|0
1631262900000|2021-09-10 08:35:00|8473.64|8473.64|8475.84|8475.84|8481.78|8481.78|8473.64|8473.64|0
1631263200000|2021-09-10 08:40:00|8476.15|8476.15|8473.5|8473.5|8477.86|8477.86|8468.47|8468.47|0
1631263500000|2021-09-10 08:45:00|8473.66|8473.66|8471.97|8471.97|8476.77|8476.77|8471.97|8471.97|0
1631263800000|2021-09-10 08:50:00|8472.36|8472.36|8465.36|8465.36|8472.52|8472.52|8465.09|8465.09|0
1631264100000|2021-09-10 08:55:00|8465.42|8465.42|8472.32|8472.32|8472.98|8472.98|8465.42|8465.42|0
1631264400000|2021-09-10 09:00:00|8472.39|8472.39|8464.75|8464.75|8473.83|8473.83|8464.64|8464.64|0
1631264700000|2021-09-10 09:05:00|8463.99|8463.99|8461|8461|8464.14|8464.14|8460.2|8460.2|0
1631265000000|2021-09-10 09:10:00|8461.19|8461.19|8455.82|8455.82|8461.19|8461.19|8452.21|8452.21|0
1631265300000|2021-09-10 09:15:00|8456.01|8456.01|8455.18|8455.18|8457.34|8457.34|8450.98|8450.98|0
1631265600000|2021-09-10 09:20:00|8455.05|8455.05|8453.36|8453.36|8455.77|8455.77|8449.87|8449.87|0
1631265900000|2021-09-10 09:25:00|8453.2|8453.2|8448.81|8448.81|8453.2|8453.2|8448.6|8448.6|0
1631266200000|2021-09-10 09:30:00|8447.09|8447.09|8438.86|8438.86|8447.15|8447.15|8438.86|8438.86|0
1631266500000|2021-09-10 09:35:00|8438.66|8438.66|8438.83|8438.83|8441.15|8441.15|8435.6|8435.6|0
1631266800000|2021-09-10 09:40:00|8439.24|8439.24|8438.54|8438.54|8443.15|8443.15|8438.25|8438.25|0
1631267100000|2021-09-10 09:45:00|8438.41|8438.41|8444.12|8444.12|8447.06|8447.06|8437.78|8437.78|0
1631267400000|2021-09-10 09:50:00|8444.33|8444.33|8443.02|8443.02|8445.43|8445.43|8442.99|8442.99|0
1631267700000|2021-09-10 09:55:00|8442.97|8442.97|8435.82|8435.82|8443.47|8443.47|8433.42|8433.42|0
1631268000000|2021-09-10 10:00:00|8435.51|8435.51|8444.25|8444.25|8444.25|8444.25|8431.64|8431.64|0
1631268300000|2021-09-10 10:05:00|8444.67|8444.67|8451.03|8451.03|8451.89|8451.89|8444.09|8444.09|0
1631268600000|2021-09-10 10:10:00|8450.9|8450.9|8447.32|8447.32|8450.96|8450.96|8447.29|8447.29|0
1631268900000|2021-09-10 10:15:00|8447.46|8447.46|8457.12|8457.12|8457.45|8457.45|8447.03|8447.03|0
1631269200000|2021-09-10 10:20:00|8457.2|8457.2|8458.74|8458.74|8460.23|8460.23|8457.06|8457.06|0
1631269500000|2021-09-10 10:25:00|8458.83|8458.83|8466.02|8466.02|8467.05|8467.05|8457.95|8457.95|0
1631269800000|2021-09-10 10:30:00|8465.94|8465.94|8456.38|8456.38|8465.94|8465.94|8455.37|8455.37|0
1631270100000|2021-09-10 10:35:00|8456.54|8456.54|8459.78|8459.78|8459.78|8459.78|8454.65|8454.65|0
1631270400000|2021-09-10 10:40:00|8459.9|8459.9|8461.83|8461.83|8461.83|8461.83|8457.22|8457.22|0
1631270700000|2021-09-10 10:45:00|8462.69|8462.69|8460.65|8460.65|8465.5|8465.5|8460.22|8460.22|0
1631271000000|2021-09-10 10:50:00|8460.89|8460.89|8455.68|8455.68|8460.89|8460.89|8454.14|8454.14|0
1631271300000|2021-09-10 10:55:00|8455.76|8455.76|8458.79|8458.79|8459.32|8459.32|8455.76|8455.76|0
1631271600000|2021-09-10 11:00:00|8458.82|8458.82|8457.02|8457.02|8460.49|8460.49|8455.97|8455.97|0
1631271900000|2021-09-10 11:05:00|8456.89|8456.89|8457.87|8457.87|8460.81|8460.81|8456.74|8456.74|0
1631272200000|2021-09-10 11:10:00|8459.59|8459.59|8453.16|8453.16|8464.6|8464.6|8453.03|8453.03|0
1631272500000|2021-09-10 11:15:00|8453.05|8453.05|8447.36|8447.36|8453.05|8453.05|8447.13|8447.13|0
1631272800000|2021-09-10 11:20:00|8446.98|8446.98|8448.64|8448.64|8448.82|8448.82|8443.56|8443.56|0
1631273100000|2021-09-10 11:25:00|8448.53|8448.53|8454.14|8454.14|8455.66|8455.66|8448.39|8448.39|0
1631273400000|2021-09-10 11:30:00|8454|8454|8450.54|8450.54|8456.93|8456.93|8449.75|8449.75|0
1631273700000|2021-09-10 11:35:00|8450.38|8450.38|8452.84|8452.84|8453.21|8453.21|8445.27|8445.27|0
1631274000000|2021-09-10 11:40:00|8452.61|8452.61|8445.72|8445.72|8452.61|8452.61|8443.37|8443.37|0
1631274300000|2021-09-10 11:45:00|8445.64|8445.64|8452.66|8452.66|8452.74|8452.74|8444.84|8444.84|0
1631274600000|2021-09-10 11:50:00|8452.64|8452.64|8453.02|8453.02|8454.28|8454.28|8450.38|8450.38|0
1631274900000|2021-09-10 11:55:00|8452.85|8452.85|8455.54|8455.54|8459.41|8459.41|8452.83|8452.83|0
1631275200000|2021-09-10 12:00:00|8456.4|8456.4|8458.13|8458.13|8460.77|8460.77|8453.11|8453.11|0
1631275500000|2021-09-10 12:05:00|8457.82|8457.82|8460.33|8460.33|8462.15|8462.15|8455.56|8455.56|0
1631275800000|2021-09-10 12:10:00|8460.4|8460.4|8457.81|8457.81|8461.26|8461.26|8456.64|8456.64|0
1631276100000|2021-09-10 12:15:00|8458.38|8458.38|8454.77|8454.77|8460.26|8460.26|8453.36|8453.36|0
1631276400000|2021-09-10 12:20:00|8454.7|8454.7|8455.9|8455.9|8457.53|8457.53|8454.7|8454.7|0
1631276700000|2021-09-10 12:25:00|8455.6|8455.6|8449|8449|8455.6|8455.6|8448.82|8448.82|0
1631277000000|2021-09-10 12:30:00|8449.06|8449.06|8450.59|8450.59|8455.08|8455.08|8448.75|8448.75|0
1631277300000|2021-09-10 12:35:00|8450.51|8450.51|8454.58|8454.58|8454.58|8454.58|8450.12|8450.12|0
1631277600000|2021-09-10 12:40:00|8454.89|8454.89|8458.13|8458.13|8459.54|8459.54|8454.14|8454.14|0
1631277900000|2021-09-10 12:45:00|8458.18|8458.18|8453.85|8453.85|8458.26|8458.26|8452.67|8452.67|0
1631278200000|2021-09-10 12:50:00|8453.92|8453.92|8457.42|8457.42|8458.71|8458.71|8452.34|8452.34|0
1631278500000|2021-09-10 12:55:00|8457.61|8457.61|8458.96|8458.96|8464.16|8464.16|8455.33|8455.33|0
1631278800000|2021-09-10 13:00:00|8459.02|8459.02|8460.46|8460.46|8460.46|8460.46|8455.15|8455.15|0
1631279100000|2021-09-10 13:05:00|8460.57|8460.57|8456.87|8456.87|8460.57|8460.57|8454.11|8454.11|0
1631279400000|2021-09-10 13:10:00|8456.95|8456.95|8457.98|8457.98|8459.05|8459.05|8454.47|8454.47|0
1631279700000|2021-09-10 13:15:00|8457.82|8457.82|8457.08|8457.08|8461.72|8461.72|8452.21|8452.21|0
1631280000000|2021-09-10 13:20:00|8456.77|8456.77|8457.61|8457.61|8459.13|8459.13|8451.09|8451.09|0
1631280300000|2021-09-10 13:25:00|8457.69|8457.69|8452.66|8452.66|8457.99|8457.99|8452.3|8452.3|0
1631280600000|2021-09-10 13:30:00|8452.58|8452.58|8447.77|8447.77|8452.86|8452.86|8444.81|8444.81|0
1631280900000|2021-09-10 13:35:00|8447.46|8447.46|8440.51|8440.51|8455.32|8455.32|8433.43|8433.43|0
1631281200000|2021-09-10 13:40:00|8440.44|8440.44|8430.84|8430.84|8441.06|8441.06|8430.84|8430.84|0
1631281500000|2021-09-10 13:45:00|8430.92|8430.92|8456.9|8456.9|8461.18|8461.18|8430.92|8430.92|0
1631281800000|2021-09-10 13:50:00|8456.69|8456.69|8438.6|8438.6|8456.69|8456.69|8438.6|8438.6|0
1631282100000|2021-09-10 13:55:00|8438.5|8438.5|8447.23|8447.23|8453.12|8453.12|8438.41|8438.41|0
1631282400000|2021-09-10 14:00:00|8447.42|8447.42|8441.97|8441.97|8453.15|8453.15|8441.97|8441.97|0
1631282700000|2021-09-10 14:05:00|8442.04|8442.04|8442.74|8442.74|8445.19|8445.19|8436.35|8436.35|0
1631283000000|2021-09-10 14:10:00|8442.54|8442.54|8443.67|8443.67|8444.92|8444.92|8435.42|8435.42|0
1631283300000|2021-09-10 14:15:00|8443.58|8443.58|8442.68|8442.68|8446.03|8446.03|8442.05|8442.05|0
1631283600000|2021-09-10 14:20:00|8442.81|8442.81|8448.77|8448.77|8453.05|8453.05|8442.81|8442.81|0
1631283900000|2021-09-10 14:25:00|8449.15|8449.15|8439.55|8439.55|8449.53|8449.53|8439.41|8439.41|0
1631284200000|2021-09-10 14:30:00|8439.16|8439.16|8425.24|8425.24|8441.94|8441.94|8421.78|8421.78|0
1631284500000|2021-09-10 14:35:00|8425.03|8425.03|8400.23|8400.23|8425.03|8425.03|8399.48|8399.48|0
1631284800000|2021-09-10 14:40:00|8400.32|8400.32|8400.82|8400.82|8405.02|8405.02|8395.4|8395.4|0
1631285100000|2021-09-10 14:45:00|8400.98|8400.98|8398.06|8398.06|8404.78|8404.78|8390.68|8390.68|0
1631285400000|2021-09-10 14:50:00|8397.2|8397.2|8394.39|8394.39|8403.54|8403.54|8388.55|8388.55|0
1631285700000|2021-09-10 14:55:00|8394.31|8394.31|8400.36|8400.36|8401.49|8401.49|8382.46|8382.46|0
1631286000000|2021-09-10 15:00:00|8398.64|8398.64|8400.73|8400.73|8405.8|8405.8|8396.61|8396.61|0
1631286300000|2021-09-10 15:05:00|8400.92|8400.92|8399.37|8399.37|8401.44|8401.44|8394.53|8394.53|0
1631286600000|2021-09-10 15:10:00|8399.21|8399.21|8392.63|8392.63|8399.4|8399.4|8391.41|8391.41|0
1631286900000|2021-09-10 15:15:00|8392.69|8392.69|8385.53|8385.53|8396.24|8396.24|8385.53|8385.53|0
1631287200000|2021-09-10 15:20:00|8385.46|8385.46|8381.7|8381.7|8387.09|8387.09|8380.75|8380.75|0
1631287500000|2021-09-10 15:25:00|8382|8382|8384.73|8384.73|8391.8|8391.8|8380.24|8380.24|0
1631517300000|2021-09-13 07:15:00|8429.91|8429.91|8425.98|8425.98|8434.36|8434.36|8423.13|8423.13|0
1631517600000|2021-09-13 07:20:00|8425.53|8425.53|8402.24|8402.24|8429|8429|8401.32|8401.32|0
1631517900000|2021-09-13 07:25:00|8402.36|8402.36|8414.34|8414.34|8420.73|8420.73|8401.33|8401.33|0
1631518200000|2021-09-13 07:30:00|8414.53|8414.53|8391.12|8391.12|8415.94|8415.94|8389.6|8389.6|0
1631518500000|2021-09-13 07:35:00|8392.01|8392.01|8395.46|8395.46|8395.99|8395.99|8383.54|8383.54|0
1631518800000|2021-09-13 07:40:00|8395.53|8395.53|8391.65|8391.65|8400.69|8400.69|8389.94|8389.94|0
1631519100000|2021-09-13 07:45:00|8392.39|8392.39|8386.23|8386.23|8396.5|8396.5|8385.82|8385.82|0
1631519400000|2021-09-13 07:50:00|8386.15|8386.15|8389.87|8389.87|8395.58|8395.58|8384.39|8384.39|0
1631519700000|2021-09-13 07:55:00|8389.76|8389.76|8379.79|8379.79|8390.71|8390.71|8379.6|8379.6|0
1631520000000|2021-09-13 08:00:00|8379.71|8379.71|8370.36|8370.36|8379.85|8379.85|8364.84|8364.84|0
1631520300000|2021-09-13 08:05:00|8370.55|8370.55|8370.27|8370.27|8374.39|8374.39|8368.5|8368.5|0
1631520600000|2021-09-13 08:10:00|8370.38|8370.38|8375.75|8375.75|8376.71|8376.71|8370.38|8370.38|0
1631520900000|2021-09-13 08:15:00|8375.6|8375.6|8381.95|8381.95|8388.69|8388.69|8375.6|8375.6|0
1631521200000|2021-09-13 08:20:00|8382.03|8382.03|8375.45|8375.45|8382.41|8382.41|8374.42|8374.42|0
1631521500000|2021-09-13 08:25:00|8375.34|8375.34|8378.81|8378.81|8378.92|8378.92|8371.67|8371.67|0
1631521800000|2021-09-13 08:30:00|8378.86|8378.86|8393.01|8393.01|8393.2|8393.2|8378.86|8378.86|0
1631522100000|2021-09-13 08:35:00|8393.42|8393.42|8388.52|8388.52|8394.28|8394.28|8386.78|8386.78|0
1631522400000|2021-09-13 08:40:00|8388.1|8388.1|8399.31|8399.31|8402.31|8402.31|8387.61|8387.61|0
1631522700000|2021-09-13 08:45:00|8399.24|8399.24|8393.23|8393.23|8399.24|8399.24|8392.56|8392.56|0
1631523000000|2021-09-13 08:50:00|8393.34|8393.34|8397.25|8397.25|8404.69|8404.69|8392.8|8392.8|0
1631523300000|2021-09-13 08:55:00|8397.06|8397.06|8398.2|8398.2|8400.86|8400.86|8393.62|8393.62|0
1631523600000|2021-09-13 09:00:00|8398.01|8398.01|8390.82|8390.82|8398.57|8398.57|8389.93|8389.93|0
1631523900000|2021-09-13 09:05:00|8390.9|8390.9|8386.03|8386.03|8393.9|8393.9|8385.95|8385.95|0
1631524200000|2021-09-13 09:10:00|8385.92|8385.92|8378.34|8378.34|8385.92|8385.92|8377.25|8377.25|0
1631524500000|2021-09-13 09:15:00|8378.48|8378.48|8389.12|8389.12|8389.12|8389.12|8375.8|8375.8|0
1631524800000|2021-09-13 09:20:00|8389.2|8389.2|8392.65|8392.65|8394.83|8394.83|8389|8389|0
1631525100000|2021-09-13 09:25:00|8392.71|8392.71|8395.64|8395.64|8395.78|8395.78|8391.7|8391.7|0
1631525400000|2021-09-13 09:30:00|8396.05|8396.05|8392.14|8392.14|8399.58|8399.58|8392.14|8392.14|0
1631525700000|2021-09-13 09:35:00|8391.48|8391.48|8408.61|8408.61|8410.38|8410.38|8391.29|8391.29|0
1631526000000|2021-09-13 09:40:00|8408.58|8408.58|8401.49|8401.49|8408.58|8408.58|8401.01|8401.01|0
1631526300000|2021-09-13 09:45:00|8401.64|8401.64|8406.17|8406.17|8407.81|8407.81|8400.97|8400.97|0
1631526600000|2021-09-13 09:50:00|8406.28|8406.28|8407.32|8407.32|8412.1|8412.1|8406.17|8406.17|0
1631526900000|2021-09-13 09:55:00|8407.27|8407.27|8402.68|8402.68|8407.27|8407.27|8401.28|8401.28|0
1631527200000|2021-09-13 10:00:00|8403.06|8403.06|8409.24|8409.24|8411.6|8411.6|8403.06|8403.06|0
1631527500000|2021-09-13 10:05:00|8409.13|8409.13|8408.72|8408.72|8413.42|8413.42|8408.54|8408.54|0
1631527800000|2021-09-13 10:10:00|8408.54|8408.54|8404.19|8404.19|8408.54|8408.54|8402.19|8402.19|0
1631528100000|2021-09-13 10:15:00|8403.89|8403.89|8416.82|8416.82|8416.93|8416.93|8403.77|8403.77|0
1631528400000|2021-09-13 10:20:00|8416.76|8416.76|8408.67|8408.67|8416.76|8416.76|8407.4|8407.4|0
1631528700000|2021-09-13 10:25:00|8408.74|8408.74|8404.9|8404.9|8410.1|8410.1|8400.28|8400.28|0
1631529000000|2021-09-13 10:30:00|8404.99|8404.99|8407.69|8407.69|8408.35|8408.35|8403.19|8403.19|0
1631529300000|2021-09-13 10:35:00|8407.8|8407.8|8412.34|8412.34|8413.39|8413.39|8407.6|8407.6|0
1631529600000|2021-09-13 10:40:00|8412.45|8412.45|8426.91|8426.91|8426.91|8426.91|8412.45|8412.45|0
1631529900000|2021-09-13 10:45:00|8427.86|8427.86|8419.13|8419.13|8429.15|8429.15|8418.91|8418.91|0
1631530200000|2021-09-13 10:50:00|8418.93|8418.93|8414.14|8414.14|8421.66|8421.66|8413.48|8413.48|0
1631530500000|2021-09-13 10:55:00|8414.99|8414.99|8416.25|8416.25|8416.25|8416.25|8412.91|8412.91|0
1631530800000|2021-09-13 11:00:00|8418.8|8418.8|8411.04|8411.04|8418.8|8418.8|8408.21|8408.21|0
1631531100000|2021-09-13 11:05:00|8410.96|8410.96|8409.59|8409.59|8411.38|8411.38|8406.54|8406.54|0
1631531400000|2021-09-13 11:10:00|8409.78|8409.78|8412.94|8412.94|8413.49|8413.49|8409.06|8409.06|0
1631531700000|2021-09-13 11:15:00|8412.86|8412.86|8406.77|8406.77|8413.2|8413.2|8406.27|8406.27|0
1631532000000|2021-09-13 11:20:00|8406.84|8406.84|8411.17|8411.17|8411.17|8411.17|8402.61|8402.61|0
1631532300000|2021-09-13 11:25:00|8410.31|8410.31|8414.15|8414.15|8415.62|8415.62|8409.81|8409.81|0
1631532600000|2021-09-13 11:30:00|8414.38|8414.38|8407.74|8407.74|8414.38|8414.38|8407.74|8407.74|0
1631532900000|2021-09-13 11:35:00|8407.64|8407.64|8406.98|8406.98|8409.22|8409.22|8406.78|8406.78|0
1631533200000|2021-09-13 11:40:00|8407.17|8407.17|8400.2|8400.2|8407.17|8407.17|8399.91|8399.91|0
1631533500000|2021-09-13 11:45:00|8400.22|8400.22|8399.26|8399.26|8400.52|8400.52|8392.66|8392.66|0
1631533800000|2021-09-13 11:50:00|8399.49|8399.49|8398.18|8398.18|8399.74|8399.74|8395.87|8395.87|0
1631534100000|2021-09-13 11:55:00|8397.99|8397.99|8393.38|8393.38|8398.43|8398.43|8391.41|8391.41|0
1631534400000|2021-09-13 12:00:00|8393.56|8393.56|8387.53|8387.53|8393.56|8393.56|8387.2|8387.2|0
1631534700000|2021-09-13 12:05:00|8387.42|8387.42|8391.63|8391.63|8391.93|8391.93|8387.21|8387.21|0
1631535000000|2021-09-13 12:10:00|8391.53|8391.53|8387.93|8387.93|8391.53|8391.53|8387.93|8387.93|0
1631535300000|2021-09-13 12:15:00|8387.55|8387.55|8387.65|8387.65|8388.07|8388.07|8385.63|8385.63|0
1631535600000|2021-09-13 12:20:00|8387.95|8387.95|8389.92|8389.92|8390.42|8390.42|8387.95|8387.95|0
1631535900000|2021-09-13 12:25:00|8390.52|8390.52|8387|8387|8393.58|8393.58|8387|8387|0
1631536200000|2021-09-13 12:30:00|8386.54|8386.54|8388.52|8388.52|8389.1|8389.1|8386.54|8386.54|0
1631536500000|2021-09-13 12:35:00|8388.46|8388.46|8386.92|8386.92|8388.46|8388.46|8385.78|8385.78|0
1631536800000|2021-09-13 12:40:00|8386.76|8386.76|8385.47|8385.47|8386.98|8386.98|8380.67|8380.67|0
1631537100000|2021-09-13 12:45:00|8385.62|8385.62|8407.38|8407.38|8407.46|8407.46|8385.62|8385.62|0
1631537400000|2021-09-13 12:50:00|8407.23|8407.23|8401.47|8401.47|8407.54|8407.54|8397.14|8397.14|0
1631537700000|2021-09-13 12:55:00|8401.55|8401.55|8401.45|8401.45|8405.05|8405.05|8400.74|8400.74|0
1631538000000|2021-09-13 13:00:00|8401.6|8401.6|8404.28|8404.28|8404.99|8404.99|8400.31|8400.31|0
1631538300000|2021-09-13 13:05:00|8404.17|8404.17|8390.65|8390.65|8404.22|8404.22|8390.61|8390.61|0
1631538600000|2021-09-13 13:10:00|8390.8|8390.8|8385.88|8385.88|8392.02|8392.02|8385.38|8385.38|0
1631538900000|2021-09-13 13:15:00|8386.07|8386.07|8385.46|8385.46|8389.15|8389.15|8385.34|8385.34|0
1631539200000|2021-09-13 13:20:00|8385.56|8385.56|8388.71|8388.71|8389.39|8389.39|8384.93|8384.93|0
1631539500000|2021-09-13 13:25:00|8388.76|8388.76|8393.44|8393.44|8393.6|8393.6|8387.44|8387.44|0
1631539800000|2021-09-13 13:30:00|8393.63|8393.63|8379.5|8379.5|8393.88|8393.88|8371.55|8371.55|0
1631540100000|2021-09-13 13:35:00|8379.3|8379.3|8356.78|8356.78|8379.3|8379.3|8353.65|8353.65|0
1631540400000|2021-09-13 13:40:00|8356.93|8356.93|8352.56|8352.56|8357.34|8357.34|8351|8351|0
1631540700000|2021-09-13 13:45:00|8352.48|8352.48|8366.59|8366.59|8369.94|8369.94|8350.34|8350.34|0
1631541000000|2021-09-13 13:50:00|8366.67|8366.67|8382.36|8382.36|8383.9|8383.9|8366.19|8366.19|0
1631541300000|2021-09-13 13:55:00|8383.31|8383.31|8385.09|8385.09|8389.3|8389.3|8379.78|8379.78|0
1631541600000|2021-09-13 14:00:00|8384.79|8384.79|8380.15|8380.15|8387.55|8387.55|8374.46|8374.46|0
1631541900000|2021-09-13 14:05:00|8379.29|8379.29|8368.22|8368.22|8379.29|8379.29|8367.89|8367.89|0
1631542200000|2021-09-13 14:10:00|8368.07|8368.07|8359.91|8359.91|8368.07|8368.07|8351.89|8351.89|0
1631542500000|2021-09-13 14:15:00|8360.24|8360.24|8386.25|8386.25|8386.25|8386.25|8360.24|8360.24|0
1631542800000|2021-09-13 14:20:00|8386.44|8386.44|8396.13|8396.13|8402.52|8402.52|8386.44|8386.44|0
1631543100000|2021-09-13 14:25:00|8396.02|8396.02|8403.62|8403.62|8403.62|8403.62|8394.58|8394.58|0
1631543400000|2021-09-13 14:30:00|8403.28|8403.28|8409.92|8409.92|8414.23|8414.23|8400.41|8400.41|0
1631543700000|2021-09-13 14:35:00|8409.81|8409.81|8423.61|8423.61|8423.66|8423.66|8408.65|8408.65|0
1631544000000|2021-09-13 14:40:00|8423.38|8423.38|8416.65|8416.65|8423.97|8423.97|8416.35|8416.35|0
1631544300000|2021-09-13 14:45:00|8416.95|8416.95|8419.36|8419.36|8425.98|8425.98|8416.95|8416.95|0
1631544600000|2021-09-13 14:50:00|8419.24|8419.24|8414.3|8414.3|8419.46|8419.46|8411.46|8411.46|0
1631544900000|2021-09-13 14:55:00|8414.46|8414.46|8417.81|8417.81|8421.54|8421.54|8414.17|8414.17|0
1631545200000|2021-09-13 15:00:00|8417.89|8417.89|8421.65|8421.65|8425.79|8425.79|8417.89|8417.89|0
1631545500000|2021-09-13 15:05:00|8421.83|8421.83|8415.36|8415.36|8422.19|8422.19|8415.12|8415.12|0
1631545800000|2021-09-13 15:10:00|8415.44|8415.44|8408.13|8408.13|8415.77|8415.77|8407.39|8407.39|0
1631546100000|2021-09-13 15:15:00|8408.24|8408.24|8409.17|8409.17|8412.89|8412.89|8404.95|8404.95|0
1631546400000|2021-09-13 15:20:00|8409.24|8409.24|8409.46|8409.46|8413.16|8413.16|8407.73|8407.73|0
1631546700000|2021-09-13 15:25:00|8409.39|8409.39|8423.44|8423.44|8424.35|8424.35|8409.09|8409.09|0
1631603700000|2021-09-14 07:15:00|8437.04|8437.04|8433.84|8433.84|8438.63|8438.63|8429.51|8429.51|0
1631604000000|2021-09-14 07:20:00|8431.29|8431.29|8415.33|8415.33|8431.29|8431.29|8414.38|8414.38|0
1631604300000|2021-09-14 07:25:00|8415.1|8415.1|8412.79|8412.79|8418.62|8418.62|8409.89|8409.89|0
1631604600000|2021-09-14 07:30:00|8413.27|8413.27|8406.45|8406.45|8415.98|8415.98|8400.51|8400.51|0
1631604900000|2021-09-14 07:35:00|8406.34|8406.34|8390.53|8390.53|8406.34|8406.34|8385.23|8385.23|0
1631605200000|2021-09-14 07:40:00|8390.15|8390.15|8376.02|8376.02|8391.25|8391.25|8376.02|8376.02|0
1631605500000|2021-09-14 07:45:00|8375.86|8375.86|8371.7|8371.7|8375.86|8375.86|8366.88|8366.88|0
1631605800000|2021-09-14 07:50:00|8372.04|8372.04|8383.79|8383.79|8383.9|8383.9|8367.26|8367.26|0
1631606100000|2021-09-14 07:55:00|8384.01|8384.01|8392.18|8392.18|8394.8|8394.8|8383.7|8383.7|0
1631606400000|2021-09-14 08:00:00|8392.04|8392.04|8395|8395|8399.08|8399.08|8388.87|8388.87|0
1631606700000|2021-09-14 08:05:00|8395.05|8395.05|8398.34|8398.34|8398.63|8398.63|8394.56|8394.56|0
1631607000000|2021-09-14 08:10:00|8397.87|8397.87|8404.62|8404.62|8405.42|8405.42|8396.22|8396.22|0
1631607300000|2021-09-14 08:15:00|8404.52|8404.52|8398.93|8398.93|8406.57|8406.57|8398.59|8398.59|0
1631607600000|2021-09-14 08:20:00|8399.61|8399.61|8402.68|8402.68|8407.1|8407.1|8398.89|8398.89|0
1631607900000|2021-09-14 08:25:00|8402.53|8402.53|8392.45|8392.45|8402.79|8402.79|8392.04|8392.04|0
1631608200000|2021-09-14 08:30:00|8392.38|8392.38|8397.42|8397.42|8398.11|8398.11|8392.38|8392.38|0
1631608500000|2021-09-14 08:35:00|8397.32|8397.32|8399.84|8399.84|8403.34|8403.34|8397.32|8397.32|0
1631608800000|2021-09-14 08:40:00|8399.67|8399.67|8410.46|8410.46|8410.76|8410.76|8399.67|8399.67|0
1631609100000|2021-09-14 08:45:00|8411.31|8411.31|8405.05|8405.05|8411.31|8411.31|8402.77|8402.77|0
1631609400000|2021-09-14 08:50:00|8404.85|8404.85|8415.09|8415.09|8415.7|8415.7|8404.47|8404.47|0
1631609700000|2021-09-14 08:55:00|8414.62|8414.62|8409.44|8409.44|8414.62|8414.62|8408.47|8408.47|0
1631610000000|2021-09-14 09:00:00|8409.82|8409.82|8416.88|8416.88|8418.26|8418.26|8408.44|8408.44|0
1631610300000|2021-09-14 09:05:00|8417.29|8417.29|8416.31|8416.31|8417.48|8417.48|8415.33|8415.33|0
1631610600000|2021-09-14 09:10:00|8416.91|8416.91|8424.23|8424.23|8424.23|8424.23|8416.91|8416.91|0
1631610900000|2021-09-14 09:15:00|8424.04|8424.04|8431.33|8431.33|8432.86|8432.86|8424.04|8424.04|0
1631611200000|2021-09-14 09:20:00|8431.63|8431.63|8432.41|8432.41|8438.17|8438.17|8429.28|8429.28|0
1631611500000|2021-09-14 09:25:00|8432.52|8432.52|8428.28|8428.28|8433.29|8433.29|8428.28|8428.28|0
1631611800000|2021-09-14 09:30:00|8427.98|8427.98|8414.78|8414.78|8427.98|8427.98|8414.17|8414.17|0
1631612100000|2021-09-14 09:35:00|8414.73|8414.73|8417.22|8417.22|8417.53|8417.53|8414.65|8414.65|0
1631612400000|2021-09-14 09:40:00|8416.99|8416.99|8413.75|8413.75|8416.99|8416.99|8408.28|8408.28|0
1631612700000|2021-09-14 09:45:00|8414.6|8414.6|8414.98|8414.98|8415.87|8415.87|8412.66|8412.66|0
1631613000000|2021-09-14 09:50:00|8414.81|8414.81|8414.22|8414.22|8417.48|8417.48|8414.12|8414.12|0
1631613300000|2021-09-14 09:55:00|8412.52|8412.52|8417.52|8417.52|8417.98|8417.98|8410.07|8410.07|0
1631613600000|2021-09-14 10:00:00|8417.41|8417.41|8408.99|8408.99|8418.6|8418.6|8408.93|8408.93|0
1631613900000|2021-09-14 10:05:00|8408.97|8408.97|8403.86|8403.86|8409.16|8409.16|8403.28|8403.28|0
1631614200000|2021-09-14 10:10:00|8403.75|8403.75|8412.41|8412.41|8413.16|8413.16|8403.54|8403.54|0
1631614500000|2021-09-14 10:15:00|8412.87|8412.87|8414.59|8414.59|8415.27|8415.27|8412.75|8412.75|0
1631614800000|2021-09-14 10:20:00|8414.6|8414.6|8415.94|8415.94|8416.37|8416.37|8414.47|8414.47|0
1631615100000|2021-09-14 10:25:00|8416.28|8416.28|8426.12|8426.12|8426.12|8426.12|8416.16|8416.16|0
1631615400000|2021-09-14 10:30:00|8426.01|8426.01|8424.58|8424.58|8427.62|8427.62|8424.17|8424.17|0
1631615700000|2021-09-14 10:35:00|8423.73|8423.73|8419.37|8419.37|8423.73|8423.73|8419.18|8419.18|0
1631616000000|2021-09-14 10:40:00|8418.99|8418.99|8428.1|8428.1|8428.57|8428.57|8418.33|8418.33|0
1631616300000|2021-09-14 10:45:00|8428.04|8428.04|8425.07|8425.07|8428.36|8428.36|8424.07|8424.07|0
1631616600000|2021-09-14 10:50:00|8425.26|8425.26|8426.9|8426.9|8432.32|8432.32|8424.82|8424.82|0
1631616900000|2021-09-14 10:55:00|8426.79|8426.79|8425.84|8425.84|8426.79|8426.79|8423.05|8423.05|0
1631617200000|2021-09-14 11:00:00|8425.99|8425.99|8417.61|8417.61|8427.77|8427.77|8417.49|8417.49|0
1631617500000|2021-09-14 11:05:00|8417.44|8417.44|8415.17|8415.17|8417.44|8417.44|8412.26|8412.26|0
1631617800000|2021-09-14 11:10:00|8415.08|8415.08|8414.09|8414.09|8417.3|8417.3|8412.41|8412.41|0
1631618100000|2021-09-14 11:15:00|8413.85|8413.85|8417.41|8417.41|8417.9|8417.9|8413.67|8413.67|0
1631618400000|2021-09-14 11:20:00|8417.26|8417.26|8411.16|8411.16|8417.26|8417.26|8410.52|8410.52|0
1631618700000|2021-09-14 11:25:00|8411.07|8411.07|8403.61|8403.61|8411.07|8411.07|8402.72|8402.72|0
1631619000000|2021-09-14 11:30:00|8403.73|8403.73|8401.97|8401.97|8404.9|8404.9|8401.97|8401.97|0
1631619300000|2021-09-14 11:35:00|8401.87|8401.87|8406.94|8406.94|8407.35|8407.35|8400.77|8400.77|0
1631619600000|2021-09-14 11:40:00|8407.03|8407.03|8408.54|8408.54|8412.05|8412.05|8407.03|8407.03|0
1631619900000|2021-09-14 11:45:00|8408.43|8408.43|8405.85|8405.85|8408.43|8408.43|8405.65|8405.65|0
1631620200000|2021-09-14 11:50:00|8405.56|8405.56|8402.45|8402.45|8405.63|8405.63|8399.42|8399.42|0
1631620500000|2021-09-14 11:55:00|8402.22|8402.22|8410.09|8410.09|8410.2|8410.2|8402.22|8402.22|0
1631620800000|2021-09-14 12:00:00|8409.49|8409.49|8407.17|8407.17|8412.02|8412.02|8404.34|8404.34|0
1631621100000|2021-09-14 12:05:00|8406.98|8406.98|8403.56|8403.56|8407.14|8407.14|8403.56|8403.56|0
1631621400000|2021-09-14 12:10:00|8403.64|8403.64|8390.68|8390.68|8403.79|8403.79|8390.68|8390.68|0
1631621700000|2021-09-14 12:15:00|8390.79|8390.79|8392.36|8392.36|8394.66|8394.66|8390.79|8390.79|0
1631622000000|2021-09-14 12:20:00|8392.26|8392.26|8398.49|8398.49|8398.6|8398.6|8387.94|8387.94|0
1631622300000|2021-09-14 12:25:00|8398.67|8398.67|8405.54|8405.54|8405.69|8405.69|8397.93|8397.93|0
1631622600000|2021-09-14 12:30:00|8405.48|8405.48|8424.97|8424.97|8428.54|8428.54|8405.48|8405.48|0
1631622900000|2021-09-14 12:35:00|8425.06|8425.06|8430.17|8430.17|8436.19|8436.19|8425.06|8425.06|0
1631623200000|2021-09-14 12:40:00|8431.02|8431.02|8418.95|8418.95|8432.67|8432.67|8418.95|8418.95|0
1631623500000|2021-09-14 12:45:00|8418.65|8418.65|8419.24|8419.24|8420.77|8420.77|8414.62|8414.62|0
1631623800000|2021-09-14 12:50:00|8419.4|8419.4|8424.4|8424.4|8426.17|8426.17|8417.18|8417.18|0
1631624100000|2021-09-14 12:55:00|8424.28|8424.28|8433.35|8433.35|8433.35|8433.35|8423.86|8423.86|0
1631624400000|2021-09-14 13:00:00|8433.12|8433.12|8433.57|8433.57|8436.69|8436.69|8432.45|8432.45|0
1631624700000|2021-09-14 13:05:00|8433.19|8433.19|8439.44|8439.44|8441.37|8441.37|8432.15|8432.15|0
1631625000000|2021-09-14 13:10:00|8439.59|8439.59|8435.65|8435.65|8440.1|8440.1|8434.11|8434.11|0
1631625300000|2021-09-14 13:15:00|8435.54|8435.54|8430.39|8430.39|8436.07|8436.07|8426.76|8426.76|0
1631625600000|2021-09-14 13:20:00|8430.24|8430.24|8435.97|8435.97|8436.21|8436.21|8429.63|8429.63|0
1631625900000|2021-09-14 13:25:00|8435.78|8435.78|8437.18|8437.18|8439.46|8439.46|8435.36|8435.36|0
1631626200000|2021-09-14 13:30:00|8437.07|8437.07|8425.53|8425.53|8437.35|8437.35|8417.92|8417.92|0
1631626500000|2021-09-14 13:35:00|8425.84|8425.84|8438.65|8438.65|8439.06|8439.06|8425.73|8425.73|0
1631626800000|2021-09-14 13:40:00|8438.73|8438.73|8429.48|8429.48|8443.99|8443.99|8424.03|8424.03|0
1631627100000|2021-09-14 13:45:00|8429.58|8429.58|8440.14|8440.14|8442.26|8442.26|8427.26|8427.26|0
1631627400000|2021-09-14 13:50:00|8440.99|8440.99|8443.96|8443.96|8448.9|8448.9|8439.4|8439.4|0
1631627700000|2021-09-14 13:55:00|8444.04|8444.04|8449.85|8449.85|8455.87|8455.87|8443.99|8443.99|0
1631628000000|2021-09-14 14:00:00|8449.96|8449.96|8435.68|8435.68|8450.81|8450.81|8431.71|8431.71|0
1631628300000|2021-09-14 14:05:00|8435.3|8435.3|8435.83|8435.83|8442.83|8442.83|8432.36|8432.36|0
1631628600000|2021-09-14 14:10:00|8436.13|8436.13|8417.94|8417.94|8437.17|8437.17|8417.94|8417.94|0
1631628900000|2021-09-14 14:15:00|8417.78|8417.78|8411.86|8411.86|8417.78|8417.78|8403.21|8403.21|0
1631629200000|2021-09-14 14:20:00|8412.01|8412.01|8397.59|8397.59|8416.81|8416.81|8396.79|8396.79|0
1631629500000|2021-09-14 14:25:00|8397.43|8397.43|8397.24|8397.24|8397.99|8397.99|8393.27|8393.27|0
1631629800000|2021-09-14 14:30:00|8397.13|8397.13|8393.55|8393.55|8397.13|8397.13|8389.44|8389.44|0
1631630100000|2021-09-14 14:35:00|8393.7|8393.7|8386.4|8386.4|8395.91|8395.91|8386|8386|0
1631630400000|2021-09-14 14:40:00|8385.44|8385.44|8399.96|8399.96|8399.96|8399.96|8384.97|8384.97|0
1631630700000|2021-09-14 14:45:00|8399.58|8399.58|8410.06|8410.06|8410.15|8410.15|8398.63|8398.63|0
1631631000000|2021-09-14 14:50:00|8410.27|8410.27|8412.17|8412.17|8422.58|8422.58|8409.07|8409.07|0
1631631300000|2021-09-14 14:55:00|8412.38|8412.38|8407.47|8407.47|8412.66|8412.66|8404.6|8404.6|0
1631631600000|2021-09-14 15:00:00|8407.56|8407.56|8411.81|8411.81|8416|8416|8407.27|8407.27|0
1631631900000|2021-09-14 15:05:00|8411.79|8411.79|8416.52|8416.52|8417.26|8417.26|8410.48|8410.48|0
1631632200000|2021-09-14 15:10:00|8415.67|8415.67|8414.75|8414.75|8415.88|8415.88|8406.02|8406.02|0
1631632500000|2021-09-14 15:15:00|8414.7|8414.7|8416.13|8416.13|8419.92|8419.92|8410.93|8410.93|0
1631632800000|2021-09-14 15:20:00|8416.39|8416.39|8421.88|8421.88|8423.54|8423.54|8414.94|8414.94|0
1631633100000|2021-09-14 15:25:00|8421.99|8421.99|8421.98|8421.98|8430.12|8430.12|8421.94|8421.94|0
1631690100000|2021-09-15 07:15:00|8337.04|8337.04|8346.31|8346.31|8347.24|8347.24|8333.5|8333.5|0
1631690400000|2021-09-15 07:20:00|8346.01|8346.01|8338.18|8338.18|8346.2|8346.2|8335.46|8335.46|0
1631690700000|2021-09-15 07:25:00|8337.99|8337.99|8345.05|8345.05|8349.1|8349.1|8332.51|8332.51|0
1631691000000|2021-09-15 07:30:00|8344.97|8344.97|8344.06|8344.06|8345.65|8345.65|8337.83|8337.83|0
1631691300000|2021-09-15 07:35:00|8344.24|8344.24|8345.2|8345.2|8347.41|8347.41|8336.14|8336.14|0
1631691600000|2021-09-15 07:40:00|8345.31|8345.31|8337.42|8337.42|8345.58|8345.58|8329.53|8329.53|0
1631691900000|2021-09-15 07:45:00|8337.31|8337.31|8341.78|8341.78|8342.01|8342.01|8333.63|8333.63|0
1631692200000|2021-09-15 07:50:00|8342.09|8342.09|8349.41|8349.41|8349.86|8349.86|8339.49|8339.49|0
1631692500000|2021-09-15 07:55:00|8348.95|8348.95|8367.55|8367.55|8368.27|8368.27|8348.95|8348.95|0
1631692800000|2021-09-15 08:00:00|8367.26|8367.26|8363.76|8363.76|8367.26|8367.26|8361.86|8361.86|0
1631693100000|2021-09-15 08:05:00|8363.81|8363.81|8355.33|8355.33|8364.27|8364.27|8350.06|8350.06|0
1631693400000|2021-09-15 08:10:00|8355.55|8355.55|8347.24|8347.24|8356.13|8356.13|8347.24|8347.24|0
1631693700000|2021-09-15 08:15:00|8347.58|8347.58|8352.46|8352.46|8352.85|8352.85|8345.31|8345.31|0
1631694000000|2021-09-15 08:20:00|8352.77|8352.77|8339.7|8339.7|8353.5|8353.5|8339.7|8339.7|0
1631694300000|2021-09-15 08:25:00|8339.48|8339.48|8341.71|8341.71|8345.21|8345.21|8336.52|8336.52|0
1631694600000|2021-09-15 08:30:00|8341.33|8341.33|8347.1|8347.1|8350.1|8350.1|8339.39|8339.39|0
1631694900000|2021-09-15 08:35:00|8347.02|8347.02|8347.32|8347.32|8350.03|8350.03|8343.79|8343.79|0
1631695200000|2021-09-15 08:40:00|8347.42|8347.42|8345.36|8345.36|8353.19|8353.19|8345.24|8345.24|0
1631695500000|2021-09-15 08:45:00|8345.42|8345.42|8354.33|8354.33|8354.33|8354.33|8344.78|8344.78|0
1631695800000|2021-09-15 08:50:00|8355.18|8355.18|8351.99|8351.99|8356.16|8356.16|8351.83|8351.83|0
1631696100000|2021-09-15 08:55:00|8352.14|8352.14|8331.72|8331.72|8352.14|8352.14|8330.65|8330.65|0
1631696400000|2021-09-15 09:00:00|8331.66|8331.66|8333.23|8333.23|8336.96|8336.96|8330.09|8330.09|0
1631696700000|2021-09-15 09:05:00|8333.1|8333.1|8322.29|8322.29|8333.17|8333.17|8322.29|8322.29|0
1631697000000|2021-09-15 09:10:00|8322.4|8322.4|8319.93|8319.93|8323.93|8323.93|8319.93|8319.93|0
1631697300000|2021-09-15 09:15:00|8319.77|8319.77|8329.29|8329.29|8330.89|8330.89|8317.75|8317.75|0
1631697600000|2021-09-15 09:20:00|8329.68|8329.68|8329.48|8329.48|8335.72|8335.72|8328.86|8328.86|0
1631697900000|2021-09-15 09:25:00|8329.58|8329.58|8322.37|8322.37|8329.58|8329.58|8322.15|8322.15|0
1631698200000|2021-09-15 09:30:00|8322.35|8322.35|8329.55|8329.55|8330.92|8330.92|8322.35|8322.35|0
1631698500000|2021-09-15 09:35:00|8329.34|8329.34|8328.71|8328.71|8329.34|8329.34|8326.25|8326.25|0
1631698800000|2021-09-15 09:40:00|8328.55|8328.55|8313.4|8313.4|8328.55|8328.55|8311.26|8311.26|0
1631699100000|2021-09-15 09:45:00|8313.48|8313.48|8328.74|8328.74|8329.87|8329.87|8313.48|8313.48|0
1631699400000|2021-09-15 09:50:00|8328.59|8328.59|8339.55|8339.55|8339.61|8339.61|8328.59|8328.59|0
1631699700000|2021-09-15 09:55:00|8339.74|8339.74|8346.25|8346.25|8347.19|8347.19|8339.74|8339.74|0
1631700000000|2021-09-15 10:00:00|8345.94|8345.94|8360.33|8360.33|8360.56|8360.56|8344.66|8344.66|0
1631700300000|2021-09-15 10:05:00|8360.45|8360.45|8345.75|8345.75|8361.69|8361.69|8345.75|8345.75|0
1631700600000|2021-09-15 10:10:00|8345.81|8345.81|8348.88|8348.88|8350.05|8350.05|8345.42|8345.42|0
1631700900000|2021-09-15 10:15:00|8348.7|8348.7|8347.97|8347.97|8348.88|8348.88|8345.67|8345.67|0
1631701200000|2021-09-15 10:20:00|8347.82|8347.82|8344.42|8344.42|8348.18|8348.18|8344.42|8344.42|0
1631701500000|2021-09-15 10:25:00|8344.36|8344.36|8351.89|8351.89|8353.63|8353.63|8344.36|8344.36|0
1631701800000|2021-09-15 10:30:00|8351.78|8351.78|8345.77|8345.77|8352.63|8352.63|8344.96|8344.96|0
1631702100000|2021-09-15 10:35:00|8345.54|8345.54|8343.66|8343.66|8345.93|8345.93|8342.69|8342.69|0
1631702400000|2021-09-15 10:40:00|8343.77|8343.77|8335.23|8335.23|8343.77|8343.77|8334.86|8334.86|0
1631702700000|2021-09-15 10:45:00|8335.15|8335.15|8328.04|8328.04|8335.3|8335.3|8327.32|8327.32|0
1631703000000|2021-09-15 10:50:00|8328.15|8328.15|8329.01|8329.01|8329.42|8329.42|8322.23|8322.23|0
1631703300000|2021-09-15 10:55:00|8329.09|8329.09|8320.51|8320.51|8329.09|8329.09|8320.21|8320.21|0
1631703600000|2021-09-15 11:00:00|8320.54|8320.54|8322.91|8322.91|8323.95|8323.95|8319.36|8319.36|0
1631703900000|2021-09-15 11:05:00|8322.6|8322.6|8321.78|8321.78|8323.79|8323.79|8319.19|8319.19|0
1631704200000|2021-09-15 11:10:00|8321.67|8321.67|8316.57|8316.57|8323.09|8323.09|8316.25|8316.25|0
1631704500000|2021-09-15 11:15:00|8316.46|8316.46|8318.46|8318.46|8318.46|8318.46|8315.29|8315.29|0
1631704800000|2021-09-15 11:20:00|8318.25|8318.25|8314.56|8314.56|8318.46|8318.46|8312.7|8312.7|0
1631705100000|2021-09-15 11:25:00|8314.34|8314.34|8307|8307|8314.34|8314.34|8303.65|8303.65|0
1631705400000|2021-09-15 11:30:00|8307.07|8307.07|8295.7|8295.7|8307.96|8307.96|8295.37|8295.37|0
1631705700000|2021-09-15 11:35:00|8295.59|8295.59|8291.25|8291.25|8296.18|8296.18|8289.49|8289.49|0
1631706000000|2021-09-15 11:40:00|8291.14|8291.14|8295.7|8295.7|8296.34|8296.34|8290.67|8290.67|0
1631706300000|2021-09-15 11:45:00|8295.8|8295.8|8304.15|8304.15|8304.28|8304.28|8295.7|8295.7|0
1631706600000|2021-09-15 11:50:00|8304.33|8304.33|8306.14|8306.14|8308.12|8308.12|8303.25|8303.25|0
1631706900000|2021-09-15 11:55:00|8306.29|8306.29|8300.84|8300.84|8307.08|8307.08|8298.78|8298.78|0
1631707200000|2021-09-15 12:00:00|8301.04|8301.04|8298.69|8298.69|8303.6|8303.6|8297.9|8297.9|0
1631707500000|2021-09-15 12:05:00|8298.77|8298.77|8300.6|8300.6|8300.9|8300.9|8293.6|8293.6|0
1631707800000|2021-09-15 12:10:00|8300.9|8300.9|8295.33|8295.33|8301.14|8301.14|8294.64|8294.64|0
1631708100000|2021-09-15 12:15:00|8295.64|8295.64|8287.64|8287.64|8296.13|8296.13|8287.64|8287.64|0
1631708400000|2021-09-15 12:20:00|8287.49|8287.49|8280.35|8280.35|8289.99|8289.99|8280.35|8280.35|0
1631708700000|2021-09-15 12:25:00|8280.42|8280.42|8282.92|8282.92|8283.07|8283.07|8275.52|8275.52|0
1631709000000|2021-09-15 12:30:00|8283.07|8283.07|8288.38|8288.38|8289.48|8289.48|8282.27|8282.27|0
1631709300000|2021-09-15 12:35:00|8288.19|8288.19|8293.34|8293.34|8296.03|8296.03|8288.19|8288.19|0
1631709600000|2021-09-15 12:40:00|8293.18|8293.18|8296.86|8296.86|8298.48|8298.48|8290.7|8290.7|0
1631709900000|2021-09-15 12:45:00|8297.16|8297.16|8293.45|8293.45|8297.68|8297.68|8293.45|8293.45|0
1631710200000|2021-09-15 12:50:00|8293.84|8293.84|8288.06|8288.06|8294.16|8294.16|8287.99|8287.99|0
1631710500000|2021-09-15 12:55:00|8288.26|8288.26|8288.77|8288.77|8290.27|8290.27|8285.48|8285.48|0
1631710800000|2021-09-15 13:00:00|8288.13|8288.13|8289.36|8289.36|8292.65|8292.65|8286.3|8286.3|0
1631711100000|2021-09-15 13:05:00|8289.41|8289.41|8287.73|8287.73|8292.45|8292.45|8287.73|8287.73|0
1631711400000|2021-09-15 13:10:00|8287.68|8287.68|8290.96|8290.96|8293.72|8293.72|8285.55|8285.55|0
1631711700000|2021-09-15 13:15:00|8291.05|8291.05|8293.94|8293.94|8295.48|8295.48|8288.9|8288.9|0
1631712000000|2021-09-15 13:20:00|8294.06|8294.06|8297.21|8297.21|8297.77|8297.77|8291.21|8291.21|0
1631712300000|2021-09-15 13:25:00|8297.04|8297.04|8292.05|8292.05|8300.51|8300.51|8291.21|8291.21|0
1631712600000|2021-09-15 13:30:00|8292.13|8292.13|8283.63|8283.63|8303.3|8303.3|8283.38|8283.38|0
1631712900000|2021-09-15 13:35:00|8283.85|8283.85|8273.91|8273.91|8284.03|8284.03|8271.77|8271.77|0
1631713200000|2021-09-15 13:40:00|8273.87|8273.87|8282.97|8282.97|8283.82|8283.82|8268.52|8268.52|0
1631713500000|2021-09-15 13:45:00|8283.57|8283.57|8305.6|8305.6|8306.91|8306.91|8283.39|8283.39|0
1631713800000|2021-09-15 13:50:00|8305.39|8305.39|8288.4|8288.4|8310.84|8310.84|8288.23|8288.23|0
1631714100000|2021-09-15 13:55:00|8288.53|8288.53|8288.87|8288.87|8294.08|8294.08|8284.88|8284.88|0
1631714400000|2021-09-15 14:00:00|8289.02|8289.02|8298.9|8298.9|8299.44|8299.44|8287.61|8287.61|0
1631714700000|2021-09-15 14:05:00|8298.87|8298.87|8273.24|8273.24|8299.01|8299.01|8271.59|8271.59|0
1631715000000|2021-09-15 14:10:00|8273.16|8273.16|8254.06|8254.06|8273.24|8273.24|8246.82|8246.82|0
1631715300000|2021-09-15 14:15:00|8254.14|8254.14|8259.81|8259.81|8260.15|8260.15|8249|8249|0
1631715600000|2021-09-15 14:20:00|8260.16|8260.16|8259.03|8259.03|8263.13|8263.13|8255.67|8255.67|0
1631715900000|2021-09-15 14:25:00|8259.22|8259.22|8269.13|8269.13|8269.13|8269.13|8257.25|8257.25|0
1631716200000|2021-09-15 14:30:00|8269.24|8269.24|8277.06|8277.06|8281.82|8281.82|8269.24|8269.24|0
1631716500000|2021-09-15 14:35:00|8277.08|8277.08|8263.5|8263.5|8278.84|8278.84|8262.6|8262.6|0
1631716800000|2021-09-15 14:40:00|8263.73|8263.73|8265.17|8265.17|8269.21|8269.21|8262|8262|0
1631717100000|2021-09-15 14:45:00|8265.06|8265.06|8261.95|8261.95|8266.54|8266.54|8261.95|8261.95|0
1631717400000|2021-09-15 14:50:00|8261.84|8261.84|8255.43|8255.43|8262.7|8262.7|8255.43|8255.43|0
1631717700000|2021-09-15 14:55:00|8255.5|8255.5|8263.05|8263.05|8263.54|8263.54|8253.87|8253.87|0
1631718000000|2021-09-15 15:00:00|8263.1|8263.1|8258.63|8258.63|8265.44|8265.44|8256.79|8256.79|0
1631718300000|2021-09-15 15:05:00|8258.42|8258.42|8259.13|8259.13|8263.09|8263.09|8258.42|8258.42|0
1631718600000|2021-09-15 15:10:00|8259.02|8259.02|8254.81|8254.81|8259.02|8259.02|8251.69|8251.69|0
1631718900000|2021-09-15 15:15:00|8254.51|8254.51|8260.57|8260.57|8260.62|8260.62|8253.58|8253.58|0
1631719200000|2021-09-15 15:20:00|8261.42|8261.42|8263.29|8263.29|8266.85|8266.85|8261.37|8261.37|0
1631719500000|2021-09-15 15:25:00|8263.34|8263.34|8260.01|8260.01|8268.55|8268.55|8259.81|8259.81|0
1631776500000|2021-09-16 07:15:00|8283.87|8283.87|8318.56|8318.56|8319.72|8319.72|8283.65|8283.65|0
1631776800000|2021-09-16 07:20:00|8318.64|8318.64|8331.63|8331.63|8337.77|8337.77|8318.64|8318.64|0
1631777100000|2021-09-16 07:25:00|8331.79|8331.79|8336.91|8336.91|8336.91|8336.91|8325.3|8325.3|0
1631777400000|2021-09-16 07:30:00|8336.45|8336.45|8349.12|8349.12|8349.12|8349.12|8333.69|8333.69|0
1631777700000|2021-09-16 07:35:00|8349.2|8349.2|8352.79|8352.79|8361.34|8361.34|8349.2|8349.2|0
1631778000000|2021-09-16 07:40:00|8352.87|8352.87|8360.01|8360.01|8364.36|8364.36|8351.36|8351.36|0
1631778300000|2021-09-16 07:45:00|8361.71|8361.71|8372.04|8372.04|8379.36|8379.36|8361.28|8361.28|0
1631778600000|2021-09-16 07:50:00|8372.26|8372.26|8372.23|8372.23|8384.92|8384.92|8372.15|8372.15|0
1631778900000|2021-09-16 07:55:00|8372.45|8372.45|8384.81|8384.81|8386.68|8386.68|8367.27|8367.27|0
1631779200000|2021-09-16 08:00:00|8384.74|8384.74|8390.8|8390.8|8391.65|8391.65|8381.25|8381.25|0
1631779500000|2021-09-16 08:05:00|8389.88|8389.88|8405.23|8405.23|8405.29|8405.29|8385.06|8385.06|0
1631779800000|2021-09-16 08:10:00|8404.86|8404.86|8424.28|8424.28|8425.95|8425.95|8404.86|8404.86|0
1631780100000|2021-09-16 08:15:00|8424.36|8424.36|8424.75|8424.75|8428.61|8428.61|8421.43|8421.43|0
1631780400000|2021-09-16 08:20:00|8425.06|8425.06|8423.09|8423.09|8427.76|8427.76|8421.6|8421.6|0
1631780700000|2021-09-16 08:25:00|8423.31|8423.31|8423.56|8423.56|8423.56|8423.56|8414.82|8414.82|0
1631781000000|2021-09-16 08:30:00|8423.71|8423.71|8427.91|8427.91|8432.35|8432.35|8423.35|8423.35|0
1631781300000|2021-09-16 08:35:00|8428.23|8428.23|8423.53|8423.53|8428.23|8428.23|8418.57|8418.57|0
1631781600000|2021-09-16 08:40:00|8423.35|8423.35|8425.94|8425.94|8426.54|8426.54|8419.36|8419.36|0
1631781900000|2021-09-16 08:45:00|8426.56|8426.56|8430.73|8430.73|8430.73|8430.73|8422.53|8422.53|0
1631782200000|2021-09-16 08:50:00|8430.92|8430.92|8428.49|8428.49|8433.9|8433.9|8425.9|8425.9|0
1631782500000|2021-09-16 08:55:00|8428.3|8428.3|8413.19|8413.19|8428.35|8428.35|8410.88|8410.88|0
1631782800000|2021-09-16 09:00:00|8413.76|8413.76|8407.53|8407.53|8414.03|8414.03|8403.69|8403.69|0
1631783100000|2021-09-16 09:05:00|8408.34|8408.34|8413.26|8413.26|8416.67|8416.67|8408.34|8408.34|0
1631783400000|2021-09-16 09:10:00|8414.11|8414.11|8415.45|8415.45|8419.56|8419.56|8411.73|8411.73|0
1631783700000|2021-09-16 09:15:00|8415.26|8415.26|8426.79|8426.79|8428.49|8428.49|8415.26|8415.26|0
1631784000000|2021-09-16 09:20:00|8426.6|8426.6|8430.85|8430.85|8433.49|8433.49|8422.84|8422.84|0
1631784300000|2021-09-16 09:25:00|8430.55|8430.55|8426.09|8426.09|8430.55|8430.55|8423.57|8423.57|0
1631784600000|2021-09-16 09:30:00|8426.31|8426.31|8427.39|8427.39|8433.94|8433.94|8423.29|8423.29|0
1631784900000|2021-09-16 09:35:00|8427.7|8427.7|8426.26|8426.26|8429.65|8429.65|8424.83|8424.83|0
1631785200000|2021-09-16 09:40:00|8426.35|8426.35|8424.24|8424.24|8426.46|8426.46|8421.29|8421.29|0
1631785500000|2021-09-16 09:45:00|8424.47|8424.47|8427.38|8427.38|8427.38|8427.38|8419.12|8419.12|0
1631785800000|2021-09-16 09:50:00|8427.61|8427.61|8427.52|8427.52|8428.9|8428.9|8424.03|8424.03|0
1631786100000|2021-09-16 09:55:00|8427.75|8427.75|8425.72|8425.72|8428.02|8428.02|8425.72|8425.72|0
1631786400000|2021-09-16 10:00:00|8425.8|8425.8|8431.03|8431.03|8431.1|8431.1|8425.54|8425.54|0
1631786700000|2021-09-16 10:05:00|8430.8|8430.8|8429.65|8429.65|8430.99|8430.99|8427.31|8427.31|0
1631787000000|2021-09-16 10:10:00|8429.84|8429.84|8441.76|8441.76|8444.06|8444.06|8428.67|8428.67|0
1631787300000|2021-09-16 10:15:00|8441.69|8441.69|8439.82|8439.82|8441.84|8441.84|8435.79|8435.79|0
1631787600000|2021-09-16 10:20:00|8439.97|8439.97|8449.15|8449.15|8451.72|8451.72|8439.87|8439.87|0
1631787900000|2021-09-16 10:25:00|8448.97|8448.97|8444.76|8444.76|8449.96|8449.96|8443.81|8443.81|0
1631788200000|2021-09-16 10:30:00|8445.06|8445.06|8454.66|8454.66|8455.6|8455.6|8444.02|8444.02|0
1631788500000|2021-09-16 10:35:00|8454.36|8454.36|8453.16|8453.16|8455.36|8455.36|8452.37|8452.37|0
1631788800000|2021-09-16 10:40:00|8453.58|8453.58|8457.27|8457.27|8458.1|8458.1|8453.35|8453.35|0
1631789100000|2021-09-16 10:45:00|8457.3|8457.3|8457.48|8457.48|8458.65|8458.65|8453.5|8453.5|0
1631789400000|2021-09-16 10:50:00|8457.4|8457.4|8462.83|8462.83|8462.92|8462.92|8457.35|8457.35|0
1631789700000|2021-09-16 10:55:00|8462.93|8462.93|8458.41|8458.41|8465.57|8465.57|8458.41|8458.41|0
1631790000000|2021-09-16 11:00:00|8455.81|8455.81|8444.24|8444.24|8455.81|8455.81|8443.37|8443.37|0
1631790300000|2021-09-16 11:05:00|8444.2|8444.2|8444.27|8444.27|8448.16|8448.16|8443.46|8443.46|0
1631790600000|2021-09-16 11:10:00|8444.19|8444.19|8440.25|8440.25|8445.11|8445.11|8436.49|8436.49|0
1631790900000|2021-09-16 11:15:00|8440.4|8440.4|8441.23|8441.23|8442.1|8442.1|8440.18|8440.18|0
1631791200000|2021-09-16 11:20:00|8441.26|8441.26|8446.79|8446.79|8447.19|8447.19|8440.87|8440.87|0
1631791500000|2021-09-16 11:25:00|8446.96|8446.96|8439.39|8439.39|8447.67|8447.67|8438|8438|0
1631791800000|2021-09-16 11:30:00|8439.48|8439.48|8441|8441|8444.76|8444.76|8436.95|8436.95|0
1631792100000|2021-09-16 11:35:00|8440.81|8440.81|8442.08|8442.08|8444.45|8444.45|8439.85|8439.85|0
1631792400000|2021-09-16 11:40:00|8442.01|8442.01|8440.11|8440.11|8446.18|8446.18|8440.07|8440.07|0
1631792700000|2021-09-16 11:45:00|8440.41|8440.41|8444.75|8444.75|8444.75|8444.75|8438.25|8438.25|0
1631793000000|2021-09-16 11:50:00|8444.83|8444.83|8445.26|8445.26|8447.68|8447.68|8444.5|8444.5|0
1631793300000|2021-09-16 11:55:00|8444.8|8444.8|8438.84|8438.84|8446.53|8446.53|8438.84|8438.84|0
1631793600000|2021-09-16 12:00:00|8438.95|8438.95|8434.31|8434.31|8438.95|8438.95|8429.87|8429.87|0
1631793900000|2021-09-16 12:05:00|8434.42|8434.42|8422.65|8422.65|8435.12|8435.12|8422.65|8422.65|0
1631794200000|2021-09-16 12:10:00|8423.02|8423.02|8430.85|8430.85|8431.17|8431.17|8423.02|8423.02|0
1631794500000|2021-09-16 12:15:00|8430.78|8430.78|8435.26|8435.26|8436.29|8436.29|8429.92|8429.92|0
1631794800000|2021-09-16 12:20:00|8435.33|8435.33|8449.32|8449.32|8452.75|8452.75|8434.57|8434.57|0
1631795100000|2021-09-16 12:25:00|8450.17|8450.17|8459.46|8459.46|8459.46|8459.46|8450.02|8450.02|0
1631795400000|2021-09-16 12:30:00|8459.41|8459.41|8459.69|8459.69|8466.87|8466.87|8457.16|8457.16|0
1631795700000|2021-09-16 12:35:00|8459.55|8459.55|8457.02|8457.02|8467.58|8467.58|8454.13|8454.13|0
1631796000000|2021-09-16 12:40:00|8457.43|8457.43|8446.54|8446.54|8457.43|8457.43|8446.02|8446.02|0
1631796300000|2021-09-16 12:45:00|8446.39|8446.39|8432.77|8432.77|8446.39|8446.39|8432.77|8432.77|0
1631796600000|2021-09-16 12:50:00|8433.08|8433.08|8436.71|8436.71|8437.36|8437.36|8432.28|8432.28|0
1631796900000|2021-09-16 12:55:00|8437.17|8437.17|8441.41|8441.41|8443.92|8443.92|8434.53|8434.53|0
1631797200000|2021-09-16 13:00:00|8441.2|8441.2|8440.44|8440.44|8447.13|8447.13|8439.21|8439.21|0
1631797500000|2021-09-16 13:05:00|8440.25|8440.25|8439.19|8439.19|8440.25|8440.25|8434.42|8434.42|0
1631797800000|2021-09-16 13:10:00|8439.13|8439.13|8436.77|8436.77|8439.96|8439.96|8434.46|8434.46|0
1631798100000|2021-09-16 13:15:00|8436.58|8436.58|8450.64|8450.64|8451.19|8451.19|8436.43|8436.43|0
1631798400000|2021-09-16 13:20:00|8450.79|8450.79|8450.51|8450.51|8451.27|8451.27|8445.52|8445.52|0
1631798700000|2021-09-16 13:25:00|8450.59|8450.59|8454.13|8454.13|8456.24|8456.24|8449.9|8449.9|0
1631799000000|2021-09-16 13:30:00|8454.5|8454.5|8445.96|8445.96|8461.32|8461.32|8445.74|8445.74|0
1631799300000|2021-09-16 13:35:00|8446.04|8446.04|8454.21|8454.21|8454.29|8454.29|8442.31|8442.31|0
1631799600000|2021-09-16 13:40:00|8454.05|8454.05|8451.17|8451.17|8458.42|8458.42|8450|8450|0
1631799900000|2021-09-16 13:45:00|8451.25|8451.25|8459.37|8459.37|8459.96|8459.96|8446.4|8446.4|0
1631800200000|2021-09-16 13:50:00|8459.29|8459.29|8455.05|8455.05|8466.86|8466.86|8454.86|8454.86|0
1631800500000|2021-09-16 13:55:00|8454.73|8454.73|8460.26|8460.26|8464.58|8464.58|8453.46|8453.46|0
1631800800000|2021-09-16 14:00:00|8458.3|8458.3|8475.04|8475.04|8475.04|8475.04|8454.96|8454.96|0
1631801100000|2021-09-16 14:05:00|8474.75|8474.75|8478.11|8478.11|8483.29|8483.29|8474.66|8474.66|0
1631801400000|2021-09-16 14:10:00|8478.34|8478.34|8465.97|8465.97|8479.15|8479.15|8465.73|8465.73|0
1631801700000|2021-09-16 14:15:00|8465.82|8465.82|8469.15|8469.15|8473.75|8473.75|8464.6|8464.6|0
1631802000000|2021-09-16 14:20:00|8468.34|8468.34|8471.59|8471.59|8472.05|8472.05|8467.22|8467.22|0
1631802300000|2021-09-16 14:25:00|8471.89|8471.89|8476.97|8476.97|8477.13|8477.13|8467.88|8467.88|0
1631802600000|2021-09-16 14:30:00|8476.74|8476.74|8491.75|8491.75|8494.19|8494.19|8476.74|8476.74|0
1631802900000|2021-09-16 14:35:00|8491.82|8491.82|8509.44|8509.44|8511.58|8511.58|8491.82|8491.82|0
1631803200000|2021-09-16 14:40:00|8509.36|8509.36|8492.31|8492.31|8509.36|8509.36|8492.31|8492.31|0
1631803500000|2021-09-16 14:45:00|8492.1|8492.1|8500.86|8500.86|8506.37|8506.37|8491.52|8491.52|0
1631803800000|2021-09-16 14:50:00|8501.05|8501.05|8499.17|8499.17|8507.69|8507.69|8498.86|8498.86|0
1631804100000|2021-09-16 14:55:00|8499.28|8499.28|8493.68|8493.68|8499.28|8499.28|8491.39|8491.39|0
1631804400000|2021-09-16 15:00:00|8493.49|8493.49|8479.51|8479.51|8493.49|8493.49|8479.39|8479.39|0
1631804700000|2021-09-16 15:05:00|8479.21|8479.21|8476.69|8476.69|8482.01|8482.01|8474.34|8474.34|0
1631805000000|2021-09-16 15:10:00|8476.42|8476.42|8489.79|8489.79|8489.79|8489.79|8476.33|8476.33|0
1631805300000|2021-09-16 15:15:00|8489.91|8489.91|8470.43|8470.43|8492.05|8492.05|8470.43|8470.43|0
1631805600000|2021-09-16 15:20:00|8470.24|8470.24|8460.37|8460.37|8470.24|8470.24|8458|8458|0
1631805900000|2021-09-16 15:25:00|8460.31|8460.31|8466.93|8466.93|8469.06|8469.06|8459.42|8459.42|0
1631862900000|2021-09-17 07:15:00|8608.06|8608.06|8593.11|8593.11|8608.32|8608.32|8585.01|8585.01|0
1631863200000|2021-09-17 07:20:00|8593.05|8593.05|8616.18|8616.18|8616.49|8616.49|8592.46|8592.46|0
1631863500000|2021-09-17 07:25:00|8616.56|8616.56|8608.4|8608.4|8632.21|8632.21|8607.95|8607.95|0
1631863800000|2021-09-17 07:30:00|8608.25|8608.25|8616.32|8616.32|8617.6|8617.6|8603.09|8603.09|0
1631864100000|2021-09-17 07:35:00|8616.21|8616.21|8618.76|8618.76|8623.75|8623.75|8613.32|8613.32|0
1631864400000|2021-09-17 07:40:00|8618.47|8618.47|8618.12|8618.12|8621.04|8621.04|8615.93|8615.93|0
1631864700000|2021-09-17 07:45:00|8618|8618|8607.28|8607.28|8619.78|8619.78|8605.68|8605.68|0
1631865000000|2021-09-17 07:50:00|8607.65|8607.65|8607.46|8607.46|8609.9|8609.9|8603.74|8603.74|0
1631865300000|2021-09-17 07:55:00|8611.71|8611.71|8589.08|8589.08|8611.71|8611.71|8587.68|8587.68|0
1631865600000|2021-09-17 08:00:00|8588.9|8588.9|8605.36|8605.36|8605.36|8605.36|8586.9|8586.9|0
1631865900000|2021-09-17 08:05:00|8605.2|8605.2|8599.09|8599.09|8606.23|8606.23|8597.39|8597.39|0
1631866200000|2021-09-17 08:10:00|8599.3|8599.3|8592.46|8592.46|8599.48|8599.48|8587.35|8587.35|0
1631866500000|2021-09-17 08:15:00|8593.32|8593.32|8588.16|8588.16|8595.27|8595.27|8586.84|8586.84|0
1631866800000|2021-09-17 08:20:00|8588.35|8588.35|8591.87|8591.87|8592.54|8592.54|8581.49|8581.49|0
1631867100000|2021-09-17 08:25:00|8591.57|8591.57|8611.33|8611.33|8611.49|8611.49|8587.6|8587.6|0
1631867400000|2021-09-17 08:30:00|8611.75|8611.75|8618.94|8618.94|8619.03|8619.03|8609.64|8609.64|0
1631867700000|2021-09-17 08:35:00|8620.64|8620.64|8626.75|8626.75|8628.08|8628.08|8620.64|8620.64|0
1631868000000|2021-09-17 08:40:00|8626.86|8626.86|8620.4|8620.4|8629.61|8629.61|8619.43|8619.43|0
1631868300000|2021-09-17 08:45:00|8618.7|8618.7|8627.04|8627.04|8627.08|8627.08|8618.7|8618.7|0
1631868600000|2021-09-17 08:50:00|8627.15|8627.15|8628.14|8628.14|8634.56|8634.56|8626.23|8626.23|0
1631868900000|2021-09-17 08:55:00|8627.95|8627.95|8629.18|8629.18|8632.41|8632.41|8627.59|8627.59|0
1631869200000|2021-09-17 09:00:00|8629.56|8629.56|8637.48|8637.48|8638.44|8638.44|8629.34|8629.34|0
1631869500000|2021-09-17 09:05:00|8637.72|8637.72|8631.41|8631.41|8639.25|8639.25|8631.28|8631.28|0
1631870100000|2021-09-17 09:15:00|8631.01|8631.01|8639.62|8639.62|8641.15|8641.15|8617.87|8617.87|0
1631870400000|2021-09-17 09:20:00|8639.32|8639.32|8664.67|8664.67|8666.68|8666.68|8633.68|8633.68|0
1631870700000|2021-09-17 09:25:00|8664.56|8664.56|8670.57|8670.57|8674.77|8674.77|8661|8661|0
1631871000000|2021-09-17 09:30:00|8670.34|8670.34|8662.93|8662.93|8670.34|8670.34|8662.33|8662.33|0
1631871300000|2021-09-17 09:35:00|8663.03|8663.03|8665.62|8665.62|8669.13|8669.13|8653.16|8653.16|0
1631871600000|2021-09-17 09:40:00|8665.73|8665.73|8664.61|8664.61|8669.32|8669.32|8662.07|8662.07|0
1631871900000|2021-09-17 09:45:00|8664.69|8664.69|8648.92|8648.92|8664.69|8664.69|8646.34|8646.34|0
1631872200000|2021-09-17 09:50:00|8648.65|8648.65|8629.3|8629.3|8650.4|8650.4|8622.55|8622.55|0
1631872500000|2021-09-17 09:55:00|8629.9|8629.9|8631.58|8631.58|8631.9|8631.9|8619.38|8619.38|0
1631872800000|2021-09-17 10:00:00|8631.95|8631.95|8621.47|8621.47|8633.25|8633.25|8616.72|8616.72|0
1631873100000|2021-09-17 10:05:00|8621.58|8621.58|8623.32|8623.32|8623.59|8623.59|8614.19|8614.19|0
1631873400000|2021-09-17 10:10:00|8623.02|8623.02|8642.88|8642.88|8642.88|8642.88|8617.87|8617.87|0
1631873700000|2021-09-17 10:15:00|8643.09|8643.09|8622.26|8622.26|8646.25|8646.25|8621.78|8621.78|0
1631874000000|2021-09-17 10:20:00|8622.07|8622.07|8596.36|8596.36|8622.07|8622.07|8595.86|8595.86|0
1631874300000|2021-09-17 10:25:00|8595.51|8595.51|8591.39|8591.39|8596.21|8596.21|8590.1|8590.1|0
1631874600000|2021-09-17 10:30:00|8591.01|8591.01|8591.42|8591.42|8597.92|8597.92|8586.58|8586.58|0
1631874900000|2021-09-17 10:35:00|8591.65|8591.65|8600.23|8600.23|8600.28|8600.28|8589.46|8589.46|0
1631875200000|2021-09-17 10:40:00|8600.44|8600.44|8591.75|8591.75|8603|8603|8591.75|8591.75|0
1631875500000|2021-09-17 10:45:00|8591.59|8591.59|8603.55|8603.55|8603.55|8603.55|8588.95|8588.95|0
1631875800000|2021-09-17 10:50:00|8602.87|8602.87|8606.18|8606.18|8610.2|8610.2|8600.44|8600.44|0
1631876100000|2021-09-17 10:55:00|8606.14|8606.14|8608.55|8608.55|8613.35|8613.35|8596.71|8596.71|0
1631876400000|2021-09-17 11:00:00|8608.38|8608.38|8615.73|8615.73|8615.73|8615.73|8603.79|8603.79|0
1631876700000|2021-09-17 11:05:00|8615.81|8615.81|8613.37|8613.37|8619.51|8619.51|8612.35|8612.35|0
1631877000000|2021-09-17 11:10:00|8613.48|8613.48|8621.37|8621.37|8624.29|8624.29|8612.54|8612.54|0
1631877300000|2021-09-17 11:15:00|8625.07|8625.07|8629.63|8629.63|8632.82|8632.82|8624.25|8624.25|0
1631877600000|2021-09-17 11:20:00|8629.7|8629.7|8637.3|8637.3|8638.25|8638.25|8629.7|8629.7|0
1631877900000|2021-09-17 11:25:00|8637.46|8637.46|8634.5|8634.5|8637.46|8637.46|8630.35|8630.35|0
1631878200000|2021-09-17 11:30:00|8634.39|8634.39|8636.67|8636.67|8636.67|8636.67|8631.32|8631.32|0
1631878500000|2021-09-17 11:35:00|8636.9|8636.9|8658.54|8658.54|8661.57|8661.57|8636.9|8636.9|0
1631878800000|2021-09-17 11:40:00|8658.92|8658.92|8657.78|8657.78|8668.26|8668.26|8656.32|8656.32|0
1631879100000|2021-09-17 11:45:00|8657.67|8657.67|8657.21|8657.21|8661.58|8661.58|8655.32|8655.32|0
1631879400000|2021-09-17 11:50:00|8656.61|8656.61|8661.5|8661.5|8666.51|8666.51|8656.49|8656.49|0
1631879700000|2021-09-17 11:55:00|8661.58|8661.58|8660.15|8660.15|8661.58|8661.58|8655.5|8655.5|0
1631880000000|2021-09-17 12:00:00|8660.49|8660.49|8666.53|8666.53|8668.57|8668.57|8660.49|8660.49|0
1631880300000|2021-09-17 12:05:00|8666.42|8666.42|8669.73|8669.73|8671.37|8671.37|8665.89|8665.89|0
1631880600000|2021-09-17 12:10:00|8670.07|8670.07|8672.47|8672.47|8677.55|8677.55|8669.76|8669.76|0
1631880900000|2021-09-17 12:15:00|8672.66|8672.66|8664.28|8664.28|8675.96|8675.96|8663.5|8663.5|0
1631881200000|2021-09-17 12:20:00|8665.13|8665.13|8673.45|8673.45|8673.45|8673.45|8663.16|8663.16|0
1631881500000|2021-09-17 12:25:00|8673.61|8673.61|8684.87|8684.87|8685.37|8685.37|8673.61|8673.61|0
1631881800000|2021-09-17 12:30:00|8683.79|8683.79|8693.03|8693.03|8694.77|8694.77|8682.22|8682.22|0
1631882100000|2021-09-17 12:35:00|8692.65|8692.65|8693.57|8693.57|8694.96|8694.96|8687.16|8687.16|0
1631882400000|2021-09-17 12:40:00|8693.65|8693.65|8691.69|8691.69|8694.18|8694.18|8684.62|8684.62|0
1631882700000|2021-09-17 12:45:00|8691.8|8691.8|8693.49|8693.49|8693.49|8693.49|8685.6|8685.6|0
1631883000000|2021-09-17 12:50:00|8693.58|8693.58|8694.97|8694.97|8701.41|8701.41|8693.53|8693.53|0
1631883300000|2021-09-17 12:55:00|8694.12|8694.12|8701.07|8701.07|8701.37|8701.37|8693.3|8693.3|0
1631883600000|2021-09-17 13:00:00|8700.94|8700.94|8708.18|8708.18|8708.9|8708.9|8700.94|8700.94|0
1631883900000|2021-09-17 13:05:00|8707.87|8707.87|8692.48|8692.48|8707.87|8707.87|8692.48|8692.48|0
1631884200000|2021-09-17 13:10:00|8692.35|8692.35|8701.69|8701.69|8701.69|8701.69|8692.2|8692.2|0
1631884500000|2021-09-17 13:15:00|8701.79|8701.79|8707.96|8707.96|8713.42|8713.42|8700.45|8700.45|0
1631884800000|2021-09-17 13:20:00|8707.85|8707.85|8709.75|8709.75|8711.3|8711.3|8705.41|8705.41|0
1631885100000|2021-09-17 13:25:00|8709.97|8709.97|8710.69|8710.69|8715.86|8715.86|8706.53|8706.53|0
1631885400000|2021-09-17 13:30:00|8710.5|8710.5|8720.51|8720.51|8726.66|8726.66|8709.82|8709.82|0
1631885700000|2021-09-17 13:35:00|8720.18|8720.18|8712.68|8712.68|8723.81|8723.81|8704.15|8704.15|0
1631886000000|2021-09-17 13:40:00|8712.57|8712.57|8720.18|8720.18|8720.77|8720.77|8711.28|8711.28|0
1631886300000|2021-09-17 13:45:00|8720.32|8720.32|8720.85|8720.85|8727.23|8727.23|8717.44|8717.44|0
1631886600000|2021-09-17 13:50:00|8720.83|8720.83|8704.8|8704.8|8723.47|8723.47|8703.14|8703.14|0
1631886900000|2021-09-17 13:55:00|8704.96|8704.96|8703.38|8703.38|8704.96|8704.96|8685.85|8685.85|0
1631887200000|2021-09-17 14:00:00|8703.27|8703.27|8702.97|8702.97|8707.31|8707.31|8693.45|8693.45|0
1631887500000|2021-09-17 14:05:00|8702.74|8702.74|8703.09|8703.09|8703.65|8703.65|8694.16|8694.16|0
1631887800000|2021-09-17 14:10:00|8702.71|8702.71|8701.68|8701.68|8709.05|8709.05|8698.71|8698.71|0
1631888100000|2021-09-17 14:15:00|8701.6|8701.6|8700.71|8700.71|8703.22|8703.22|8690.07|8690.07|0
1631888400000|2021-09-17 14:20:00|8700.77|8700.77|8692.34|8692.34|8703.21|8703.21|8692.34|8692.34|0
1631888700000|2021-09-17 14:25:00|8692.27|8692.27|8678.72|8678.72|8692.64|8692.64|8673.31|8673.31|0
1631889000000|2021-09-17 14:30:00|8678.53|8678.53|8677.06|8677.06|8679.65|8679.65|8667.7|8667.7|0
1631889300000|2021-09-17 14:35:00|8677.25|8677.25|8678.08|8678.08|8680.91|8680.91|8671.57|8671.57|0
1631889600000|2021-09-17 14:40:00|8677.7|8677.7|8673.9|8673.9|8680.93|8680.93|8672.25|8672.25|0
1631889900000|2021-09-17 14:45:00|8673.73|8673.73|8675.21|8675.21|8675.21|8675.21|8667.18|8667.18|0
1631890200000|2021-09-17 14:50:00|8675.32|8675.32|8675.6|8675.6|8676.26|8676.26|8668.58|8668.58|0
1631890500000|2021-09-17 14:55:00|8675.65|8675.65|8667.86|8667.86|8676.2|8676.2|8663.97|8663.97|0
1631890800000|2021-09-17 15:00:00|8667.8|8667.8|8662.69|8662.69|8668.18|8668.18|8657.99|8657.99|0
1631891100000|2021-09-17 15:05:00|8662.85|8662.85|8668.32|8668.32|8669.73|8669.73|8662.82|8662.82|0
1631891400000|2021-09-17 15:10:00|8668.02|8668.02|8663.48|8663.48|8668.02|8668.02|8649.7|8649.7|0
1631891700000|2021-09-17 15:15:00|8663.1|8663.1|8673.54|8673.54|8675.48|8675.48|8661.88|8661.88|0
1631892000000|2021-09-17 15:20:00|8673.62|8673.62|8662.57|8662.57|8676.38|8676.38|8655.41|8655.41|0
1631892300000|2021-09-17 15:25:00|8662.84|8662.84|8629.14|8629.14|8665.3|8665.3|8626.94|8626.94|0
1632122100000|2021-09-20 07:15:00|8604.42|8604.42|8587.3|8587.3|8612.42|8612.42|8587.3|8587.3|0
1632122400000|2021-09-20 07:20:00|8587.07|8587.07|8577.1|8577.1|8587.3|8587.3|8562.45|8562.45|0
1632122700000|2021-09-20 07:25:00|8576.9|8576.9|8546.45|8546.45|8576.9|8576.9|8546.45|8546.45|0
1632123000000|2021-09-20 07:30:00|8547.13|8547.13|8552.14|8552.14|8554.53|8554.53|8535.89|8535.89|0
1632123300000|2021-09-20 07:35:00|8551.91|8551.91|8520.04|8520.04|8551.91|8551.91|8516.61|8516.61|0
1632123600000|2021-09-20 07:40:00|8519.75|8519.75|8509.04|8509.04|8532.24|8532.24|8507.27|8507.27|0
1632123900000|2021-09-20 07:45:00|8508.85|8508.85|8489.83|8489.83|8508.85|8508.85|8487.17|8487.17|0
1632124200000|2021-09-20 07:50:00|8489.33|8489.33|8467.99|8467.99|8489.33|8489.33|8465.69|8465.69|0
1632124500000|2021-09-20 07:55:00|8467.9|8467.9|8451.21|8451.21|8468.61|8468.61|8444.27|8444.27|0
1632124800000|2021-09-20 08:00:00|8451.09|8451.09|8459.45|8459.45|8459.77|8459.77|8445.94|8445.94|0
1632125100000|2021-09-20 08:05:00|8459.37|8459.37|8472.96|8472.96|8474.85|8474.85|8458.84|8458.84|0
1632125400000|2021-09-20 08:10:00|8473.26|8473.26|8455|8455|8473.39|8473.39|8454.32|8454.32|0
1632125700000|2021-09-20 08:15:00|8455.6|8455.6|8454.14|8454.14|8456.24|8456.24|8443.87|8443.87|0
1632126000000|2021-09-20 08:20:00|8453.77|8453.77|8429.99|8429.99|8453.77|8453.77|8426.2|8426.2|0
1632126300000|2021-09-20 08:25:00|8429.9|8429.9|8431.24|8431.24|8436.38|8436.38|8417.85|8417.85|0
1632126600000|2021-09-20 08:30:00|8431.57|8431.57|8447.32|8447.32|8447.39|8447.39|8421.46|8421.46|0
1632126900000|2021-09-20 08:35:00|8447.4|8447.4|8450.84|8450.84|8455.91|8455.91|8447.4|8447.4|0
1632127200000|2021-09-20 08:40:00|8450.71|8450.71|8467.78|8467.78|8471.98|8471.98|8448.86|8448.86|0
1632127500000|2021-09-20 08:45:00|8467.18|8467.18|8478.83|8478.83|8478.83|8478.83|8466.79|8466.79|0
1632127800000|2021-09-20 08:50:00|8479.12|8479.12|8481.2|8481.2|8494.55|8494.55|8478.02|8478.02|0
1632128100000|2021-09-20 08:55:00|8481.09|8481.09|8472.11|8472.11|8481.93|8481.93|8469.02|8469.02|0
1632128400000|2021-09-20 09:00:00|8471.89|8471.89|8470.16|8470.16|8472.93|8472.93|8466.63|8466.63|0
1632128700000|2021-09-20 09:05:00|8469.32|8469.32|8485.8|8485.8|8485.8|8485.8|8467.07|8467.07|0
1632129000000|2021-09-20 09:10:00|8486.2|8486.2|8488.59|8488.59|8494.23|8494.23|8483.48|8483.48|0
1632129300000|2021-09-20 09:15:00|8488.89|8488.89|8475.22|8475.22|8490.49|8490.49|8475.13|8475.13|0
1632129600000|2021-09-20 09:20:00|8474.99|8474.99|8459.36|8459.36|8474.99|8474.99|8457.68|8457.68|0
1632129900000|2021-09-20 09:25:00|8459.73|8459.73|8456.42|8456.42|8460.66|8460.66|8453.3|8453.3|0
1632130200000|2021-09-20 09:30:00|8455.89|8455.89|8451.94|8451.94|8455.89|8455.89|8448.22|8448.22|0
1632130500000|2021-09-20 09:35:00|8451.1|8451.1|8444.26|8444.26|8453.67|8453.67|8440.11|8440.11|0
1632130800000|2021-09-20 09:40:00|8444.35|8444.35|8430.68|8430.68|8445.33|8445.33|8425.81|8425.81|0
1632131100000|2021-09-20 09:45:00|8430.89|8430.89|8435.62|8435.62|8438.18|8438.18|8427.61|8427.61|0
1632131400000|2021-09-20 09:50:00|8435.44|8435.44|8420.32|8420.32|8435.44|8435.44|8419.79|8419.79|0
1632131700000|2021-09-20 09:55:00|8420.26|8420.26|8423.57|8423.57|8433.62|8433.62|8418.28|8418.28|0
1632132000000|2021-09-20 10:00:00|8421.59|8421.59|8424.52|8424.52|8431.26|8431.26|8421.59|8421.59|0
1632132300000|2021-09-20 10:05:00|8424.37|8424.37|8413.76|8413.76|8432.89|8432.89|8412.83|8412.83|0
1632132600000|2021-09-20 10:10:00|8413.39|8413.39|8397.18|8397.18|8413.39|8413.39|8397.18|8397.18|0
1632132900000|2021-09-20 10:15:00|8397.4|8397.4|8411.22|8411.22|8411.28|8411.28|8396.19|8396.19|0
1632133200000|2021-09-20 10:20:00|8411.19|8411.19|8415.35|8415.35|8423.9|8423.9|8408.25|8408.25|0
1632133500000|2021-09-20 10:25:00|8415.24|8415.24|8408.93|8408.93|8416.67|8416.67|8407.1|8407.1|0
1632133800000|2021-09-20 10:30:00|8408.69|8408.69|8419.53|8419.53|8419.72|8419.72|8402.73|8402.73|0
1632134100000|2021-09-20 10:35:00|8417.85|8417.85|8396.26|8396.26|8417.85|8417.85|8394.97|8394.97|0
1632134400000|2021-09-20 10:40:00|8395.42|8395.42|8387.72|8387.72|8396.46|8396.46|8384.13|8384.13|0
1632134700000|2021-09-20 10:45:00|8387.87|8387.87|8398.09|8398.09|8398.8|8398.8|8387.28|8387.28|0
1632135000000|2021-09-20 10:50:00|8398.15|8398.15|8392.6|8392.6|8398.15|8398.15|8387.2|8387.2|0
1632135300000|2021-09-20 10:55:00|8392.82|8392.82|8397.33|8397.33|8399.65|8399.65|8390.92|8390.92|0
1632135600000|2021-09-20 11:00:00|8398.02|8398.02|8398.29|8398.29|8406.24|8406.24|8395.63|8395.63|0
1632135900000|2021-09-20 11:05:00|8398.13|8398.13|8390.11|8390.11|8398.69|8398.69|8387.68|8387.68|0
1632136200000|2021-09-20 11:10:00|8390.15|8390.15|8391|8391|8397.58|8397.58|8389.56|8389.56|0
1632136500000|2021-09-20 11:15:00|8390.82|8390.82|8397.03|8397.03|8400.03|8400.03|8390.82|8390.82|0
1632136800000|2021-09-20 11:20:00|8397.22|8397.22|8394.7|8394.7|8397.89|8397.89|8391.62|8391.62|0
1632137100000|2021-09-20 11:25:00|8394.6|8394.6|8403.69|8403.69|8403.69|8403.69|8391.98|8391.98|0
1632137400000|2021-09-20 11:30:00|8403.32|8403.32|8390.49|8390.49|8403.37|8403.37|8385.83|8385.83|0
1632137700000|2021-09-20 11:35:00|8390.33|8390.33|8395.43|8395.43|8395.53|8395.53|8387.73|8387.73|0
1632138000000|2021-09-20 11:40:00|8395.64|8395.64|8397.8|8397.8|8401.38|8401.38|8388.5|8388.5|0
1632138300000|2021-09-20 11:45:00|8398.01|8398.01|8408.19|8408.19|8412.51|8412.51|8395.25|8395.25|0
1632138600000|2021-09-20 11:50:00|8409.03|8409.03|8402.06|8402.06|8412.98|8412.98|8402.05|8402.05|0
1632138900000|2021-09-20 11:55:00|8402|8402|8412.82|8412.82|8413.8|8413.8|8399.51|8399.51|0
1632139200000|2021-09-20 12:00:00|8412.75|8412.75|8421.51|8421.51|8422.4|8422.4|8401.25|8401.25|0
1632139500000|2021-09-20 12:05:00|8422.07|8422.07|8407.99|8407.99|8423.66|8423.66|8407.99|8407.99|0
1632139800000|2021-09-20 12:10:00|8408.18|8408.18|8405.51|8405.51|8410.01|8410.01|8398.82|8398.82|0
1632140100000|2021-09-20 12:15:00|8405.66|8405.66|8397.93|8397.93|8410.99|8410.99|8397.63|8397.63|0
1632140400000|2021-09-20 12:20:00|8397.98|8397.98|8382.9|8382.9|8397.98|8397.98|8380.25|8380.25|0
1632140700000|2021-09-20 12:25:00|8382.95|8382.95|8388.01|8388.01|8388.31|8388.31|8378.84|8378.84|0
1632141000000|2021-09-20 12:30:00|8387.81|8387.81|8385.48|8385.48|8392.43|8392.43|8384.96|8384.96|0
1632141300000|2021-09-20 12:35:00|8385.55|8385.55|8395.61|8395.61|8395.76|8395.76|8385.55|8385.55|0
1632141600000|2021-09-20 12:40:00|8395.43|8395.43|8380.68|8380.68|8395.43|8395.43|8380.46|8380.46|0
1632141900000|2021-09-20 12:45:00|8381.2|8381.2|8398.96|8398.96|8400.78|8400.78|8381.2|8381.2|0
1632142200000|2021-09-20 12:50:00|8398.81|8398.81|8414.86|8414.86|8414.86|8414.86|8398.41|8398.41|0
1632142500000|2021-09-20 12:55:00|8415.09|8415.09|8430.98|8430.98|8431.8|8431.8|8414.33|8414.33|0
1632142800000|2021-09-20 13:00:00|8430.92|8430.92|8428.22|8428.22|8430.92|8430.92|8420.59|8420.59|0
1632143100000|2021-09-20 13:05:00|8428.38|8428.38|8476.65|8476.65|8478.47|8478.47|8428.1|8428.1|0
1632143400000|2021-09-20 13:10:00|8476.57|8476.57|8506.21|8506.21|8506.86|8506.86|8473.88|8473.88|0
1632143700000|2021-09-20 13:15:00|8506.37|8506.37|8582.28|8582.28|8582.28|8582.28|8506.37|8506.37|0
1632144000000|2021-09-20 13:20:00|8582.69|8582.69|8615.19|8615.19|8615.98|8615.98|8582.69|8582.69|0
1632144300000|2021-09-20 13:25:00|8615.14|8615.14|8624.31|8624.31|8628.79|8628.79|8606.2|8606.2|0
1632144600000|2021-09-20 13:30:00|8624.49|8624.49|8589.35|8589.35|8624.64|8624.64|8589.35|8589.35|0
1632144900000|2021-09-20 13:35:00|8588.98|8588.98|8606.46|8606.46|8606.46|8606.46|8574.63|8574.63|0
1632145200000|2021-09-20 13:40:00|8606.84|8606.84|8637.62|8637.62|8639.47|8639.47|8603.82|8603.82|0
1632145500000|2021-09-20 13:45:00|8637.8|8637.8|8654.45|8654.45|8654.67|8654.67|8636.34|8636.34|0
1632145800000|2021-09-20 13:50:00|8654.64|8654.64|8646.47|8646.47|8661.43|8661.43|8641.09|8641.09|0
1632146100000|2021-09-20 13:55:00|8646.39|8646.39|8647.48|8647.48|8652.65|8652.65|8644.84|8644.84|0
1632146400000|2021-09-20 14:00:00|8646.89|8646.89|8651.75|8651.75|8659.97|8659.97|8639.5|8639.5|0
1632146700000|2021-09-20 14:05:00|8651.16|8651.16|8638.32|8638.32|8671.53|8671.53|8638.32|8638.32|0
1632147000000|2021-09-20 14:10:00|8638.54|8638.54|8652.31|8652.31|8658.74|8658.74|8638.54|8638.54|0
1632147300000|2021-09-20 14:15:00|8651.47|8651.47|8654.38|8654.38|8660.01|8660.01|8645.16|8645.16|0
1632147600000|2021-09-20 14:20:00|8654.15|8654.15|8612.27|8612.27|8654.3|8654.3|8611.9|8611.9|0
1632147900000|2021-09-20 14:25:00|8611.21|8611.21|8629.53|8629.53|8632.36|8632.36|8604.46|8604.46|0
1632148200000|2021-09-20 14:30:00|8627.85|8627.85|8614.7|8614.7|8632.67|8632.67|8610.49|8610.49|0
1632148500000|2021-09-20 14:35:00|8614.81|8614.81|8624.37|8624.37|8626.46|8626.46|8610.2|8610.2|0
1632148800000|2021-09-20 14:40:00|8623.84|8623.84|8643.72|8643.72|8644.17|8644.17|8621.71|8621.71|0
1632149100000|2021-09-20 14:45:00|8643.78|8643.78|8648.48|8648.48|8656.5|8656.5|8641.42|8641.42|0
1632149400000|2021-09-20 14:50:00|8648.18|8648.18|8638.44|8638.44|8648.18|8648.18|8630.2|8630.2|0
1632149700000|2021-09-20 14:55:00|8638.2|8638.2|8620.83|8620.83|8638.2|8638.2|8614.22|8614.22|0
1632150000000|2021-09-20 15:00:00|8620.65|8620.65|8629.64|8629.64|8630.1|8630.1|8612.42|8612.42|0
1632150300000|2021-09-20 15:05:00|8629.44|8629.44|8621.52|8621.52|8635.02|8635.02|8621.2|8621.2|0
1632150600000|2021-09-20 15:10:00|8621.67|8621.67|8634.48|8634.48|8638.43|8638.43|8621.67|8621.67|0
1632150900000|2021-09-20 15:15:00|8634.51|8634.51|8635.7|8635.7|8637.34|8637.34|8628.85|8628.85|0
1632151200000|2021-09-20 15:20:00|8635.78|8635.78|8634.72|8634.72|8639.31|8639.31|8633.02|8633.02|0
1632151500000|2021-09-20 15:25:00|8634.88|8634.88|8627.17|8627.17|8639.12|8639.12|8612.82|8612.82|0
1632208500000|2021-09-21 07:15:00|8690.42|8690.42|8684.66|8684.66|8690.87|8690.87|8673.29|8673.29|0
1632208800000|2021-09-21 07:20:00|8686.34|8686.34|8694.64|8694.64|8699.8|8699.8|8685.32|8685.32|0
1632209100000|2021-09-21 07:25:00|8693.8|8693.8|8718.31|8718.31|8718.31|8718.31|8693.8|8693.8|0
1632209400000|2021-09-21 07:30:00|8718.64|8718.64|8717.18|8717.18|8719.7|8719.7|8710.7|8710.7|0
1632209700000|2021-09-21 07:35:00|8715.5|8715.5|8726.16|8726.16|8726.76|8726.76|8713.62|8713.62|0
1632210000000|2021-09-21 07:40:00|8726.57|8726.57|8740.76|8740.76|8743.14|8743.14|8726.57|8726.57|0
1632210300000|2021-09-21 07:45:00|8740.78|8740.78|8743.01|8743.01|8748.63|8748.63|8736.11|8736.11|0
1632210600000|2021-09-21 07:50:00|8743.19|8743.19|8747.03|8747.03|8750.89|8750.89|8742.14|8742.14|0
1632210900000|2021-09-21 07:55:00|8746.95|8746.95|8756.42|8756.42|8758.69|8758.69|8746.95|8746.95|0
1632211200000|2021-09-21 08:00:00|8756.19|8756.19|8743.73|8743.73|8762.59|8762.59|8743.73|8743.73|0
1632211500000|2021-09-21 08:05:00|8743.85|8743.85|8753.2|8753.2|8755.04|8755.04|8741.9|8741.9|0
1632211800000|2021-09-21 08:10:00|8753.39|8753.39|8756.36|8756.36|8757.54|8757.54|8751.65|8751.65|0
1632212100000|2021-09-21 08:15:00|8756.44|8756.44|8754.5|8754.5|8760.66|8760.66|8753.11|8753.11|0
1632212400000|2021-09-21 08:20:00|8753.61|8753.61|8730.1|8730.1|8753.65|8753.65|8728.87|8728.87|0
1632212700000|2021-09-21 08:25:00|8730.94|8730.94|8722.01|8722.01|8732.87|8732.87|8721.91|8721.91|0
1632213000000|2021-09-21 08:30:00|8722.2|8722.2|8716.64|8716.64|8727.15|8727.15|8715.08|8715.08|0
1632213300000|2021-09-21 08:35:00|8717.05|8717.05|8710.2|8710.2|8719.31|8719.31|8699.07|8699.07|0
1632213600000|2021-09-21 08:40:00|8709.67|8709.67|8720.88|8720.88|8721.87|8721.87|8709.17|8709.17|0
1632213900000|2021-09-21 08:45:00|8721.11|8721.11|8723.03|8723.03|8732.76|8732.76|8721.11|8721.11|0
1632214200000|2021-09-21 08:50:00|8722.09|8722.09|8710.99|8710.99|8724.74|8724.74|8709.21|8709.21|0
1632214500000|2021-09-21 08:55:00|8710.95|8710.95|8693.66|8693.66|8713.57|8713.57|8693.42|8693.42|0
1632214800000|2021-09-21 09:00:00|8693.87|8693.87|8691.55|8691.55|8697.77|8697.77|8688.11|8688.11|0
1632215100000|2021-09-21 09:05:00|8691.43|8691.43|8678.89|8678.89|8691.51|8691.51|8674.89|8674.89|0
1632215400000|2021-09-21 09:10:00|8679|8679|8676.45|8676.45|8683.56|8683.56|8666.03|8666.03|0
1632215700000|2021-09-21 09:15:00|8676.26|8676.26|8679.66|8679.66|8681.4|8681.4|8670.61|8670.61|0
1632216000000|2021-09-21 09:20:00|8679.05|8679.05|8657.2|8657.2|8679.05|8679.05|8657.09|8657.09|0
1632216300000|2021-09-21 09:25:00|8655.52|8655.52|8667.32|8667.32|8669.38|8669.38|8653.38|8653.38|0
1632216600000|2021-09-21 09:30:00|8666.77|8666.77|8666.95|8666.95|8668.94|8668.94|8660.65|8660.65|0
1632216900000|2021-09-21 09:35:00|8667.32|8667.32|8663.11|8663.11|8669.5|8669.5|8663.11|8663.11|0
1632217200000|2021-09-21 09:40:00|8663.04|8663.04|8669.29|8669.29|8675.43|8675.43|8662.22|8662.22|0
1632217500000|2021-09-21 09:45:00|8668.65|8668.65|8677.39|8677.39|8678.75|8678.75|8663.82|8663.82|0
1632217800000|2021-09-21 09:50:00|8677.57|8677.57|8692.67|8692.67|8696.38|8696.38|8677.57|8677.57|0
1632218100000|2021-09-21 09:55:00|8692.6|8692.6|8684.09|8684.09|8692.6|8692.6|8683.42|8683.42|0
1632218400000|2021-09-21 10:00:00|8684.21|8684.21|8673.2|8673.2|8684.62|8684.62|8673.08|8673.08|0
1632218700000|2021-09-21 10:05:00|8672.88|8672.88|8668.41|8668.41|8676.86|8676.86|8667.9|8667.9|0
1632219000000|2021-09-21 10:10:00|8668.29|8668.29|8656.45|8656.45|8668.41|8668.41|8656.45|8656.45|0
1632219300000|2021-09-21 10:15:00|8656.36|8656.36|8671.61|8671.61|8672.47|8672.47|8655.97|8655.97|0
1632219600000|2021-09-21 10:20:00|8671.31|8671.31|8666.43|8666.43|8674.77|8674.77|8665.54|8665.54|0
1632219900000|2021-09-21 10:25:00|8666.28|8666.28|8659.43|8659.43|8668.49|8668.49|8657.17|8657.17|0
1632220200000|2021-09-21 10:30:00|8659.8|8659.8|8654.04|8654.04|8659.8|8659.8|8651.86|8651.86|0
1632220500000|2021-09-21 10:35:00|8654.33|8654.33|8654.65|8654.65|8658.28|8658.28|8651.94|8651.94|0
1632220800000|2021-09-21 10:40:00|8654.3|8654.3|8641.86|8641.86|8654.57|8654.57|8641.86|8641.86|0
1632221100000|2021-09-21 10:45:00|8641.78|8641.78|8654.57|8654.57|8654.66|8654.66|8641.48|8641.48|0
1632221400000|2021-09-21 10:50:00|8654.47|8654.47|8651.25|8651.25|8654.52|8654.52|8647.45|8647.45|0
1632221700000|2021-09-21 10:55:00|8651.62|8651.62|8651.4|8651.4|8653.62|8653.62|8649.09|8649.09|0
1632222000000|2021-09-21 11:00:00|8651.12|8651.12|8657.63|8657.63|8657.63|8657.63|8650.74|8650.74|0
1632222300000|2021-09-21 11:05:00|8657.51|8657.51|8652.49|8652.49|8660.05|8660.05|8648.29|8648.29|0
1632222600000|2021-09-21 11:10:00|8652.65|8652.65|8650.27|8650.27|8653.98|8653.98|8649.44|8649.44|0
1632222900000|2021-09-21 11:15:00|8650.68|8650.68|8655.31|8655.31|8655.76|8655.76|8650.68|8650.68|0
1632223200000|2021-09-21 11:20:00|8655.26|8655.26|8662.16|8662.16|8664.55|8664.55|8653.72|8653.72|0
1632223500000|2021-09-21 11:25:00|8662.24|8662.24|8669.23|8669.23|8670.91|8670.91|8662.24|8662.24|0
1632223800000|2021-09-21 11:30:00|8668.93|8668.93|8667.1|8667.1|8669.38|8669.38|8662.21|8662.21|0
1632224100000|2021-09-21 11:35:00|8667.18|8667.18|8669.58|8669.58|8670.47|8670.47|8666.99|8666.99|0
1632224400000|2021-09-21 11:40:00|8669.87|8669.87|8674.99|8674.99|8675.52|8675.52|8669.65|8669.65|0
1632224700000|2021-09-21 11:45:00|8675.22|8675.22|8683.73|8683.73|8687.05|8687.05|8675.22|8675.22|0
1632225000000|2021-09-21 11:50:00|8683.95|8683.95|8680.81|8680.81|8686.66|8686.66|8679.37|8679.37|0
1632225300000|2021-09-21 11:55:00|8681.34|8681.34|8683.45|8683.45|8683.68|8683.68|8678.89|8678.89|0
1632225600000|2021-09-21 12:00:00|8683.34|8683.34|8679.33|8679.33|8686.04|8686.04|8676.23|8676.23|0
1632225900000|2021-09-21 12:05:00|8679.22|8679.22|8678.86|8678.86|8679.63|8679.63|8671.1|8671.1|0
1632226200000|2021-09-21 12:10:00|8679.04|8679.04|8664.97|8664.97|8685.91|8685.91|8664.97|8664.97|0
1632226500000|2021-09-21 12:15:00|8664.91|8664.91|8668.2|8668.2|8673.28|8673.28|8662.34|8662.34|0
1632226800000|2021-09-21 12:20:00|8668.02|8668.02|8659.04|8659.04|8670.23|8670.23|8658.62|8658.62|0
1632227100000|2021-09-21 12:25:00|8659.33|8659.33|8672.47|8672.47|8672.47|8672.47|8659.33|8659.33|0
1632227400000|2021-09-21 12:30:00|8672.56|8672.56|8676.1|8676.1|8678.56|8678.56|8671.07|8671.07|0
1632227700000|2021-09-21 12:35:00|8675.95|8675.95|8680.84|8680.84|8680.99|8680.99|8673.16|8673.16|0
1632228000000|2021-09-21 12:40:00|8680.65|8680.65|8678.63|8678.63|8681.76|8681.76|8673.83|8673.83|0
1632228300000|2021-09-21 12:45:00|8678.79|8678.79|8687.93|8687.93|8689.6|8689.6|8678.6|8678.6|0
1632228600000|2021-09-21 12:50:00|8688.23|8688.23|8675.79|8675.79|8688.45|8688.45|8675.79|8675.79|0
1632228900000|2021-09-21 12:55:00|8675.42|8675.42|8664.58|8664.58|8675.42|8675.42|8664.58|8664.58|0
1632229200000|2021-09-21 13:00:00|8664.68|8664.68|8666.89|8666.89|8667.02|8667.02|8659.83|8659.83|0
1632229500000|2021-09-21 13:05:00|8667.21|8667.21|8673.52|8673.52|8674.4|8674.4|8667.21|8667.21|0
1632229800000|2021-09-21 13:10:00|8673.41|8673.41|8670.82|8670.82|8679.57|8679.57|8670.82|8670.82|0
1632230100000|2021-09-21 13:15:00|8671.19|8671.19|8665.25|8665.25|8672.67|8672.67|8665.18|8665.18|0
1632230400000|2021-09-21 13:20:00|8663.78|8663.78|8666.49|8666.49|8666.49|8666.49|8661.14|8661.14|0
1632230700000|2021-09-21 13:25:00|8667.33|8667.33|8878.4|8878.4|8881.04|8881.04|8663.16|8663.16|0
1632231000000|2021-09-21 13:30:00|8878.03|8878.03|9031.79|9031.79|9088.67|9088.67|8877.36|8877.36|0
1632231300000|2021-09-21 13:35:00|9030.11|9030.11|9130.15|9130.15|9139.77|9139.77|9030.11|9030.11|0
1632231600000|2021-09-21 13:40:00|9129.31|9129.31|9001.12|9001.12|9129.42|9129.42|8987.78|8987.78|0
1632231900000|2021-09-21 13:45:00|9001.39|9001.39|9000.19|9000.19|9027.83|9027.83|8987.11|8987.11|0
1632232200000|2021-09-21 13:50:00|8999.82|8999.82|8960.4|8960.4|9011.7|9011.7|8946.61|8946.61|0
1632232500000|2021-09-21 13:55:00|8960.31|8960.31|8939.89|8939.89|8974.96|8974.96|8928.19|8928.19|0
1632232800000|2021-09-21 14:00:00|8940.48|8940.48|8941.88|8941.88|8954.68|8954.68|8938.05|8938.05|0
1632233100000|2021-09-21 14:05:00|8941.04|8941.04|8903.02|8903.02|8942.22|8942.22|8902.72|8902.72|0
1632233400000|2021-09-21 14:10:00|8903.18|8903.18|8933.74|8933.74|8933.74|8933.74|8901.52|8901.52|0
1632233700000|2021-09-21 14:15:00|8933.55|8933.55|8932.78|8932.78|8936.8|8936.8|8919.75|8919.75|0
1632234000000|2021-09-21 14:20:00|8934.46|8934.46|8917.81|8917.81|8936.2|8936.2|8914.01|8914.01|0
1632234300000|2021-09-21 14:25:00|8918.18|8918.18|8949.68|8949.68|9001.21|9001.21|8912.86|8912.86|0
1632234600000|2021-09-21 14:30:00|8949.86|8949.86|8999.11|8999.11|9015.72|9015.72|8943.51|8943.51|0
1632234900000|2021-09-21 14:35:00|8998.66|8998.66|9014.29|9014.29|9016.75|9016.75|8988.62|8988.62|0
1632235200000|2021-09-21 14:40:00|9014.44|9014.44|8982.48|8982.48|9021.24|9021.24|8982.48|8982.48|0
1632235500000|2021-09-21 14:45:00|8982.67|8982.67|8970.65|8970.65|8991.72|8991.72|8970.65|8970.65|0
1632235800000|2021-09-21 14:50:00|8970.76|8970.76|8949.49|8949.49|8993.57|8993.57|8948.7|8948.7|0
1632236100000|2021-09-21 14:55:00|8949.3|8949.3|8951.74|8951.74|8954.92|8954.92|8941.79|8941.79|0
1632236400000|2021-09-21 15:00:00|8952.15|8952.15|8972.79|8972.79|8973.38|8973.38|8950.2|8950.2|0
1632236700000|2021-09-21 15:05:00|8972.87|8972.87|8970.56|8970.56|8982.34|8982.34|8967.23|8967.23|0
1632237000000|2021-09-21 15:10:00|8970.67|8970.67|8967.5|8967.5|8971.98|8971.98|8966.77|8966.77|0
1632237300000|2021-09-21 15:15:00|8967.59|8967.59|8972.27|8972.27|8973.6|8973.6|8966.67|8966.67|0
1632237600000|2021-09-21 15:20:00|8972.16|8972.16|8971.2|8971.2|8975.96|8975.96|8963.66|8963.66|0
1632237900000|2021-09-21 15:25:00|8971.27|8971.27|8981.07|8981.07|8981.07|8981.07|8970.97|8970.97|0
1632294900000|2021-09-22 07:15:00|9239.95|9239.95|9249.45|9249.45|9258.18|9258.18|9212.92|9212.92|0
1632295200000|2021-09-22 07:20:00|9249.66|9249.66|9264.48|9264.48|9269.83|9269.83|9244.13|9244.13|0
1632295500000|2021-09-22 07:25:00|9264.33|9264.33|9276.61|9276.61|9285.48|9285.48|9257.86|9257.86|0
1632295800000|2021-09-22 07:30:00|9274.93|9274.93|9282.96|9282.96|9287.11|9287.11|9269.92|9269.92|0
1632296100000|2021-09-22 07:35:00|9283.05|9283.05|9273.39|9273.39|9298.69|9298.69|9273.39|9273.39|0
1632296400000|2021-09-22 07:40:00|9273.45|9273.45|9274.24|9274.24|9277.98|9277.98|9263.78|9263.78|0
1632296700000|2021-09-22 07:45:00|9274.02|9274.02|9261.72|9261.72|9279.67|9279.67|9259.32|9259.32|0
1632297000000|2021-09-22 07:50:00|9261.27|9261.27|9256.91|9256.91|9266.95|9266.95|9248.72|9248.72|0
1632297300000|2021-09-22 07:55:00|9256.83|9256.83|9241.24|9241.24|9257.52|9257.52|9240.69|9240.69|0
1632297600000|2021-09-22 08:00:00|9241.46|9241.46|9252.32|9252.32|9252.5|9252.5|9238.31|9238.31|0
1632297900000|2021-09-22 08:05:00|9252.48|9252.48|9235.22|9235.22|9252.48|9252.48|9234.56|9234.56|0
1632298200000|2021-09-22 08:10:00|9235.01|9235.01|9228.84|9228.84|9239.72|9239.72|9221.31|9221.31|0
1632298500000|2021-09-22 08:15:00|9228.99|9228.99|9225.76|9225.76|9231.29|9231.29|9214.57|9214.57|0
1632298800000|2021-09-22 08:20:00|9227.44|9227.44|9230.18|9230.18|9233.32|9233.32|9223.43|9223.43|0
1632299100000|2021-09-22 08:25:00|9231.86|9231.86|9234.76|9234.76|9234.76|9234.76|9226.03|9226.03|0
1632299400000|2021-09-22 08:30:00|9234.97|9234.97|9243.36|9243.36|9244.18|9244.18|9231.13|9231.13|0
1632299700000|2021-09-22 08:35:00|9245.13|9245.13|9243.14|9243.14|9250.9|9250.9|9239.72|9239.72|0
1632300000000|2021-09-22 08:40:00|9243.25|9243.25|9235.52|9235.52|9249.47|9249.47|9231.27|9231.27|0
1632300300000|2021-09-22 08:45:00|9237.88|9237.88|9240.08|9240.08|9245.13|9245.13|9233.19|9233.19|0
1632300600000|2021-09-22 08:50:00|9240.2|9240.2|9226.56|9226.56|9243.73|9243.73|9226.41|9226.41|0
1632300900000|2021-09-22 08:55:00|9226.67|9226.67|9234.17|9234.17|9237.03|9237.03|9223.64|9223.64|0
1632301200000|2021-09-22 09:00:00|9234.32|9234.32|9227.07|9227.07|9236.01|9236.01|9226.87|9226.87|0
1632301500000|2021-09-22 09:05:00|9222.87|9222.87|9217.18|9217.18|9227.46|9227.46|9216.95|9216.95|0
1632301800000|2021-09-22 09:10:00|9217.29|9217.29|9223.31|9223.31|9225.91|9225.91|9215.93|9215.93|0
1632302100000|2021-09-22 09:15:00|9223.12|9223.12|9218.74|9218.74|9229.63|9229.63|9215.69|9215.69|0
1632302400000|2021-09-22 09:20:00|9219.58|9219.58|9225.54|9225.54|9228.37|9228.37|9218.01|9218.01|0
1632302700000|2021-09-22 09:25:00|9225.39|9225.39|9235.25|9235.25|9238.28|9238.28|9225.24|9225.24|0
1632303000000|2021-09-22 09:30:00|9235.81|9235.81|9212.06|9212.06|9236.58|9236.58|9211.66|9211.66|0
1632303300000|2021-09-22 09:35:00|9212.9|9212.9|9213.97|9213.97|9217.57|9217.57|9205.46|9205.46|0
1632303600000|2021-09-22 09:40:00|9214.19|9214.19|9221.28|9221.28|9226.39|9226.39|9212.45|9212.45|0
1632303900000|2021-09-22 09:45:00|9221.09|9221.09|9214.87|9214.87|9224.61|9224.61|9214.87|9214.87|0
1632304200000|2021-09-22 09:50:00|9214.96|9214.96|9209.59|9209.59|9217.91|9217.91|9209.59|9209.59|0
1632304500000|2021-09-22 09:55:00|9209.28|9209.28|9209.48|9209.48|9213.2|9213.2|9208.44|9208.44|0
1632304800000|2021-09-22 10:00:00|9209.42|9209.42|9224.15|9224.15|9226.75|9226.75|9209.42|9209.42|0
1632305100000|2021-09-22 10:05:00|9224.27|9224.27|9224.97|9224.97|9232.32|9232.32|9224.27|9224.27|0
1632305400000|2021-09-22 10:10:00|9224.78|9224.78|9223.09|9223.09|9234.34|9234.34|9222.57|9222.57|0
1632305700000|2021-09-22 10:15:00|9223.03|9223.03|9216.65|9216.65|9223.03|9223.03|9215.35|9215.35|0
1632306000000|2021-09-22 10:20:00|9214.97|9214.97|9224.31|9224.31|9224.42|9224.42|9211.14|9211.14|0
1632306300000|2021-09-22 10:25:00|9224.2|9224.2|9224.08|9224.08|9230.63|9230.63|9216.72|9216.72|0
1632306600000|2021-09-22 10:30:00|9223.92|9223.92|9208.41|9208.41|9224.55|9224.55|9207.65|9207.65|0
1632306900000|2021-09-22 10:35:00|9208.26|9208.26|9231.33|9231.33|9233.96|9233.96|9207.09|9207.09|0
1632307200000|2021-09-22 10:40:00|9231.1|9231.1|9228.36|9228.36|9241.6|9241.6|9226.07|9226.07|0
1632307500000|2021-09-22 10:45:00|9227.91|9227.91|9226.5|9226.5|9229.33|9229.33|9214.28|9214.28|0
1632307800000|2021-09-22 10:50:00|9225.66|9225.66|9225.62|9225.62|9229.88|9229.88|9219.09|9219.09|0
1632308100000|2021-09-22 10:55:00|9225.44|9225.44|9218.07|9218.07|9225.62|9225.62|9216.98|9216.98|0
1632308400000|2021-09-22 11:00:00|9218.1|9218.1|9208.34|9208.34|9221.25|9221.25|9204.57|9204.57|0
1632308700000|2021-09-22 11:05:00|9208.19|9208.19|9219.89|9219.89|9225.03|9225.03|9207.53|9207.53|0
1632309000000|2021-09-22 11:10:00|9219.79|9219.79|9219.96|9219.96|9227.03|9227.03|9214.92|9214.92|0
1632309300000|2021-09-22 11:15:00|9220.18|9220.18|9225.46|9225.46|9225.46|9225.46|9219.55|9219.55|0
1632309600000|2021-09-22 11:20:00|9225.16|9225.16|9227.75|9227.75|9230.88|9230.88|9223.31|9223.31|0
1632309900000|2021-09-22 11:25:00|9228.59|9228.59|9227.68|9227.68|9231.31|9231.31|9224.04|9224.04|0
1632310200000|2021-09-22 11:30:00|9227.57|9227.57|9217.3|9217.3|9231.23|9231.23|9216.71|9216.71|0
1632310500000|2021-09-22 11:35:00|9217.6|9217.6|9231.06|9231.06|9231.45|9231.45|9215.53|9215.53|0
1632310800000|2021-09-22 11:40:00|9231.45|9231.45|9221.21|9221.21|9231.78|9231.78|9221.04|9221.04|0
1632311100000|2021-09-22 11:45:00|9220.62|9220.62|9218.13|9218.13|9222.96|9222.96|9218.13|9218.13|0
1632311400000|2021-09-22 11:50:00|9218.19|9218.19|9215.82|9215.82|9219.72|9219.72|9213.13|9213.13|0
1632311700000|2021-09-22 11:55:00|9215.23|9215.23|9217.2|9217.2|9221.38|9221.38|9213.45|9213.45|0
1632312000000|2021-09-22 12:00:00|9216.98|9216.98|9234.49|9234.49|9234.49|9234.49|9216.96|9216.96|0
1632312300000|2021-09-22 12:05:00|9234.53|9234.53|9216.23|9216.23|9238.68|9238.68|9216.23|9216.23|0
1632312600000|2021-09-22 12:10:00|9216.3|9216.3|9205.96|9205.96|9216.48|9216.48|9205.81|9205.81|0
1632312900000|2021-09-22 12:15:00|9204.19|9204.19|9195.49|9195.49|9205.21|9205.21|9191.34|9191.34|0
1632313200000|2021-09-22 12:20:00|9193.81|9193.81|9209.34|9209.34|9209.34|9209.34|9192.23|9192.23|0
1632313500000|2021-09-22 12:25:00|9209.72|9209.72|9211.51|9211.51|9220.72|9220.72|9209.45|9209.45|0
1632313800000|2021-09-22 12:30:00|9211.59|9211.59|9228.79|9228.79|9231.03|9231.03|9210.93|9210.93|0
1632314100000|2021-09-22 12:35:00|9228.97|9228.97|9233.83|9233.83|9234.02|9234.02|9216.3|9216.3|0
1632314400000|2021-09-22 12:40:00|9233.77|9233.77|9228.19|9228.19|9233.77|9233.77|9227.55|9227.55|0
1632314700000|2021-09-22 12:45:00|9228.27|9228.27|9222.62|9222.62|9234.17|9234.17|9222.26|9222.26|0
1632315000000|2021-09-22 12:50:00|9222.84|9222.84|9215.5|9215.5|9226.06|9226.06|9215.5|9215.5|0
1632315300000|2021-09-22 12:55:00|9214.91|9214.91|9213.44|9213.44|9214.91|9214.91|9203.2|9203.2|0
1632315600000|2021-09-22 13:00:00|9212.6|9212.6|9228.15|9228.15|9232.16|9232.16|9212.39|9212.39|0
1632315900000|2021-09-22 13:05:00|9228.31|9228.31|9226.34|9226.34|9229.9|9229.9|9221.95|9221.95|0
1632316200000|2021-09-22 13:10:00|9226.42|9226.42|9217.17|9217.17|9226.42|9226.42|9215.76|9215.76|0
1632316500000|2021-09-22 13:15:00|9217.76|9217.76|9226.87|9226.87|9231.8|9231.8|9217.74|9217.74|0
1632316800000|2021-09-22 13:20:00|9226.76|9226.76|9218.45|9218.45|9227.8|9227.8|9211.36|9211.36|0
1632317100000|2021-09-22 13:25:00|9218.56|9218.56|9211.99|9211.99|9218.9|9218.9|9207.68|9207.68|0
1632317400000|2021-09-22 13:30:00|9211.79|9211.79|9220.68|9220.68|9225.18|9225.18|9206.11|9206.11|0
1632317700000|2021-09-22 13:35:00|9220.98|9220.98|9221.32|9221.32|9227.21|9227.21|9216.71|9216.71|0
1632318000000|2021-09-22 13:40:00|9221.11|9221.11|9222.65|9222.65|9229.54|9229.54|9221.11|9221.11|0
1632318300000|2021-09-22 13:45:00|9222.71|9222.71|9220.24|9220.24|9235.46|9235.46|9214.6|9214.6|0
1632318600000|2021-09-22 13:50:00|9220.13|9220.13|9225.14|9225.14|9231.55|9231.55|9218.86|9218.86|0
1632318900000|2021-09-22 13:55:00|9224.96|9224.96|9228.96|9228.96|9231.07|9231.07|9219.69|9219.69|0
1632319200000|2021-09-22 14:00:00|9229.14|9229.14|9226.44|9226.44|9232.48|9232.48|9222.91|9222.91|0
1632319500000|2021-09-22 14:05:00|9225.6|9225.6|9222.79|9222.79|9227.48|9227.48|9215.59|9215.59|0
1632319800000|2021-09-22 14:10:00|9222.94|9222.94|9221.93|9221.93|9225.45|9225.45|9212.62|9212.62|0
1632320100000|2021-09-22 14:15:00|9222.25|9222.25|9209.52|9209.52|9224.64|9224.64|9207.73|9207.73|0
1632320400000|2021-09-22 14:20:00|9209.37|9209.37|9207.86|9207.86|9213.06|9213.06|9204.5|9204.5|0
1632320700000|2021-09-22 14:25:00|9207.41|9207.41|9214.84|9214.84|9217.84|9217.84|9202.58|9202.58|0
1632321000000|2021-09-22 14:30:00|9214.73|9214.73|9217.22|9217.22|9219.62|9219.62|9213.8|9213.8|0
1632321300000|2021-09-22 14:35:00|9217.12|9217.12|9220.61|9220.61|9222.62|9222.62|9215.75|9215.75|0
1632321600000|2021-09-22 14:40:00|9220.5|9220.5|9221.3|9221.3|9225.89|9225.89|9219.56|9219.56|0
1632321900000|2021-09-22 14:45:00|9221.19|9221.19|9215.64|9215.64|9221.22|9221.22|9209.1|9209.1|0
1632322200000|2021-09-22 14:50:00|9215.57|9215.57|9208.47|9208.47|9215.88|9215.88|9203.97|9203.97|0
1632322500000|2021-09-22 14:55:00|9208.5|9208.5|9221.23|9221.23|9226.62|9226.62|9208.44|9208.44|0
1632322800000|2021-09-22 15:00:00|9220.39|9220.39|9217.88|9217.88|9223.08|9223.08|9214.06|9214.06|0
1632323100000|2021-09-22 15:05:00|9217.86|9217.86|9221.71|9221.71|9226.44|9226.44|9214.95|9214.95|0
1632323400000|2021-09-22 15:10:00|9221.68|9221.68|9222.56|9222.56|9224.94|9224.94|9217.81|9217.81|0
1632323700000|2021-09-22 15:15:00|9222.07|9222.07|9225.03|9225.03|9225.86|9225.86|9219.69|9219.69|0
1632324000000|2021-09-22 15:20:00|9225.09|9225.09|9219.24|9219.24|9228.52|9228.52|9219.24|9219.24|0
1632324300000|2021-09-22 15:25:00|9219.13|9219.13|9216.13|9216.13|9224.62|9224.62|9214.6|9214.6|0
1632381300000|2021-09-23 07:15:00|9230.69|9230.69|9204.5|9204.5|9230.85|9230.85|9204.5|9204.5|0
1632381600000|2021-09-23 07:20:00|9202.95|9202.95|9209.41|9209.41|9210.49|9210.49|9197.16|9197.16|0
1632381900000|2021-09-23 07:25:00|9209.5|9209.5|9190.53|9190.53|9219.75|9219.75|9190.53|9190.53|0
1632382200000|2021-09-23 07:30:00|9188.85|9188.85|9178.61|9178.61|9188.85|9188.85|9176.94|9176.94|0
1632382500000|2021-09-23 07:35:00|9178.52|9178.52|9193.34|9193.34|9199.52|9199.52|9178.19|9178.19|0
1632382800000|2021-09-23 07:40:00|9193.89|9193.89|9199.36|9199.36|9203.58|9203.58|9190.83|9190.83|0
1632383100000|2021-09-23 07:45:00|9199.95|9199.95|9180.95|9180.95|9205.96|9205.96|9180.95|9180.95|0
1632383400000|2021-09-23 07:50:00|9180.79|9180.79|9192.64|9192.64|9192.64|9192.64|9175.83|9175.83|0
1632383700000|2021-09-23 07:55:00|9193.82|9193.82|9192.76|9192.76|9203.01|9203.01|9186.9|9186.9|0
1632384000000|2021-09-23 08:00:00|9193.04|9193.04|9211.35|9211.35|9214.72|9214.72|9191.44|9191.44|0
1632384300000|2021-09-23 08:05:00|9211.58|9211.58|9206.35|9206.35|9213.85|9213.85|9206.35|9206.35|0
1632384600000|2021-09-23 08:10:00|9206.29|9206.29|9207.94|9207.94|9215.93|9215.93|9206.29|9206.29|0
1632384900000|2021-09-23 08:15:00|9207.9|9207.9|9206.82|9206.82|9209.3|9209.3|9195.48|9195.48|0
1632385200000|2021-09-23 08:20:00|9206.58|9206.58|9197.86|9197.86|9206.64|9206.64|9192.84|9192.84|0
1632385500000|2021-09-23 08:25:00|9197.81|9197.81|9184.07|9184.07|9199.97|9199.97|9181.91|9181.91|0
1632385800000|2021-09-23 08:30:00|9184.15|9184.15|9190.1|9190.1|9195.2|9195.2|9184.15|9184.15|0
1632386100000|2021-09-23 08:35:00|9192.46|9192.46|9199.54|9199.54|9209.96|9209.96|9187.81|9187.81|0
1632386400000|2021-09-23 08:40:00|9199.72|9199.72|9197.58|9197.58|9203.42|9203.42|9196.97|9196.97|0
1632386700000|2021-09-23 08:45:00|9197.21|9197.21|9203.4|9203.4|9208.56|9208.56|9197.21|9197.21|0
1632387000000|2021-09-23 08:50:00|9203.62|9203.62|9202.51|9202.51|9212.44|9212.44|9202.51|9202.51|0
1632387300000|2021-09-23 08:55:00|9201.33|9201.33|9198.11|9198.11|9201.7|9201.7|9195.43|9195.43|0
1632387600000|2021-09-23 09:00:00|9198.2|9198.2|9204.55|9204.55|9212|9212|9197.72|9197.72|0
1632387900000|2021-09-23 09:05:00|9204.74|9204.74|9191.44|9191.44|9204.97|9204.97|9188.15|9188.15|0
1632388200000|2021-09-23 09:10:00|9191.74|9191.74|9200.56|9200.56|9202.35|9202.35|9191.74|9191.74|0
1632388500000|2021-09-23 09:15:00|9200.63|9200.63|9188.58|9188.58|9201.48|9201.48|9188.24|9188.24|0
1632388800000|2021-09-23 09:20:00|9188.21|9188.21|9163.42|9163.42|9188.21|9188.21|9161.82|9161.82|0
1632389100000|2021-09-23 09:25:00|9163.61|9163.61|9150.56|9150.56|9163.61|9163.61|9143.39|9143.39|0
1632389400000|2021-09-23 09:30:00|9149.97|9149.97|9162.15|9162.15|9165.18|9165.18|9143.14|9143.14|0
1632389700000|2021-09-23 09:35:00|9162.04|9162.04|9158.96|9158.96|9164.75|9164.75|9155.65|9155.65|0
1632390000000|2021-09-23 09:40:00|9158.8|9158.8|9169.57|9169.57|9169.57|9169.57|9155.71|9155.71|0
1632390300000|2021-09-23 09:45:00|9169.67|9169.67|9155.82|9155.82|9171.22|9171.22|9153.65|9153.65|0
1632390600000|2021-09-23 09:50:00|9155.23|9155.23|9154.94|9154.94|9155.23|9155.23|9148.85|9148.85|0
1632390900000|2021-09-23 09:55:00|9154.87|9154.87|9157|9157|9158.7|9158.7|9153.63|9153.63|0
1632391200000|2021-09-23 10:00:00|9156.79|9156.79|9154.29|9154.29|9161.78|9161.78|9154.16|9154.16|0
1632391500000|2021-09-23 10:05:00|9154.91|9154.91|9162.6|9162.6|9162.87|9162.87|9154.91|9154.91|0
1632391800000|2021-09-23 10:10:00|9162.42|9162.42|9140.05|9140.05|9162.42|9162.42|9136.24|9136.24|0
1632392100000|2021-09-23 10:15:00|9140.98|9140.98|9130.39|9130.39|9144.05|9144.05|9129.01|9129.01|0
1632392400000|2021-09-23 10:20:00|9129.87|9129.87|9143|9143|9143|9143|9129.15|9129.15|0
1632392700000|2021-09-23 10:25:00|9143.84|9143.84|9144.33|9144.33|9152.74|9152.74|9143.32|9143.32|0
1632393000000|2021-09-23 10:30:00|9144.17|9144.17|9141.79|9141.79|9146.46|9146.46|9138.98|9138.98|0
1632393300000|2021-09-23 10:35:00|9142.38|9142.38|9119.8|9119.8|9142.6|9142.6|9119.22|9119.22|0
1632393600000|2021-09-23 10:40:00|9119.69|9119.69|9127.32|9127.32|9128.44|9128.44|9115.44|9115.44|0
1632393900000|2021-09-23 10:45:00|9126.64|9126.64|9111.56|9111.56|9126.83|9126.83|9109.27|9109.27|0
1632394200000|2021-09-23 10:50:00|9111.49|9111.49|9113.28|9113.28|9114.83|9114.83|9107.11|9107.11|0
1632394500000|2021-09-23 10:55:00|9113.22|9113.22|9114.7|9114.7|9116.38|9116.38|9107.75|9107.75|0
1632394800000|2021-09-23 11:00:00|9115.11|9115.11|9120.52|9120.52|9120.66|9120.66|9113.99|9113.99|0
1632395100000|2021-09-23 11:05:00|9123.07|9123.07|9124.19|9124.19|9128.68|9128.68|9123.07|9123.07|0
1632395400000|2021-09-23 11:10:00|9123.59|9123.59|9109.19|9109.19|9123.59|9123.59|9106.52|9106.52|0
1632395700000|2021-09-23 11:15:00|9109.43|9109.43|9129.24|9129.24|9129.24|9129.24|9109.43|9109.43|0
1632396000000|2021-09-23 11:20:00|9129.39|9129.39|9129.62|9129.62|9135.28|9135.28|9126.38|9126.38|0
1632396300000|2021-09-23 11:25:00|9131.3|9131.3|9126.03|9126.03|9133.14|9133.14|9124.31|9124.31|0
1632396600000|2021-09-23 11:30:00|9123.51|9123.51|9126.55|9126.55|9134.44|9134.44|9121.35|9121.35|0
1632396900000|2021-09-23 11:35:00|9126.4|9126.4|9133.55|9133.55|9133.55|9133.55|9123.8|9123.8|0
1632397200000|2021-09-23 11:40:00|9133.77|9133.77|9126.34|9126.34|9133.77|9133.77|9123.69|9123.69|0
1632397500000|2021-09-23 11:45:00|9126.56|9126.56|9137.25|9137.25|9137.25|9137.25|9126.56|9126.56|0
1632397800000|2021-09-23 11:50:00|9137.41|9137.41|9142.04|9142.04|9142.04|9142.04|9133.44|9133.44|0
1632398100000|2021-09-23 11:55:00|9142.2|9142.2|9135.1|9135.1|9142.42|9142.42|9134.04|9134.04|0
1632398400000|2021-09-23 12:00:00|9135.23|9135.23|9131.86|9131.86|9138.37|9138.37|9130.25|9130.25|0
1632398700000|2021-09-23 12:05:00|9132.23|9132.23|9127.03|9127.03|9133.77|9133.77|9126.19|9126.19|0
1632399000000|2021-09-23 12:10:00|9126.94|9126.94|9130.24|9130.24|9135.42|9135.42|9125.44|9125.44|0
1632399300000|2021-09-23 12:15:00|9130.01|9130.01|9133.39|9133.39|9133.39|9133.39|9129.22|9129.22|0
1632399600000|2021-09-23 12:20:00|9133.34|9133.34|9138.53|9138.53|9142.77|9142.77|9133.22|9133.22|0
1632399900000|2021-09-23 12:25:00|9137.78|9137.78|9133.51|9133.51|9139.78|9139.78|9131.91|9131.91|0
1632400200000|2021-09-23 12:30:00|9133.18|9133.18|9131.33|9131.33|9133.55|9133.55|9129.84|9129.84|0
1632400500000|2021-09-23 12:35:00|9130.93|9130.93|9129.68|9129.68|9135.77|9135.77|9125.77|9125.77|0
1632400800000|2021-09-23 12:40:00|9129.4|9129.4|9123.17|9123.17|9129.4|9129.4|9118.89|9118.89|0
1632401100000|2021-09-23 12:45:00|9123.39|9123.39|9112.38|9112.38|9127.61|9127.61|9111.03|9111.03|0
1632401400000|2021-09-23 12:50:00|9112.46|9112.46|9103.72|9103.72|9115.93|9115.93|9103.25|9103.25|0
1632401700000|2021-09-23 12:55:00|9103.54|9103.54|9111.34|9111.34|9112.78|9112.78|9101.86|9101.86|0
1632402000000|2021-09-23 13:00:00|9111.28|9111.28|9108.18|9108.18|9116.36|9116.36|9106.95|9106.95|0
1632402300000|2021-09-23 13:05:00|9108.34|9108.34|9109.72|9109.72|9113.48|9113.48|9107.33|9107.33|0
1632402600000|2021-09-23 13:10:00|9109.62|9109.62|9106.36|9106.36|9116.13|9116.13|9105.49|9105.49|0
1632402900000|2021-09-23 13:15:00|9106.28|9106.28|9104.79|9104.79|9113.22|9113.22|9102.64|9102.64|0
1632403200000|2021-09-23 13:20:00|9104.7|9104.7|9100.29|9100.29|9113.75|9113.75|9098.73|9098.73|0
1632403500000|2021-09-23 13:25:00|9100.18|9100.18|9101.97|9101.97|9105.7|9105.7|9097.02|9097.02|0
1632403800000|2021-09-23 13:30:00|9101.9|9101.9|9099.62|9099.62|9102.74|9102.74|9083.31|9083.31|0
1632404100000|2021-09-23 13:35:00|9098.78|9098.78|9105.19|9105.19|9105.19|9105.19|9091.51|9091.51|0
1632404400000|2021-09-23 13:40:00|9105.27|9105.27|9115.06|9115.06|9115.39|9115.39|9095.86|9095.86|0
1632404700000|2021-09-23 13:45:00|9115.65|9115.65|9124.55|9124.55|9124.55|9124.55|9112.9|9112.9|0
1632405000000|2021-09-23 13:50:00|9124.74|9124.74|9125.21|9125.21|9134.48|9134.48|9121.51|9121.51|0
1632405300000|2021-09-23 13:55:00|9125.8|9125.8|9114.25|9114.25|9128.55|9128.55|9114.07|9114.07|0
1632405600000|2021-09-23 14:00:00|9114.22|9114.22|9122.61|9122.61|9122.61|9122.61|9112.29|9112.29|0
1632405900000|2021-09-23 14:05:00|9123.06|9123.06|9129.95|9129.95|9133.71|9133.71|9122.85|9122.85|0
1632406200000|2021-09-23 14:10:00|9130.05|9130.05|9131.56|9131.56|9135.98|9135.98|9127.22|9127.22|0
1632406500000|2021-09-23 14:15:00|9131.49|9131.49|9126.72|9126.72|9133.99|9133.99|9124.53|9124.53|0
1632406800000|2021-09-23 14:20:00|9126.53|9126.53|9131.22|9131.22|9135.05|9135.05|9124.65|9124.65|0
1632407100000|2021-09-23 14:25:00|9131.11|9131.11|9128.27|9128.27|9133.56|9133.56|9126.89|9126.89|0
1632407400000|2021-09-23 14:30:00|9128.41|9128.41|9120.19|9120.19|9130.37|9130.37|9120.12|9120.12|0
1632407700000|2021-09-23 14:35:00|9119.35|9119.35|9110.86|9110.86|9124.12|9124.12|9110.86|9110.86|0
1632408000000|2021-09-23 14:40:00|9110.96|9110.96|9114.2|9114.2|9124.15|9124.15|9110.19|9110.19|0
1632408300000|2021-09-23 14:45:00|9114.15|9114.15|9100.88|9100.88|9114.66|9114.66|9100.61|9100.61|0
1632408600000|2021-09-23 14:50:00|9101.1|9101.1|9088.44|9088.44|9104.31|9104.31|9088.34|9088.34|0
1632408900000|2021-09-23 14:55:00|9088.62|9088.62|9092.72|9092.72|9094.26|9094.26|9085.69|9085.69|0
1632409200000|2021-09-23 15:00:00|9092.58|9092.58|9089.6|9089.6|9094.15|9094.15|9087.74|9087.74|0
1632409500000|2021-09-23 15:05:00|9089.44|9089.44|9100.34|9100.34|9100.34|9100.34|9088.98|9088.98|0
1632409800000|2021-09-23 15:10:00|9100.62|9100.62|9095.51|9095.51|9103.78|9103.78|9094.17|9094.17|0
1632410100000|2021-09-23 15:15:00|9095.4|9095.4|9094.62|9094.62|9095.72|9095.72|9088.52|9088.52|0
1632410400000|2021-09-23 15:20:00|9095.46|9095.46|9084.39|9084.39|9096.51|9096.51|9082.46|9082.46|0
1632410700000|2021-09-23 15:25:00|9084.46|9084.46|9074.13|9074.13|9085.7|9085.7|9073.99|9073.99|0
1632467700000|2021-09-24 07:15:00|9032.1|9032.1|9054.79|9054.79|9056.17|9056.17|9032.1|9032.1|0
1632468000000|2021-09-24 07:20:00|9055.53|9055.53|9048.71|9048.71|9058.37|9058.37|9046.25|9046.25|0
1632468300000|2021-09-24 07:25:00|9048.41|9048.41|9040|9040|9058.56|9058.56|9040|9040|0
1632468600000|2021-09-24 07:30:00|9040.03|9040.03|9030.62|9030.62|9040.03|9040.03|9021.84|9021.84|0
1632468900000|2021-09-24 07:35:00|9030.53|9030.53|9032.03|9032.03|9039.6|9039.6|9030.42|9030.42|0
1632469200000|2021-09-24 07:40:00|9031.62|9031.62|9032.11|9032.11|9035.95|9035.95|9026.69|9026.69|0
1632469500000|2021-09-24 07:45:00|9032.3|9032.3|9047.69|9047.69|9047.69|9047.69|9031.58|9031.58|0
1632469800000|2021-09-24 07:50:00|9047.91|9047.91|9061.66|9061.66|9062.33|9062.33|9047.69|9047.69|0
1632470100000|2021-09-24 07:55:00|9061.55|9061.55|9050.42|9050.42|9061.55|9061.55|9050.02|9050.02|0
1632470400000|2021-09-24 08:00:00|9049.58|9049.58|9048.12|9048.12|9051.03|9051.03|9044.21|9044.21|0
1632470700000|2021-09-24 08:05:00|9048.22|9048.22|9043.68|9043.68|9055.75|9055.75|9043.37|9043.37|0
1632471000000|2021-09-24 08:10:00|9043.3|9043.3|9043.3|9043.3|9047.52|9047.52|9040.78|9040.78|0
1632471300000|2021-09-24 08:15:00|9043.23|9043.23|9045.34|9045.34|9047.07|9047.07|9035.28|9035.28|0
1632471600000|2021-09-24 08:20:00|9045.64|9045.64|9059.32|9059.32|9060.82|9060.82|9045.64|9045.64|0
1632471900000|2021-09-24 08:25:00|9058.94|9058.94|9062.79|9062.79|9066.6|9066.6|9056.16|9056.16|0
1632472200000|2021-09-24 08:30:00|9062.6|9062.6|9068.95|9068.95|9068.95|9068.95|9058.01|9058.01|0
1632472500000|2021-09-24 08:35:00|9069.39|9069.39|9072.09|9072.09|9073.98|9073.98|9065.87|9065.87|0
1632472800000|2021-09-24 08:40:00|9072.01|9072.01|9078.42|9078.42|9078.42|9078.42|9068.03|9068.03|0
1632473100000|2021-09-24 08:45:00|9079.46|9079.46|9074.8|9074.8|9080.54|9080.54|9073.74|9073.74|0
1632473400000|2021-09-24 08:50:00|9077.32|9077.32|9083.7|9083.7|9086.79|9086.79|9077.03|9077.03|0
1632473700000|2021-09-24 08:55:00|9084.15|9084.15|9089.01|9089.01|9089.01|9089.01|9077.86|9077.86|0
1632474000000|2021-09-24 09:00:00|9089.09|9089.09|9088.28|9088.28|9091.35|9091.35|9086.71|9086.71|0
1632474300000|2021-09-24 09:05:00|9088.09|9088.09|9073.94|9073.94|9089.7|9089.7|9073.6|9073.6|0
1632474600000|2021-09-24 09:10:00|9074.24|9074.24|9065.25|9065.25|9075.32|9075.32|9063.81|9063.81|0
1632474900000|2021-09-24 09:15:00|9065.1|9065.1|9072.13|9072.13|9072.13|9072.13|9061.01|9061.01|0
1632475200000|2021-09-24 09:20:00|9072.21|9072.21|9083.05|9083.05|9083.27|9083.27|9071.2|9071.2|0
1632475500000|2021-09-24 09:25:00|9083.21|9083.21|9085.03|9085.03|9086.96|9086.96|9082.73|9082.73|0
1632475800000|2021-09-24 09:30:00|9085.87|9085.87|9093.35|9093.35|9093.9|9093.9|9084.17|9084.17|0
1632476100000|2021-09-24 09:35:00|9093.51|9093.51|9094.72|9094.72|9097.18|9097.18|9087.94|9087.94|0
1632476400000|2021-09-24 09:40:00|9094.91|9094.91|9098.22|9098.22|9098.55|9098.55|9092.59|9092.59|0
1632476700000|2021-09-24 09:45:00|9098.34|9098.34|9097.54|9097.54|9100.24|9100.24|9095.42|9095.42|0
1632477000000|2021-09-24 09:50:00|9097.39|9097.39|9090.49|9090.49|9097.99|9097.99|9084.14|9084.14|0
1632477300000|2021-09-24 09:55:00|9089.96|9089.96|9088.26|9088.26|9089.96|9089.96|9085.68|9085.68|0
1632477600000|2021-09-24 10:00:00|9087.91|9087.91|9090.86|9090.86|9095.86|9095.86|9085.36|9085.36|0
1632477900000|2021-09-24 10:05:00|9091.11|9091.11|9101.95|9101.95|9102.32|9102.32|9086.95|9086.95|0
1632478200000|2021-09-24 10:10:00|9101.68|9101.68|9101.65|9101.65|9105.28|9105.28|9100.5|9100.5|0
1632478500000|2021-09-24 10:15:00|9101.42|9101.42|9108.34|9108.34|9108.89|9108.89|9097.41|9097.41|0
1632478800000|2021-09-24 10:20:00|9108.27|9108.27|9114.61|9114.61|9114.95|9114.95|9108.27|9108.27|0
1632479100000|2021-09-24 10:25:00|9115.2|9115.2|9119.22|9119.22|9119.22|9119.22|9113.23|9113.23|0
1632479400000|2021-09-24 10:30:00|9119.62|9119.62|9116.56|9116.56|9123.51|9123.51|9114.16|9114.16|0
1632479700000|2021-09-24 10:35:00|9116.47|9116.47|9122.88|9122.88|9123.12|9123.12|9113.07|9113.07|0
1632480000000|2021-09-24 10:40:00|9122.72|9122.72|9132.93|9132.93|9133.57|9133.57|9121.48|9121.48|0
1632480300000|2021-09-24 10:45:00|9132.82|9132.82|9142.96|9142.96|9143.01|9143.01|9131.72|9131.72|0
1632480600000|2021-09-24 10:50:00|9143.09|9143.09|9122.75|9122.75|9143.83|9143.83|9122.75|9122.75|0
1632480900000|2021-09-24 10:55:00|9123.09|9123.09|9119.86|9119.86|9125.13|9125.13|9119.22|9119.22|0
1632481200000|2021-09-24 11:00:00|9120.06|9120.06|9127.25|9127.25|9127.45|9127.45|9118.71|9118.71|0
1632481500000|2021-09-24 11:05:00|9126.8|9126.8|9133.05|9133.05|9135.07|9135.07|9126.72|9126.72|0
1632481800000|2021-09-24 11:10:00|9132.98|9132.98|9122.42|9122.42|9132.98|9132.98|9120.55|9120.55|0
1632482100000|2021-09-24 11:15:00|9122.6|9122.6|9121.96|9121.96|9123.43|9123.43|9120.65|9120.65|0
1632482400000|2021-09-24 11:20:00|9121.76|9121.76|9107.97|9107.97|9123.57|9123.57|9107.68|9107.68|0
1632482700000|2021-09-24 11:25:00|9108.19|9108.19|9114.43|9114.43|9115.64|9115.64|9108.19|9108.19|0
1632483000000|2021-09-24 11:30:00|9114.67|9114.67|9110.52|9110.52|9114.67|9114.67|9109.55|9109.55|0
1632483300000|2021-09-24 11:35:00|9110.46|9110.46|9106.88|9106.88|9111.6|9111.6|9103.55|9103.55|0
1632483600000|2021-09-24 11:40:00|9106.82|9106.82|9089.55|9089.55|9106.88|9106.88|9089.55|9089.55|0
1632483900000|2021-09-24 11:45:00|9089.64|9089.64|9093.89|9093.89|9093.89|9093.89|9082.9|9082.9|0
1632484200000|2021-09-24 11:50:00|9093.3|9093.3|9075.89|9075.89|9094.34|9094.34|9074.19|9074.19|0
1632484500000|2021-09-24 11:55:00|9075.81|9075.81|9081.89|9081.89|9083.31|9083.31|9075.77|9075.77|0
1632484800000|2021-09-24 12:00:00|9082.12|9082.12|9088.89|9088.89|9089.43|9089.43|9079.77|9079.77|0
1632485100000|2021-09-24 12:05:00|9089.07|9089.07|9075.66|9075.66|9089.37|9089.37|9074.82|9074.82|0
1632485400000|2021-09-24 12:10:00|9075.57|9075.57|9062.05|9062.05|9075.76|9075.76|9060.95|9060.95|0
1632485700000|2021-09-24 12:15:00|9061.93|9061.93|9073.43|9073.43|9073.43|9073.43|9061.93|9061.93|0
1632486000000|2021-09-24 12:20:00|9073.51|9073.51|9081.13|9081.13|9081.44|9081.44|9073.03|9073.03|0
1632486300000|2021-09-24 12:25:00|9081.09|9081.09|9084.03|9084.03|9084.4|9084.4|9077.86|9077.86|0
1632486600000|2021-09-24 12:30:00|9083.92|9083.92|9081.34|9081.34|9084.74|9084.74|9076.45|9076.45|0
1632486900000|2021-09-24 12:35:00|9080.75|9080.75|9073.26|9073.26|9081.34|9081.34|9073.26|9073.26|0
1632487200000|2021-09-24 12:40:00|9073.06|9073.06|9079.71|9079.71|9080.29|9080.29|9073.06|9073.06|0
1632487500000|2021-09-24 12:45:00|9079.63|9079.63|9071.17|9071.17|9080.03|9080.03|9068.93|9068.93|0
1632487800000|2021-09-24 12:50:00|9071.1|9071.1|9050.91|9050.91|9071.1|9071.1|9047.47|9047.47|0
1632488100000|2021-09-24 12:55:00|9051.12|9051.12|9068.16|9068.16|9068.57|9068.57|9051.12|9051.12|0
1632488400000|2021-09-24 13:00:00|9068.26|9068.26|9070.1|9070.1|9073.2|9073.2|9066.14|9066.14|0
1632488700000|2021-09-24 13:05:00|9070.34|9070.34|9072.34|9072.34|9076.17|9076.17|9069.5|9069.5|0
1632489000000|2021-09-24 13:10:00|9072.49|9072.49|9064.8|9064.8|9073.76|9073.76|9063.96|9063.96|0
1632489300000|2021-09-24 13:15:00|9065.02|9065.02|9057.6|9057.6|9065.02|9065.02|9049.29|9049.29|0
1632489600000|2021-09-24 13:20:00|9057.79|9057.79|9077.35|9077.35|9077.79|9077.79|9057.79|9057.79|0
1632489900000|2021-09-24 13:25:00|9077.24|9077.24|9080.24|9080.24|9080.24|9080.24|9072.58|9072.58|0
1632490200000|2021-09-24 13:30:00|9080.42|9080.42|9096.98|9096.98|9097.2|9097.2|9078.08|9078.08|0
1632490500000|2021-09-24 13:35:00|9097.57|9097.57|9091|9091|9102.1|9102.1|9088.73|9088.73|0
1632490800000|2021-09-24 13:40:00|9090.69|9090.69|9082.85|9082.85|9098.81|9098.81|9082.66|9082.66|0
1632491100000|2021-09-24 13:45:00|9082.91|9082.91|9049.83|9049.83|9085.42|9085.42|9047.79|9047.79|0
1632491400000|2021-09-24 13:50:00|9049.76|9049.76|9062.17|9062.17|9068.66|9068.66|9049.46|9049.46|0
1632491700000|2021-09-24 13:55:00|9062.24|9062.24|9072.68|9072.68|9072.68|9072.68|9054.99|9054.99|0
1632492000000|2021-09-24 14:00:00|9072.42|9072.42|9073.63|9073.63|9081.69|9081.69|9069.9|9069.9|0
1632492300000|2021-09-24 14:05:00|9073.48|9073.48|9068.53|9068.53|9074.3|9074.3|9063.75|9063.75|0
1632492600000|2021-09-24 14:10:00|9068.56|9068.56|9071.28|9071.28|9074.12|9074.12|9066.34|9066.34|0
1632492900000|2021-09-24 14:15:00|9070.91|9070.91|9091.35|9091.35|9092.99|9092.99|9069.58|9069.58|0
1632493200000|2021-09-24 14:20:00|9091.43|9091.43|9094.51|9094.51|9101.41|9101.41|9090.17|9090.17|0
1632493500000|2021-09-24 14:25:00|9094.13|9094.13|9104.47|9104.47|9111.66|9111.66|9093.83|9093.83|0
1632493800000|2021-09-24 14:30:00|9104.39|9104.39|9096.85|9096.85|9108.66|9108.66|9091.91|9091.91|0
1632494100000|2021-09-24 14:35:00|9096.78|9096.78|9101.81|9101.81|9109.19|9109.19|9094.16|9094.16|0
1632494400000|2021-09-24 14:40:00|9102.72|9102.72|9107.68|9107.68|9109.07|9109.07|9100.36|9100.36|0
1632494700000|2021-09-24 14:45:00|9107.86|9107.86|9113.38|9113.38|9118.57|9118.57|9101.06|9101.06|0
1632495000000|2021-09-24 14:50:00|9114.22|9114.22|9120.21|9120.21|9124.22|9124.22|9114.16|9114.16|0
1632495300000|2021-09-24 14:55:00|9120.49|9120.49|9117.76|9117.76|9123.49|9123.49|9113.39|9113.39|0
1632495600000|2021-09-24 15:00:00|9117.84|9117.84|9119.27|9119.27|9123.77|9123.77|9117.72|9117.72|0
1632495900000|2021-09-24 15:05:00|9119.19|9119.19|9110.93|9110.93|9119.55|9119.55|9109.15|9109.15|0
1632496200000|2021-09-24 15:10:00|9111.77|9111.77|9102.51|9102.51|9113.52|9113.52|9102.51|9102.51|0
1632496500000|2021-09-24 15:15:00|9102.35|9102.35|9101.75|9101.75|9106.19|9106.19|9099.35|9099.35|0
1632496800000|2021-09-24 15:20:00|9101.86|9101.86|9098.91|9098.91|9104.22|9104.22|9097.8|9097.8|0
1632497100000|2021-09-24 15:25:00|9099.02|9099.02|9094.21|9094.21|9100.5|9100.5|9089.67|9089.67|0
1632726900000|2021-09-27 07:15:00|9137.4|9137.4|9168.64|9168.64|9168.72|9168.72|9137.11|9137.11|0
1632727200000|2021-09-27 07:20:00|9168.83|9168.83|9163.69|9163.69|9175.4|9175.4|9157.49|9157.49|0
1632727500000|2021-09-27 07:25:00|9163.49|9163.49|9158.68|9158.68|9165.78|9165.78|9146.32|9146.32|0
1632727800000|2021-09-27 07:30:00|9158.74|9158.74|9168.1|9168.1|9176.46|9176.46|9158.74|9158.74|0
1632728100000|2021-09-27 07:35:00|9168.33|9168.33|9167.31|9167.31|9175.51|9175.51|9162.37|9162.37|0
1632728400000|2021-09-27 07:40:00|9167.72|9167.72|9194.99|9194.99|9197.08|9197.08|9166.7|9166.7|0
1632728700000|2021-09-27 07:45:00|9194.77|9194.77|9192.25|9192.25|9203.52|9203.52|9189.55|9189.55|0
1632729000000|2021-09-27 07:50:00|9193.75|9193.75|9190.34|9190.34|9195.11|9195.11|9187.43|9187.43|0
1632729300000|2021-09-27 07:55:00|9189.89|9189.89|9173.23|9173.23|9191.62|9191.62|9172.33|9172.33|0
1632729600000|2021-09-27 08:00:00|9173.79|9173.79|9173.6|9173.6|9177.72|9177.72|9171.11|9171.11|0
1632729900000|2021-09-27 08:05:00|9173.67|9173.67|9148.58|9148.58|9181.04|9181.04|9148.56|9148.56|0
1632730200000|2021-09-27 08:10:00|9149.34|9149.34|9159.32|9159.32|9162.23|9162.23|9145.02|9145.02|0
1632730500000|2021-09-27 08:15:00|9158.73|9158.73|9174.66|9174.66|9177.48|9177.48|9157.4|9157.4|0
1632730800000|2021-09-27 08:20:00|9174.59|9174.59|9188.31|9188.31|9188.31|9188.31|9169.17|9169.17|0
1632731100000|2021-09-27 08:25:00|9188.24|9188.24|9197.29|9197.29|9200.88|9200.88|9187.38|9187.38|0
1632731400000|2021-09-27 08:30:00|9197.1|9197.1|9190.36|9190.36|9197.1|9197.1|9189.58|9189.58|0
1632731700000|2021-09-27 08:35:00|9189.81|9189.81|9202.28|9202.28|9202.59|9202.59|9189.34|9189.34|0
1632732000000|2021-09-27 08:40:00|9202.06|9202.06|9206.35|9206.35|9213.12|9213.12|9200.78|9200.78|0
1632732300000|2021-09-27 08:45:00|9206.04|9206.04|9207.61|9207.61|9217.05|9217.05|9200.82|9200.82|0
1632732600000|2021-09-27 08:50:00|9207.8|9207.8|9205.72|9205.72|9208.11|9208.11|9200.74|9200.74|0
1632732900000|2021-09-27 08:55:00|9205.91|9205.91|9200.94|9200.94|9208.5|9208.5|9200.74|9200.74|0
1632733200000|2021-09-27 09:00:00|9200.33|9200.33|9208.93|9208.93|9209.14|9209.14|9199.34|9199.34|0
1632733500000|2021-09-27 09:05:00|9208.78|9208.78|9194.75|9194.75|9212.02|9212.02|9194.08|9194.08|0
1632733800000|2021-09-27 09:10:00|9194.67|9194.67|9202.24|9202.24|9203.35|9203.35|9194.67|9194.67|0
1632734100000|2021-09-27 09:15:00|9202.99|9202.99|9204.97|9204.97|9207.99|9207.99|9202.55|9202.55|0
1632734400000|2021-09-27 09:20:00|9204.95|9204.95|9205.48|9205.48|9209.79|9209.79|9202.34|9202.34|0
1632734700000|2021-09-27 09:25:00|9205.3|9205.3|9193.65|9193.65|9207.19|9207.19|9193.34|9193.34|0
1632735000000|2021-09-27 09:30:00|9193.87|9193.87|9195.34|9195.34|9199.98|9199.98|9193.79|9193.79|0
1632735300000|2021-09-27 09:35:00|9194.9|9194.9|9191.95|9191.95|9195.27|9195.27|9189.41|9189.41|0
1632735600000|2021-09-27 09:40:00|9192.03|9192.03|9188.6|9188.6|9202.32|9202.32|9188.15|9188.15|0
1632735900000|2021-09-27 09:45:00|9189.44|9189.44|9203.04|9203.04|9203.84|9203.84|9188.22|9188.22|0
1632736200000|2021-09-27 09:50:00|9203.26|9203.26|9210.86|9210.86|9216.19|9216.19|9203.26|9203.26|0
1632736500000|2021-09-27 09:55:00|9211.38|9211.38|9214.26|9214.26|9216.76|9216.76|9210.12|9210.12|0
1632736800000|2021-09-27 10:00:00|9214.64|9214.64|9192.57|9192.57|9215.18|9215.18|9190.35|9190.35|0
1632737100000|2021-09-27 10:05:00|9192.42|9192.42|9198.12|9198.12|9198.12|9198.12|9192|9192|0
1632737400000|2021-09-27 10:10:00|9197.78|9197.78|9197.98|9197.98|9200.45|9200.45|9196.49|9196.49|0
1632737700000|2021-09-27 10:15:00|9197.91|9197.91|9202.35|9202.35|9202.35|9202.35|9197.44|9197.44|0
1632738000000|2021-09-27 10:20:00|9202.28|9202.28|9208.41|9208.41|9208.57|9208.57|9198.68|9198.68|0
1632738300000|2021-09-27 10:25:00|9208.49|9208.49|9215.6|9215.6|9217.02|9217.02|9205.75|9205.75|0
1632738600000|2021-09-27 10:30:00|9215.41|9215.41|9212.78|9212.78|9218.1|9218.1|9210.06|9210.06|0
1632738900000|2021-09-27 10:35:00|9213.08|9213.08|9214.28|9214.28|9217.78|9217.78|9210.94|9210.94|0
1632739200000|2021-09-27 10:40:00|9213.97|9213.97|9210.48|9210.48|9217.08|9217.08|9208.74|9208.74|0
1632739500000|2021-09-27 10:45:00|9210.67|9210.67|9205.06|9205.06|9214.64|9214.64|9204.12|9204.12|0
1632739800000|2021-09-27 10:50:00|9205.47|9205.47|9188.85|9188.85|9205.58|9205.58|9186.83|9186.83|0
1632740100000|2021-09-27 10:55:00|9188.9|9188.9|9190.7|9190.7|9194.14|9194.14|9187.9|9187.9|0
1632740400000|2021-09-27 11:00:00|9190.88|9190.88|9193.5|9193.5|9193.5|9193.5|9188.18|9188.18|0
1632740700000|2021-09-27 11:05:00|9192.66|9192.66|9177.2|9177.2|9192.66|9192.66|9176.41|9176.41|0
1632741000000|2021-09-27 11:10:00|9177.36|9177.36|9190.59|9190.59|9192.54|9192.54|9177.36|9177.36|0
1632741300000|2021-09-27 11:15:00|9190.77|9190.77|9205.69|9205.69|9205.88|9205.88|9189.43|9189.43|0
1632741600000|2021-09-27 11:20:00|9205.82|9205.82|9201.59|9201.59|9212.54|9212.54|9201.43|9201.43|0
1632741900000|2021-09-27 11:25:00|9199.91|9199.91|9209.76|9209.76|9209.76|9209.76|9199.3|9199.3|0
1632742200000|2021-09-27 11:30:00|9209.82|9209.82|9209.38|9209.38|9210.46|9210.46|9204.01|9204.01|0
1632742500000|2021-09-27 11:35:00|9209.97|9209.97|9208.62|9208.62|9212.19|9212.19|9207.14|9207.14|0
1632742800000|2021-09-27 11:40:00|9209.07|9209.07|9218.14|9218.14|9218.14|9218.14|9204.74|9204.74|0
1632743100000|2021-09-27 11:45:00|9218.36|9218.36|9208.98|9208.98|9218.96|9218.96|9208.38|9208.38|0
1632743400000|2021-09-27 11:50:00|9208.87|9208.87|9211.81|9211.81|9215.16|9215.16|9205.21|9205.21|0
1632743700000|2021-09-27 11:55:00|9212.65|9212.65|9224.2|9224.2|9225.32|9225.32|9212.63|9212.63|0
1632744000000|2021-09-27 12:00:00|9224.11|9224.11|9224.73|9224.73|9231.38|9231.38|9222.79|9222.79|0
1632744300000|2021-09-27 12:05:00|9225.32|9225.32|9232.54|9232.54|9235.89|9235.89|9224.08|9224.08|0
1632744600000|2021-09-27 12:10:00|9231.8|9231.8|9221.2|9221.2|9232.31|9232.31|9221.2|9221.2|0
1632744900000|2021-09-27 12:15:00|9221.25|9221.25|9207.54|9207.54|9222.71|9222.71|9204.9|9204.9|0
1632745200000|2021-09-27 12:20:00|9207.73|9207.73|9210.52|9210.52|9217.3|9217.3|9207.34|9207.34|0
1632745500000|2021-09-27 12:25:00|9210.61|9210.61|9208.75|9208.75|9210.83|9210.83|9203.03|9203.03|0
1632745800000|2021-09-27 12:30:00|9208.98|9208.98|9207.62|9207.62|9214.66|9214.66|9206.38|9206.38|0
1632746100000|2021-09-27 12:35:00|9207.25|9207.25|9214.88|9214.88|9222.07|9222.07|9203.65|9203.65|0
1632746400000|2021-09-27 12:40:00|9215.08|9215.08|9210.88|9210.88|9217.7|9217.7|9208.85|9208.85|0
1632746700000|2021-09-27 12:45:00|9210.04|9210.04|9212.69|9212.69|9214.4|9214.4|9207.13|9207.13|0
1632747000000|2021-09-27 12:50:00|9213.28|9213.28|9216|9216|9221.97|9221.97|9213.28|9213.28|0
1632747300000|2021-09-27 12:55:00|9215.85|9215.85|9209.49|9209.49|9218.83|9218.83|9208.25|9208.25|0
1632747600000|2021-09-27 13:00:00|9209.79|9209.79|9198.17|9198.17|9209.79|9209.79|9198.02|9198.02|0
1632747900000|2021-09-27 13:05:00|9198.07|9198.07|9195.19|9195.19|9200.85|9200.85|9193.64|9193.64|0
1632748200000|2021-09-27 13:10:00|9195.07|9195.07|9182.13|9182.13|9195.15|9195.15|9179.86|9179.86|0
1632748500000|2021-09-27 13:15:00|9182.21|9182.21|9180.7|9180.7|9182.21|9182.21|9175.51|9175.51|0
1632748800000|2021-09-27 13:20:00|9180.68|9180.68|9189.54|9189.54|9191.75|9191.75|9179.89|9179.89|0
1632749100000|2021-09-27 13:25:00|9189.38|9189.38|9197.65|9197.65|9198.24|9198.24|9189.26|9189.26|0
1632749400000|2021-09-27 13:30:00|9198.49|9198.49|9194.17|9194.17|9209.17|9209.17|9187.06|9187.06|0
1632749700000|2021-09-27 13:35:00|9194.09|9194.09|9201.62|9201.62|9201.62|9201.62|9191.68|9191.68|0
1632750000000|2021-09-27 13:40:00|9201.78|9201.78|9199.83|9199.83|9204.57|9204.57|9187.29|9187.29|0
1632750300000|2021-09-27 13:45:00|9197.31|9197.31|9210.59|9210.59|9212.35|9212.35|9197.12|9197.12|0
1632750600000|2021-09-27 13:50:00|9210.77|9210.77|9216.51|9216.51|9217.72|9217.72|9207.66|9207.66|0
1632750900000|2021-09-27 13:55:00|9216.63|9216.63|9214.95|9214.95|9220.2|9220.2|9210.95|9210.95|0
1632751200000|2021-09-27 14:00:00|9214.33|9214.33|9209.97|9209.97|9218.44|9218.44|9207.23|9207.23|0
1632751500000|2021-09-27 14:05:00|9209.95|9209.95|9209.44|9209.44|9215.59|9215.59|9200.47|9200.47|0
1632751800000|2021-09-27 14:10:00|9209.52|9209.52|9186.07|9186.07|9209.83|9209.83|9184.69|9184.69|0
1632752100000|2021-09-27 14:15:00|9186.3|9186.3|9220.9|9220.9|9220.9|9220.9|9186.3|9186.3|0
1632752400000|2021-09-27 14:20:00|9221.09|9221.09|9247.25|9247.25|9250.77|9250.77|9216.1|9216.1|0
1632752700000|2021-09-27 14:25:00|9247.33|9247.33|9236.14|9236.14|9248.42|9248.42|9236.14|9236.14|0
1632753000000|2021-09-27 14:30:00|9236.07|9236.07|9239.41|9239.41|9245.08|9245.08|9233.43|9233.43|0
1632753300000|2021-09-27 14:35:00|9239.44|9239.44|9233.12|9233.12|9241.54|9241.54|9232.45|9232.45|0
1632753600000|2021-09-27 14:40:00|9231.44|9231.44|9236.34|9236.34|9240.53|9240.53|9224.6|9224.6|0
1632753900000|2021-09-27 14:45:00|9238.81|9238.81|9244.75|9244.75|9245.65|9245.65|9230.04|9230.04|0
1632754200000|2021-09-27 14:50:00|9245.06|9245.06|9261.53|9261.53|9262.05|9262.05|9244.96|9244.96|0
1632754500000|2021-09-27 14:55:00|9261.69|9261.69|9256.3|9256.3|9263.58|9263.58|9254.16|9254.16|0
1632754800000|2021-09-27 15:00:00|9257.14|9257.14|9244.48|9244.48|9259.94|9259.94|9240.51|9240.51|0
1632755100000|2021-09-27 15:05:00|9244.45|9244.45|9248.18|9248.18|9249.03|9249.03|9241.48|9241.48|0
1632755400000|2021-09-27 15:10:00|9248.37|9248.37|9244.84|9244.84|9253.33|9253.33|9244.66|9244.66|0
1632755700000|2021-09-27 15:15:00|9244|9244|9244.82|9244.82|9246.13|9246.13|9240.01|9240.01|0
1632756000000|2021-09-27 15:20:00|9245|9245|9243.92|9243.92|9245.89|9245.89|9239.36|9239.36|0
1632756300000|2021-09-27 15:25:00|9243.83|9243.83|9234|9234|9245.47|9245.47|9230.93|9230.93|0
1632813300000|2021-09-28 07:15:00|9180.27|9180.27|9184.62|9184.62|9196.33|9196.33|9176.66|9176.66|0
1632813600000|2021-09-28 07:20:00|9184.09|9184.09|9150.35|9150.35|9184.09|9184.09|9147.78|9147.78|0
1632813900000|2021-09-28 07:25:00|9149.43|9149.43|9127.47|9127.47|9150.6|9150.6|9124.88|9124.88|0
1632814200000|2021-09-28 07:30:00|9127.1|9127.1|9133.2|9133.2|9134.51|9134.51|9115.03|9115.03|0
1632814500000|2021-09-28 07:35:00|9132.64|9132.64|9123.99|9123.99|9132.89|9132.89|9113.48|9113.48|0
1632814800000|2021-09-28 07:40:00|9123.58|9123.58|9104.77|9104.77|9124.62|9124.62|9102.91|9102.91|0
1632815100000|2021-09-28 07:45:00|9103.76|9103.76|9100.62|9100.62|9104.61|9104.61|9092.55|9092.55|0
1632815400000|2021-09-28 07:50:00|9100.06|9100.06|9100.14|9100.14|9106|9106|9096.79|9096.79|0
1632815700000|2021-09-28 07:55:00|9100.24|9100.24|9110.3|9110.3|9110.3|9110.3|9094.16|9094.16|0
1632816000000|2021-09-28 08:00:00|9110.95|9110.95|9094.58|9094.58|9110.95|9110.95|9094.06|9094.06|0
1632816300000|2021-09-28 08:05:00|9094.69|9094.69|9072.86|9072.86|9094.69|9094.69|9070.27|9070.27|0
1632816600000|2021-09-28 08:10:00|9072.7|9072.7|9049.07|9049.07|9072.7|9072.7|9039.62|9039.62|0
1632816900000|2021-09-28 08:15:00|9048.77|9048.77|9037.11|9037.11|9051.58|9051.58|9036.53|9036.53|0
1632817200000|2021-09-28 08:20:00|9036|9036|9041.95|9041.95|9041.95|9041.95|9027.67|9027.67|0
1632817500000|2021-09-28 08:25:00|9041.42|9041.42|9052.62|9052.62|9053.16|9053.16|9038.46|9038.46|0
1632817800000|2021-09-28 08:30:00|9052.83|9052.83|9054.73|9054.73|9071.16|9071.16|9052.83|9052.83|0
1632818100000|2021-09-28 08:35:00|9054.36|9054.36|9083.59|9083.59|9083.59|9083.59|9050.89|9050.89|0
1632818400000|2021-09-28 08:40:00|9083.77|9083.77|9085.1|9085.1|9088.58|9088.58|9080.44|9080.44|0
1632818700000|2021-09-28 08:45:00|9083.42|9083.42|9087.58|9087.58|9093.38|9093.38|9083.42|9083.42|0
1632819000000|2021-09-28 08:50:00|9087.78|9087.78|9100.74|9100.74|9103.58|9103.58|9084.47|9084.47|0
1632819300000|2021-09-28 08:55:00|9100.29|9100.29|9118.98|9118.98|9119.24|9119.24|9100.14|9100.14|0
1632819600000|2021-09-28 09:00:00|9120.16|9120.16|9127.01|9127.01|9127.14|9127.14|9115.85|9115.85|0
1632819900000|2021-09-28 09:05:00|9127.2|9127.2|9125.05|9125.05|9129.29|9129.29|9121.78|9121.78|0
1632820200000|2021-09-28 09:10:00|9125.16|9125.16|9119.38|9119.38|9126.31|9126.31|9114.4|9114.4|0
1632820500000|2021-09-28 09:15:00|9119.56|9119.56|9115.76|9115.76|9119.56|9119.56|9109.22|9109.22|0
1632820800000|2021-09-28 09:20:00|9116.29|9116.29|9104.16|9104.16|9116.88|9116.88|9104.16|9104.16|0
1632821100000|2021-09-28 09:25:00|9103.78|9103.78|9110.12|9110.12|9110.12|9110.12|9102.89|9102.89|0
1632821400000|2021-09-28 09:30:00|9110.36|9110.36|9090.26|9090.26|9111.54|9111.54|9090.26|9090.26|0
1632821700000|2021-09-28 09:35:00|9090.49|9090.49|9092.56|9092.56|9100.46|9100.46|9090.33|9090.33|0
1632822000000|2021-09-28 09:40:00|9092.67|9092.67|9088.21|9088.21|9097.28|9097.28|9085.41|9085.41|0
1632822300000|2021-09-28 09:45:00|9088.1|9088.1|9076.22|9076.22|9088.1|9088.1|9071.4|9071.4|0
1632822600000|2021-09-28 09:50:00|9075.92|9075.92|9078.17|9078.17|9080.85|9080.85|9075.92|9075.92|0
1632822900000|2021-09-28 09:55:00|9078.1|9078.1|9057.64|9057.64|9082.61|9082.61|9053.14|9053.14|0
1632823200000|2021-09-28 10:00:00|9057.05|9057.05|9042.91|9042.91|9057.05|9057.05|9037.59|9037.59|0
1632823500000|2021-09-28 10:05:00|9042.71|9042.71|9051.72|9051.72|9051.72|9051.72|9038.57|9038.57|0
1632823800000|2021-09-28 10:10:00|9051.5|9051.5|9040.46|9040.46|9051.5|9051.5|9035.62|9035.62|0
1632824100000|2021-09-28 10:15:00|9040.34|9040.34|9045.76|9045.76|9049.76|9049.76|9040.12|9040.12|0
1632824400000|2021-09-28 10:20:00|9045.01|9045.01|9054.59|9054.59|9054.59|9054.59|9041.61|9041.61|0
1632824700000|2021-09-28 10:25:00|9054.96|9054.96|9075.14|9075.14|9076.14|9076.14|9054.54|9054.54|0
1632825000000|2021-09-28 10:30:00|9074.39|9074.39|9059.73|9059.73|9075.38|9075.38|9057.05|9057.05|0
1632825300000|2021-09-28 10:35:00|9060.14|9060.14|9073.99|9073.99|9076.04|9076.04|9058.44|9058.44|0
1632825600000|2021-09-28 10:40:00|9073.88|9073.88|9088.83|9088.83|9089.28|9089.28|9073.29|9073.29|0
1632825900000|2021-09-28 10:45:00|9089.2|9089.2|9093.08|9093.08|9093.08|9093.08|9087.66|9087.66|0
1632826200000|2021-09-28 10:50:00|9092.49|9092.49|9085.52|9085.52|9092.49|9092.49|9084.78|9084.78|0
1632826500000|2021-09-28 10:55:00|9085.63|9085.63|9081.37|9081.37|9090.98|9090.98|9081.19|9081.19|0
1632826800000|2021-09-28 11:00:00|9081.27|9081.27|9085.85|9085.85|9085.85|9085.85|9079.05|9079.05|0
1632827100000|2021-09-28 11:05:00|9085.65|9085.65|9064.54|9064.54|9085.65|9085.65|9064.54|9064.54|0
1632827400000|2021-09-28 11:10:00|9064.39|9064.39|9058.26|9058.26|9064.39|9064.39|9057.75|9057.75|0
1632827700000|2021-09-28 11:15:00|9057.92|9057.92|9062.87|9062.87|9063.43|9063.43|9056.75|9056.75|0
1632828000000|2021-09-28 11:20:00|9063.49|9063.49|9061.42|9061.42|9066.68|9066.68|9059.76|9059.76|0
1632828300000|2021-09-28 11:25:00|9060.83|9060.83|9075.74|9075.74|9075.74|9075.74|9057.21|9057.21|0
1632828600000|2021-09-28 11:30:00|9075.64|9075.64|9072.95|9072.95|9076.52|9076.52|9071.39|9071.39|0
1632828900000|2021-09-28 11:35:00|9073.26|9073.26|9071.64|9071.64|9073.94|9073.94|9065.81|9065.81|0
1632829200000|2021-09-28 11:40:00|9072.46|9072.46|9080.18|9080.18|9082.53|9082.53|9072.46|9072.46|0
1632829500000|2021-09-28 11:45:00|9079.59|9079.59|9082.12|9082.12|9086.98|9086.98|9078.2|9078.2|0
1632829800000|2021-09-28 11:50:00|9082.3|9082.3|9080.32|9080.32|9083.65|9083.65|9077.73|9077.73|0
1632830100000|2021-09-28 11:55:00|9082|9082|9081|9081|9090.98|9090.98|9078.89|9078.89|0
1632830400000|2021-09-28 12:00:00|9080.79|9080.79|9088.24|9088.24|9089.05|9089.05|9079.29|9079.29|0
1632830700000|2021-09-28 12:05:00|9088.35|9088.35|9088.23|9088.23|9093.55|9093.55|9085.44|9085.44|0
1632831000000|2021-09-28 12:10:00|9088.17|9088.17|9100.92|9100.92|9105.44|9105.44|9088.17|9088.17|0
1632831300000|2021-09-28 12:15:00|9101.28|9101.28|9106.39|9106.39|9108.56|9108.56|9099.74|9099.74|0
1632831600000|2021-09-28 12:20:00|9106.61|9106.61|9114.37|9114.37|9115.26|9115.26|9101.28|9101.28|0
1632831900000|2021-09-28 12:25:00|9114.56|9114.56|9121.93|9121.93|9123.46|9123.46|9110.84|9110.84|0
1632832200000|2021-09-28 12:30:00|9121.78|9121.78|9126.15|9126.15|9130.21|9130.21|9121.78|9121.78|0
1632832500000|2021-09-28 12:35:00|9125.56|9125.56|9131.14|9131.14|9137.34|9137.34|9121.62|9121.62|0
1632832800000|2021-09-28 12:40:00|9126.94|9126.94|9107.07|9107.07|9127.29|9127.29|9105.78|9105.78|0
1632833100000|2021-09-28 12:45:00|9107.68|9107.68|9116.58|9116.58|9117.08|9117.08|9104.41|9104.41|0
1632833400000|2021-09-28 12:50:00|9116.35|9116.35|9112.02|9112.02|9116.35|9116.35|9105.22|9105.22|0
1632833700000|2021-09-28 12:55:00|9111.84|9111.84|9102.25|9102.25|9113.83|9113.83|9102.25|9102.25|0
1632834000000|2021-09-28 13:00:00|9102.16|9102.16|9108.23|9108.23|9113.02|9113.02|9100.92|9100.92|0
1632834300000|2021-09-28 13:05:00|9108.05|9108.05|9111.63|9111.63|9112.97|9112.97|9106|9106|0
1632834600000|2021-09-28 13:10:00|9111.74|9111.74|9133.48|9133.48|9133.48|9133.48|9107.53|9107.53|0
1632834900000|2021-09-28 13:15:00|9133.03|9133.03|9134.92|9134.92|9137.44|9137.44|9130.45|9130.45|0
1632835200000|2021-09-28 13:20:00|9135.16|9135.16|9148.32|9148.32|9151.49|9151.49|9134.71|9134.71|0
1632835500000|2021-09-28 13:25:00|9148.57|9148.57|9152.71|9152.71|9154.58|9154.58|9139.44|9139.44|0
1632835800000|2021-09-28 13:30:00|9152.8|9152.8|9179.13|9179.13|9183.04|9183.04|9148.53|9148.53|0
1632836100000|2021-09-28 13:35:00|9179.82|9179.82|9162.2|9162.2|9180.83|9180.83|9158.71|9158.71|0
1632836400000|2021-09-28 13:40:00|9162.29|9162.29|9150.28|9150.28|9172.36|9172.36|9150.28|9150.28|0
1632836700000|2021-09-28 13:45:00|9150.22|9150.22|9116.94|9116.94|9150.6|9150.6|9115.91|9115.91|0
1632837000000|2021-09-28 13:50:00|9116.96|9116.96|9126.83|9126.83|9127.67|9127.67|9107.67|9107.67|0
1632837300000|2021-09-28 13:55:00|9125.99|9125.99|9136.08|9136.08|9144.11|9144.11|9124.37|9124.37|0
1632837600000|2021-09-28 14:00:00|9136.01|9136.01|9096.35|9096.35|9136.01|9136.01|9095|9095|0
1632837900000|2021-09-28 14:05:00|9096.94|9096.94|9080.71|9080.71|9101.97|9101.97|9080.18|9080.18|0
1632838200000|2021-09-28 14:10:00|9080.86|9080.86|9086.92|9086.92|9086.92|9086.92|9067.91|9067.91|0
1632838500000|2021-09-28 14:15:00|9086.72|9086.72|9074.43|9074.43|9087.6|9087.6|9072.57|9072.57|0
1632838800000|2021-09-28 14:20:00|9073.84|9073.84|9069.26|9069.26|9075.18|9075.18|9059.74|9059.74|0
1632839100000|2021-09-28 14:25:00|9069.56|9069.56|9083.61|9083.61|9085.32|9085.32|9062.92|9062.92|0
1632839400000|2021-09-28 14:30:00|9083.42|9083.42|9078.41|9078.41|9091.66|9091.66|9077.55|9077.55|0
1632839700000|2021-09-28 14:35:00|9078.53|9078.53|9093.04|9093.04|9093.04|9093.04|9072.84|9072.84|0
1632840000000|2021-09-28 14:40:00|9093.15|9093.15|9100.75|9100.75|9101.49|9101.49|9084.17|9084.17|0
1632840300000|2021-09-28 14:45:00|9101.43|9101.43|9103.6|9103.6|9113.02|9113.02|9099.4|9099.4|0
1632840600000|2021-09-28 14:50:00|9103.5|9103.5|9085.31|9085.31|9103.5|9103.5|9085.13|9085.13|0
1632840900000|2021-09-28 14:55:00|9085.21|9085.21|9086.08|9086.08|9086.99|9086.99|9080.92|9080.92|0
1632841200000|2021-09-28 15:00:00|9085.97|9085.97|9071.49|9071.49|9087.3|9087.3|9071.25|9071.25|0
1632841500000|2021-09-28 15:05:00|9071.6|9071.6|9068.57|9068.57|9082.2|9082.2|9068.27|9068.27|0
1632841800000|2021-09-28 15:10:00|9068.62|9068.62|9079.2|9079.2|9082.12|9082.12|9068.53|9068.53|0
1632842100000|2021-09-28 15:15:00|9079.35|9079.35|9083.32|9083.32|9085|9085|9076.78|9076.78|0
1632842400000|2021-09-28 15:20:00|9084.16|9084.16|9082.6|9082.6|9085.71|9085.71|9076.78|9076.78|0
1632842700000|2021-09-28 15:25:00|9082.79|9082.79|9079.82|9079.82|9087.93|9087.93|9074.73|9074.73|0
1632899700000|2021-09-29 07:15:00|9113.42|9113.42|9137.11|9137.11|9137.34|9137.34|9111.94|9111.94|0
1632900000000|2021-09-29 07:20:00|9137.03|9137.03|9137.76|9137.76|9156.21|9156.21|9134.02|9134.02|0
1632900300000|2021-09-29 07:25:00|9137.28|9137.28|9127.35|9127.35|9142.61|9142.61|9118.15|9118.15|0
1632900600000|2021-09-29 07:30:00|9128.37|9128.37|9136.85|9136.85|9140.75|9140.75|9126.47|9126.47|0
1632900900000|2021-09-29 07:35:00|9137.22|9137.22|9152.61|9152.61|9159.99|9159.99|9134.93|9134.93|0
1632901200000|2021-09-29 07:40:00|9154.29|9154.29|9141.14|9141.14|9159.07|9159.07|9141.14|9141.14|0
1632901500000|2021-09-29 07:45:00|9140.77|9140.77|9136.98|9136.98|9146.84|9146.84|9136.85|9136.85|0
1632901800000|2021-09-29 07:50:00|9136.91|9136.91|9127.03|9127.03|9143.96|9143.96|9127|9127|0
1632902100000|2021-09-29 07:55:00|9126.71|9126.71|9141.93|9141.93|9141.93|9141.93|9126.71|9126.71|0
1632902400000|2021-09-29 08:00:00|9141.84|9141.84|9141.26|9141.26|9143.29|9143.29|9138.37|9138.37|0
1632902700000|2021-09-29 08:05:00|9140.4|9140.4|9143.22|9143.22|9146.58|9146.58|9131.75|9131.75|0
1632903000000|2021-09-29 08:10:00|9143.59|9143.59|9136.08|9136.08|9147.62|9147.62|9133.8|9133.8|0
1632903300000|2021-09-29 08:15:00|9136.3|9136.3|9128.48|9128.48|9143.08|9143.08|9128.14|9128.14|0
1632903600000|2021-09-29 08:20:00|9128.17|9128.17|9143.66|9143.66|9146|9146|9127.67|9127.67|0
1632903900000|2021-09-29 08:25:00|9142.47|9142.47|9149.18|9149.18|9154.51|9154.51|9142.04|9142.04|0
1632904200000|2021-09-29 08:30:00|9149.34|9149.34|9148.55|9148.55|9159.96|9159.96|9148.44|9148.44|0
1632904500000|2021-09-29 08:35:00|9148.82|9148.82|9147.78|9147.78|9149.37|9149.37|9144.23|9144.23|0
1632904800000|2021-09-29 08:40:00|9147.89|9147.89|9150.3|9150.3|9157.49|9157.49|9147.24|9147.24|0
1632905100000|2021-09-29 08:45:00|9150.48|9150.48|9164.33|9164.33|9165.18|9165.18|9150.31|9150.31|0
1632905400000|2021-09-29 08:50:00|9164.25|9164.25|9160.49|9160.49|9167.61|9167.61|9159.57|9159.57|0
1632905700000|2021-09-29 08:55:00|9159.9|9159.9|9162.02|9162.02|9164.64|9164.64|9159.02|9159.02|0
1632906000000|2021-09-29 09:00:00|9162.18|9162.18|9158.08|9158.08|9163.92|9163.92|9155.9|9155.9|0
1632906300000|2021-09-29 09:05:00|9158.27|9158.27|9163.74|9163.74|9167.04|9167.04|9158.27|9158.27|0
1632906600000|2021-09-29 09:10:00|9164.22|9164.22|9169.39|9169.39|9170.14|9170.14|9164.22|9164.22|0
1632906900000|2021-09-29 09:15:00|9169.3|9169.3|9184.84|9184.84|9186.54|9186.54|9169.09|9169.09|0
1632907200000|2021-09-29 09:20:00|9185.03|9185.03|9187.15|9187.15|9191.78|9191.78|9180.68|9180.68|0
1632907500000|2021-09-29 09:25:00|9187.3|9187.3|9213.03|9213.03|9213.31|9213.31|9186.85|9186.85|0
1632907800000|2021-09-29 09:30:00|9213.13|9213.13|9213.45|9213.45|9223.02|9223.02|9212.65|9212.65|0
1632908100000|2021-09-29 09:35:00|9213.55|9213.55|9213.89|9213.89|9219.06|9219.06|9208.08|9208.08|0
1632908400000|2021-09-29 09:40:00|9212.71|9212.71|9200.79|9200.79|9212.71|9212.71|9199.69|9199.69|0
1632908700000|2021-09-29 09:45:00|9200.9|9200.9|9200.17|9200.17|9201.4|9201.4|9196.83|9196.83|0
1632909000000|2021-09-29 09:50:00|9200.06|9200.06|9192.81|9192.81|9200.06|9200.06|9189.67|9189.67|0
1632909300000|2021-09-29 09:55:00|9192.64|9192.64|9191.54|9191.54|9196.3|9196.3|9186|9186|0
1632909600000|2021-09-29 10:00:00|9191.36|9191.36|9183.1|9183.1|9192.63|9192.63|9183.1|9183.1|0
1632909900000|2021-09-29 10:05:00|9182.77|9182.77|9181.74|9181.74|9187.5|9187.5|9180.74|9180.74|0
1632910200000|2021-09-29 10:10:00|9180.9|9180.9|9175.39|9175.39|9180.9|9180.9|9173.66|9173.66|0
1632910500000|2021-09-29 10:15:00|9175.72|9175.72|9171.11|9171.11|9178.63|9178.63|9170.43|9170.43|0
1632910800000|2021-09-29 10:20:00|9170.98|9170.98|9164.2|9164.2|9170.98|9170.98|9164.16|9164.16|0
1632911100000|2021-09-29 10:25:00|9164.28|9164.28|9167.67|9167.67|9167.89|9167.89|9160.6|9160.6|0
1632911400000|2021-09-29 10:30:00|9167.72|9167.72|9163.11|9163.11|9171.7|9171.7|9162.84|9162.84|0
1632911700000|2021-09-29 10:35:00|9162.52|9162.52|9168.86|9168.86|9169.32|9169.32|9161.07|9161.07|0
1632912000000|2021-09-29 10:40:00|9168.65|9168.65|9178.03|9178.03|9182.03|9182.03|9168.65|9168.65|0
1632912300000|2021-09-29 10:45:00|9177.94|9177.94|9178.5|9178.5|9183.94|9183.94|9177.94|9177.94|0
1632912600000|2021-09-29 10:50:00|9178.72|9178.72|9181.94|9181.94|9182.14|9182.14|9175.45|9175.45|0
1632912900000|2021-09-29 10:55:00|9182.09|9182.09|9176.56|9176.56|9183.35|9183.35|9171.91|9171.91|0
1632913200000|2021-09-29 11:00:00|9176.33|9176.33|9178.26|9178.26|9184.63|9184.63|9176.18|9176.18|0
1632913500000|2021-09-29 11:05:00|9178.1|9178.1|9172.42|9172.42|9178.87|9178.87|9171.82|9171.82|0
1632913800000|2021-09-29 11:10:00|9172.27|9172.27|9178|9178|9179.92|9179.92|9172.24|9172.24|0
1632914100000|2021-09-29 11:15:00|9178.17|9178.17|9177.34|9177.34|9182.91|9182.91|9177.12|9177.12|0
1632914400000|2021-09-29 11:20:00|9175.66|9175.66|9162.69|9162.69|9175.66|9175.66|9160.53|9160.53|0
1632914700000|2021-09-29 11:25:00|9162.6|9162.6|9160.34|9160.34|9162.64|9162.64|9157.49|9157.49|0
1632915000000|2021-09-29 11:30:00|9160.51|9160.51|9160.12|9160.12|9164.91|9164.91|9158.84|9158.84|0
1632915300000|2021-09-29 11:35:00|9159.28|9159.28|9139.71|9139.71|9159.47|9159.47|9137.97|9137.97|0
1632915600000|2021-09-29 11:40:00|9139.6|9139.6|9133.02|9133.02|9141.72|9141.72|9127.28|9127.28|0
1632915900000|2021-09-29 11:45:00|9133.17|9133.17|9138.36|9138.36|9138.38|9138.38|9133.17|9133.17|0
1632916200000|2021-09-29 11:50:00|9138.47|9138.47|9148.75|9148.75|9149.43|9149.43|9138.47|9138.47|0
1632916500000|2021-09-29 11:55:00|9148.85|9148.85|9153.13|9153.13|9154.2|9154.2|9145.99|9145.99|0
1632916800000|2021-09-29 12:00:00|9152.54|9152.54|9153.59|9153.59|9158.16|9158.16|9151.44|9151.44|0
1632917100000|2021-09-29 12:05:00|9153.53|9153.53|9137.85|9137.85|9155.96|9155.96|9137.46|9137.46|0
1632917400000|2021-09-29 12:10:00|9138.69|9138.69|9147.12|9147.12|9157.93|9157.93|9138.69|9138.69|0
1632917700000|2021-09-29 12:15:00|9146.97|9146.97|9151.93|9151.93|9152.3|9152.3|9143.37|9143.37|0
1632918000000|2021-09-29 12:20:00|9151.72|9151.72|9151.24|9151.24|9156.09|9156.09|9151.24|9151.24|0
1632918300000|2021-09-29 12:25:00|9150.93|9150.93|9148.59|9148.59|9152.3|9152.3|9146.26|9146.26|0
1632918600000|2021-09-29 12:30:00|9148.49|9148.49|9144.21|9144.21|9151.4|9151.4|9143.33|9143.33|0
1632918900000|2021-09-29 12:35:00|9144.12|9144.12|9137.75|9137.75|9144.9|9144.9|9136.56|9136.56|0
1632919200000|2021-09-29 12:40:00|9137.86|9137.86|9138.99|9138.99|9140.1|9140.1|9135.83|9135.83|0
1632919500000|2021-09-29 12:45:00|9138.84|9138.84|9143.85|9143.85|9144|9144|9137.97|9137.97|0
1632919800000|2021-09-29 12:50:00|9143.95|9143.95|9140.05|9140.05|9145.51|9145.51|9138.39|9138.39|0
1632920100000|2021-09-29 12:55:00|9140.89|9140.89|9136.08|9136.08|9141.07|9141.07|9133.22|9133.22|0
1632920400000|2021-09-29 13:00:00|9136.13|9136.13|9137.35|9137.35|9139.04|9139.04|9136.13|9136.13|0
1632920700000|2021-09-29 13:05:00|9137.12|9137.12|9128.28|9128.28|9137.12|9137.12|9128.04|9128.04|0
1632921000000|2021-09-29 13:10:00|9127.68|9127.68|9118.23|9118.23|9132.97|9132.97|9117.81|9117.81|0
1632921300000|2021-09-29 13:15:00|9118.32|9118.32|9117.48|9117.48|9120.74|9120.74|9114.17|9114.17|0
1632921600000|2021-09-29 13:20:00|9117.64|9117.64|9116.16|9116.16|9118.65|9118.65|9113.39|9113.39|0
1632921900000|2021-09-29 13:25:00|9116.31|9116.31|9119.49|9119.49|9120.33|9120.33|9112.21|9112.21|0
1632922200000|2021-09-29 13:30:00|9120.33|9120.33|9086.99|9086.99|9120.95|9120.95|9085.3|9085.3|0
1632922500000|2021-09-29 13:35:00|9086.74|9086.74|9072.32|9072.32|9088.57|9088.57|9072.32|9072.32|0
1632922800000|2021-09-29 13:40:00|9073.22|9073.22|9080.53|9080.53|9094.78|9094.78|9072.29|9072.29|0
1632923100000|2021-09-29 13:45:00|9080.42|9080.42|9089.12|9089.12|9089.35|9089.35|9073.29|9073.29|0
1632923400000|2021-09-29 13:50:00|9089.5|9089.5|9101.11|9101.11|9111.22|9111.22|9089.5|9089.5|0
1632923700000|2021-09-29 13:55:00|9101.06|9101.06|9102.75|9102.75|9107.81|9107.81|9097.51|9097.51|0
1632924000000|2021-09-29 14:00:00|9102.9|9102.9|9093.45|9093.45|9114.02|9114.02|9093.25|9093.25|0
1632924300000|2021-09-29 14:05:00|9093.41|9093.41|9097.18|9097.18|9098.72|9098.72|9087.88|9087.88|0
1632924600000|2021-09-29 14:10:00|9097.39|9097.39|9105.23|9105.23|9110.35|9110.35|9097.39|9097.39|0
1632924900000|2021-09-29 14:15:00|9105.54|9105.54|9112.18|9112.18|9116.07|9116.07|9105.54|9105.54|0
1632925200000|2021-09-29 14:20:00|9112.55|9112.55|9108.61|9108.61|9123.43|9123.43|9108.39|9108.39|0
1632925500000|2021-09-29 14:25:00|9108.69|9108.69|9106.4|9106.4|9124.71|9124.71|9105.81|9105.81|0
1632925800000|2021-09-29 14:30:00|9106.48|9106.48|9098.92|9098.92|9111.9|9111.9|9098.8|9098.8|0
1632926100000|2021-09-29 14:35:00|9099.76|9099.76|9096.6|9096.6|9101.21|9101.21|9088.51|9088.51|0
1632926400000|2021-09-29 14:40:00|9096.66|9096.66|9109.13|9109.13|9111.08|9111.08|9096.66|9096.66|0
1632926700000|2021-09-29 14:45:00|9109.28|9109.28|9122.59|9122.59|9124.16|9124.16|9108.83|9108.83|0
1632927000000|2021-09-29 14:50:00|9122.34|9122.34|9119.45|9119.45|9126.95|9126.95|9115.54|9115.54|0
1632927300000|2021-09-29 14:55:00|9119.4|9119.4|9121.74|9121.74|9123.94|9123.94|9118.23|9118.23|0
1632927600000|2021-09-29 15:00:00|9121.97|9121.97|9123.52|9123.52|9127.07|9127.07|9120.49|9120.49|0
1632927900000|2021-09-29 15:05:00|9123.82|9123.82|9122.23|9122.23|9127.98|9127.98|9118.67|9118.67|0
1632928200000|2021-09-29 15:10:00|9122.31|9122.31|9116.07|9116.07|9124.6|9124.6|9116.07|9116.07|0
1632928500000|2021-09-29 15:15:00|9115.96|9115.96|9109.36|9109.36|9116.74|9116.74|9104.63|9104.63|0
1632928800000|2021-09-29 15:20:00|9109.17|9109.17|9102.61|9102.61|9109.58|9109.58|9100.37|9100.37|0
1632929100000|2021-09-29 15:25:00|9102.69|9102.69|9098.19|9098.19|9104.27|9104.27|9092.85|9092.85|0
1632986100000|2021-09-30 07:15:00|9114.16|9114.16|9134.04|9134.04|9136.48|9136.48|9113.79|9113.79|0
1632986400000|2021-09-30 07:20:00|9134.24|9134.24|9151.78|9151.78|9152.73|9152.73|9134.24|9134.24|0
1632986700000|2021-09-30 07:25:00|9152.02|9152.02|9141.18|9141.18|9172.45|9172.45|9141.18|9141.18|0
1632987000000|2021-09-30 07:30:00|9140.26|9140.26|9146.89|9146.89|9146.96|9146.96|9136.65|9136.65|0
1632987300000|2021-09-30 07:35:00|9146.33|9146.33|9152.67|9152.67|9159.77|9159.77|9146.33|9146.33|0
1632987600000|2021-09-30 07:40:00|9152.36|9152.36|9145.14|9145.14|9152.36|9152.36|9136.71|9136.71|0
1632987900000|2021-09-30 07:45:00|9144.91|9144.91|9134.68|9134.68|9149|9149|9134.68|9134.68|0
1632988200000|2021-09-30 07:50:00|9136.36|9136.36|9132.29|9132.29|9136.65|9136.65|9130.35|9130.35|0
1632988500000|2021-09-30 07:55:00|9131.47|9131.47|9114.84|9114.84|9133.06|9133.06|9114.84|9114.84|0
1632988800000|2021-09-30 08:00:00|9114.69|9114.69|9107.45|9107.45|9114.69|9114.69|9104.75|9104.75|0
1632989100000|2021-09-30 08:05:00|9107.63|9107.63|9111.8|9111.8|9120.6|9120.6|9107.63|9107.63|0
1632989400000|2021-09-30 08:10:00|9112.52|9112.52|9109.21|9109.21|9121.36|9121.36|9109.21|9109.21|0
1632989700000|2021-09-30 08:15:00|9109.62|9109.62|9092.77|9092.77|9109.7|9109.7|9091.33|9091.33|0
1632990000000|2021-09-30 08:20:00|9093.29|9093.29|9088.7|9088.7|9098.11|9098.11|9087.58|9087.58|0
1632990300000|2021-09-30 08:25:00|9088.77|9088.77|9088.2|9088.2|9094.17|9094.17|9085.09|9085.09|0
1632990600000|2021-09-30 08:30:00|9087.95|9087.95|9079.88|9079.88|9089.12|9089.12|9078.96|9078.96|0
1632990900000|2021-09-30 08:35:00|9080.03|9080.03|9082.89|9082.89|9083.2|9083.2|9075.77|9075.77|0
1632991200000|2021-09-30 08:40:00|9082.96|9082.96|9080.63|9080.63|9082.96|9082.96|9074.44|9074.44|0
1632991500000|2021-09-30 08:45:00|9081.1|9081.1|9067.46|9067.46|9081.71|9081.71|9067.4|9067.4|0
1632991800000|2021-09-30 08:50:00|9066.62|9066.62|9078.34|9078.34|9078.34|9078.34|9066.62|9066.62|0
1632992100000|2021-09-30 08:55:00|9078.55|9078.55|9087.85|9087.85|9087.93|9087.93|9078.55|9078.55|0
1632992400000|2021-09-30 09:00:00|9087.94|9087.94|9107.95|9107.95|9110.03|9110.03|9087.84|9087.84|0
1632992700000|2021-09-30 09:05:00|9108.12|9108.12|9095.43|9095.43|9112.82|9112.82|9094.63|9094.63|0
1632993000000|2021-09-30 09:10:00|9094.75|9094.75|9099.97|9099.97|9100.56|9100.56|9087.87|9087.87|0
1632993300000|2021-09-30 09:15:00|9100.18|9100.18|9070.07|9070.07|9100.31|9100.31|9070.07|9070.07|0
1632993600000|2021-09-30 09:20:00|9070.26|9070.26|9075.23|9075.23|9075.91|9075.91|9062.24|9062.24|0
1632993900000|2021-09-30 09:25:00|9074.86|9074.86|9087.81|9087.81|9087.81|9087.81|9074.57|9074.57|0
1632994200000|2021-09-30 09:30:00|9087.35|9087.35|9083.01|9083.01|9090.15|9090.15|9082.17|9082.17|0
1632994500000|2021-09-30 09:35:00|9083.08|9083.08|9085.89|9085.89|9089.28|9089.28|9077.65|9077.65|0
1632994800000|2021-09-30 09:40:00|9086.07|9086.07|9074.59|9074.59|9087.99|9087.99|9074.46|9074.46|0
1632995100000|2021-09-30 09:45:00|9074.81|9074.81|9057.43|9057.43|9075.04|9075.04|9057.37|9057.37|0
1632995400000|2021-09-30 09:50:00|9056.59|9056.59|9056.09|9056.09|9065.07|9065.07|9053.32|9053.32|0
1632995700000|2021-09-30 09:55:00|9055.5|9055.5|9066.36|9066.36|9066.51|9066.51|9053|9053|0
1632996000000|2021-09-30 10:00:00|9066.44|9066.44|9050.15|9050.15|9066.44|9066.44|9048.38|9048.38|0
1632996300000|2021-09-30 10:05:00|9049.92|9049.92|9015.24|9015.24|9050.06|9050.06|9014.68|9014.68|0
1632996600000|2021-09-30 10:10:00|9014.87|9014.87|9005.94|9005.94|9015.21|9015.21|9004.44|9004.44|0
1632996900000|2021-09-30 10:15:00|9006.03|9006.03|9011.6|9011.6|9016.14|9016.14|9002.94|9002.94|0
1632997200000|2021-09-30 10:20:00|9014.12|9014.12|8977.99|8977.99|9014.12|9014.12|8977|8977|0
1632997500000|2021-09-30 10:25:00|8978.59|8978.59|8976.57|8976.57|8980.9|8980.9|8965.23|8965.23|0
1632997800000|2021-09-30 10:30:00|8976.64|8976.64|8953.53|8953.53|8983.56|8983.56|8951.94|8951.94|0
1632998100000|2021-09-30 10:35:00|8953.42|8953.42|8968.94|8968.94|8968.94|8968.94|8953.22|8953.22|0
1632998400000|2021-09-30 10:40:00|8969.1|8969.1|8969.56|8969.56|8970.73|8970.73|8966.51|8966.51|0
1632998700000|2021-09-30 10:45:00|8969.64|8969.64|8980.75|8980.75|8982.59|8982.59|8968.33|8968.33|0
1632999000000|2021-09-30 10:50:00|8980.86|8980.86|8974.14|8974.14|8988.69|8988.69|8973.91|8973.91|0
1632999300000|2021-09-30 10:55:00|8974.36|8974.36|8963.1|8963.1|8978.78|8978.78|8961.67|8961.67|0
1632999600000|2021-09-30 11:00:00|8962.98|8962.98|8949.76|8949.76|8966.29|8966.29|8949.75|8949.75|0
1632999900000|2021-09-30 11:05:00|8949.94|8949.94|8952.61|8952.61|8953.58|8953.58|8941.88|8941.88|0
1633000200000|2021-09-30 11:10:00|8952.81|8952.81|8963.93|8963.93|8966.4|8966.4|8952.81|8952.81|0
1633000500000|2021-09-30 11:15:00|8964.09|8964.09|8968.7|8968.7|8970.01|8970.01|8957.8|8957.8|0
1633000800000|2021-09-30 11:20:00|8968.89|8968.89|8957.4|8957.4|8969.87|8969.87|8956.67|8956.67|0
1633001100000|2021-09-30 11:25:00|8956.56|8956.56|8962.59|8962.59|8963.54|8963.54|8954.42|8954.42|0
1633001400000|2021-09-30 11:30:00|8962.67|8962.67|8961.44|8961.44|8966.39|8966.39|8958.01|8958.01|0
1633001700000|2021-09-30 11:35:00|8961.84|8961.84|8947.08|8947.08|8965.78|8965.78|8947.08|8947.08|0
1633002000000|2021-09-30 11:40:00|8946.8|8946.8|8944.91|8944.91|8955.07|8955.07|8943.8|8943.8|0
1633002300000|2021-09-30 11:45:00|8944.8|8944.8|8940.15|8940.15|8947.65|8947.65|8932.47|8932.47|0
1633002600000|2021-09-30 11:50:00|8940.31|8940.31|8946.09|8946.09|8946.92|8946.92|8938.42|8938.42|0
1633002900000|2021-09-30 11:55:00|8946.27|8946.27|8957.32|8957.32|8957.32|8957.32|8942.34|8942.34|0
1633003200000|2021-09-30 12:00:00|8957.43|8957.43|8950.28|8950.28|8960.76|8960.76|8948.54|8948.54|0
1633003500000|2021-09-30 12:05:00|8950.36|8950.36|8954.69|8954.69|8960.36|8960.36|8950.36|8950.36|0
1633003800000|2021-09-30 12:10:00|8954.16|8954.16|8953.93|8953.93|8955.1|8955.1|8952.87|8952.87|0
1633004100000|2021-09-30 12:15:00|8954.3|8954.3|8968|8968|8969.26|8969.26|8954.29|8954.29|0
1633004400000|2021-09-30 12:20:00|8968.08|8968.08|8969.25|8969.25|8975.96|8975.96|8968.08|8968.08|0
1633004700000|2021-09-30 12:25:00|8969.1|8969.1|8974.69|8974.69|8974.75|8974.75|8967.74|8967.74|0
1633005000000|2021-09-30 12:30:00|8974.32|8974.32|8974.58|8974.58|8980.31|8980.31|8974.23|8974.23|0
1633005300000|2021-09-30 12:35:00|8974.51|8974.51|8971.83|8971.83|8979.82|8979.82|8971.77|8971.77|0
1633005600000|2021-09-30 12:40:00|8972.02|8972.02|8973.42|8973.42|8975.97|8975.97|8969.31|8969.31|0
1633005900000|2021-09-30 12:45:00|8973.5|8973.5|8969.13|8969.13|8978.5|8978.5|8968.62|8968.62|0
1633006200000|2021-09-30 12:50:00|8968.98|8968.98|8944.14|8944.14|8969.28|8969.28|8941.54|8941.54|0
1633006500000|2021-09-30 12:55:00|8943.3|8943.3|8943.15|8943.15|8947.83|8947.83|8941.19|8941.19|0
1633006800000|2021-09-30 13:00:00|8943.03|8943.03|8936.72|8936.72|8945.63|8945.63|8935.88|8935.88|0
1633007100000|2021-09-30 13:05:00|8936.63|8936.63|8946.17|8946.17|8946.72|8946.72|8936.63|8936.63|0
1633007400000|2021-09-30 13:10:00|8946.09|8946.09|8939.82|8939.82|8951.81|8951.81|8937.03|8937.03|0
1633007700000|2021-09-30 13:15:00|8940.41|8940.41|8939.8|8939.8|8945.13|8945.13|8936.53|8936.53|0
1633008000000|2021-09-30 13:20:00|8939.5|8939.5|8929.74|8929.74|8942.28|8942.28|8929.74|8929.74|0
1633008300000|2021-09-30 13:25:00|8929.66|8929.66|8940.54|8940.54|8948.49|8948.49|8928.94|8928.94|0
1633008600000|2021-09-30 13:30:00|8940.51|8940.51|8929.99|8929.99|8940.95|8940.95|8918.02|8918.02|0
1633008900000|2021-09-30 13:35:00|8929.9|8929.9|8906.12|8906.12|8937.77|8937.77|8904.44|8904.44|0
1633009200000|2021-09-30 13:40:00|8905.95|8905.95|8906.72|8906.72|8915.53|8915.53|8902.28|8902.28|0
1633009500000|2021-09-30 13:45:00|8906.75|8906.75|8913.6|8913.6|8913.6|8913.6|8898.35|8898.35|0
1633009800000|2021-09-30 13:50:00|8914.13|8914.13|8927.82|8927.82|8927.82|8927.82|8908.44|8908.44|0
1633010100000|2021-09-30 13:55:00|8927.96|8927.96|8906.42|8906.42|8929.48|8929.48|8906.42|8906.42|0
1633010400000|2021-09-30 14:00:00|8906.62|8906.62|8912.49|8912.49|8917.46|8917.46|8903.47|8903.47|0
1633010700000|2021-09-30 14:05:00|8912.12|8912.12|8918.23|8918.23|8918.94|8918.94|8898.3|8898.3|0
1633011000000|2021-09-30 14:10:00|8918.42|8918.42|8918.5|8918.5|8928.85|8928.85|8918.27|8918.27|0
1633011300000|2021-09-30 14:15:00|8918.13|8918.13|8910.08|8910.08|8920.57|8920.57|8907.09|8907.09|0
1633011600000|2021-09-30 14:20:00|8910.02|8910.02|8882.26|8882.26|8916.42|8916.42|8882.26|8882.26|0
1633011900000|2021-09-30 14:25:00|8881.84|8881.84|8890.58|8890.58|8894.94|8894.94|8878.85|8878.85|0
1633012200000|2021-09-30 14:30:00|8890.5|8890.5|8887.83|8887.83|8890.5|8890.5|8873.72|8873.72|0
1633012500000|2021-09-30 14:35:00|8888.13|8888.13|8887.57|8887.57|8890.1|8890.1|8880.06|8880.06|0
1633012800000|2021-09-30 14:40:00|8886.63|8886.63|8874.22|8874.22|8886.63|8886.63|8872.34|8872.34|0
1633013100000|2021-09-30 14:45:00|8874.43|8874.43|8875.03|8875.03|8881.6|8881.6|8872.06|8872.06|0
1633013400000|2021-09-30 14:50:00|8874.98|8874.98|8876.53|8876.53|8877.95|8877.95|8865.06|8865.06|0
1633013700000|2021-09-30 14:55:00|8876.68|8876.68|8862.73|8862.73|8878.03|8878.03|8860.49|8860.49|0
1633014000000|2021-09-30 15:00:00|8862.68|8862.68|8865.26|8865.26|8868.94|8868.94|8860.04|8860.04|0
1633014300000|2021-09-30 15:05:00|8868.62|8868.62|8878.7|8878.7|8880.52|8880.52|8867.41|8867.41|0
1633014600000|2021-09-30 15:10:00|8878.92|8878.92|8884.85|8884.85|8886.63|8886.63|8878.92|8878.92|0
1633014900000|2021-09-30 15:15:00|8884.65|8884.65|8888.72|8888.72|8895.03|8895.03|8883.36|8883.36|0
1633015200000|2021-09-30 15:20:00|8888.8|8888.8|8883.69|8883.69|8893.22|8893.22|8882.19|8882.19|0
1633015500000|2021-09-30 15:25:00|8883.75|8883.75|8880.28|8880.28|8891.52|8891.52|8880.28|8880.28|0
1633072500000|2021-10-01 07:15:00|8699.48|8699.48|8720.98|8720.98|8720.98|8720.98|8692.61|8692.61|0
1633072800000|2021-10-01 07:20:00|8721.9|8721.9|8753.15|8753.15|8753.82|8753.82|8721.86|8721.86|0
1633073100000|2021-10-01 07:25:00|8753.34|8753.34|8775.46|8775.46|8777.27|8777.27|8739.58|8739.58|0
1633073400000|2021-10-01 07:30:00|8775.51|8775.51|8755.43|8755.43|8779.6|8779.6|8755.11|8755.11|0
1633073700000|2021-10-01 07:35:00|8755.54|8755.54|8787.38|8787.38|8795.46|8795.46|8755.38|8755.38|0
1633074000000|2021-10-01 07:40:00|8787.49|8787.49|8779.05|8779.05|8796.23|8796.23|8772.84|8772.84|0
1633074300000|2021-10-01 07:45:00|8778.87|8778.87|8774.6|8774.6|8778.87|8778.87|8767.8|8767.8|0
1633074600000|2021-10-01 07:50:00|8774.75|8774.75|8778.76|8778.76|8780.36|8780.36|8768.56|8768.56|0
1633074900000|2021-10-01 07:55:00|8779.02|8779.02|8780.93|8780.93|8789.61|8789.61|8778.34|8778.34|0
1633075200000|2021-10-01 08:00:00|8780.74|8780.74|8782.89|8782.89|8789.42|8789.42|8775.61|8775.61|0
1633075500000|2021-10-01 08:05:00|8782.64|8782.64|8761.59|8761.59|8785.11|8785.11|8751.75|8751.75|0
1633075800000|2021-10-01 08:10:00|8761.75|8761.75|8764.31|8764.31|8772.64|8772.64|8756.54|8756.54|0
1633076100000|2021-10-01 08:15:00|8764.12|8764.12|8759.07|8759.07|8772.54|8772.54|8754.95|8754.95|0
1633076400000|2021-10-01 08:20:00|8758.94|8758.94|8771.59|8771.59|8771.65|8771.65|8749.99|8749.99|0
1633076700000|2021-10-01 08:25:00|8772.44|8772.44|8779.83|8779.83|8786.49|8786.49|8766.89|8766.89|0
1633077000000|2021-10-01 08:30:00|8780.26|8780.26|8789.89|8789.89|8798.54|8798.54|8780.26|8780.26|0
1633077300000|2021-10-01 08:35:00|8791.22|8791.22|8815.54|8815.54|8819.12|8819.12|8791.22|8791.22|0
1633077600000|2021-10-01 08:40:00|8814.68|8814.68|8834.12|8834.12|8834.5|8834.5|8814.57|8814.57|0
1633077900000|2021-10-01 08:45:00|8834.5|8834.5|8833.1|8833.1|8841.39|8841.39|8825.19|8825.19|0
1633078200000|2021-10-01 08:50:00|8833.29|8833.29|8821.48|8821.48|8834.82|8834.82|8820.96|8820.96|0
1633078500000|2021-10-01 08:55:00|8821.11|8821.11|8821.97|8821.97|8824.93|8824.93|8811.56|8811.56|0
1633078800000|2021-10-01 09:00:00|8821.9|8821.9|8817.83|8817.83|8824.47|8824.47|8817.64|8817.64|0
1633079100000|2021-10-01 09:05:00|8817.94|8817.94|8818.22|8818.22|8821.63|8821.63|8813.27|8813.27|0
1633079400000|2021-10-01 09:10:00|8818.18|8818.18|8828.36|8828.36|8830.92|8830.92|8814.93|8814.93|0
1633079700000|2021-10-01 09:15:00|8828.51|8828.51|8833.9|8833.9|8834.04|8834.04|8826.31|8826.31|0
1633080000000|2021-10-01 09:20:00|8834.09|8834.09|8830.51|8830.51|8844.77|8844.77|8830.51|8830.51|0
1633080300000|2021-10-01 09:25:00|8830.13|8830.13|8841.23|8841.23|8841.23|8841.23|8828.39|8828.39|0
1633080600000|2021-10-01 09:30:00|8840.58|8840.58|8829.47|8829.47|8843.41|8843.41|8823.54|8823.54|0
1633080900000|2021-10-01 09:35:00|8829.71|8829.71|8813.76|8813.76|8829.88|8829.88|8810.33|8810.33|0
1633081200000|2021-10-01 09:40:00|8814.17|8814.17|8825.86|8825.86|8825.86|8825.86|8809.11|8809.11|0
1633081500000|2021-10-01 09:45:00|8825.67|8825.67|8840.89|8840.89|8841.74|8841.74|8822.86|8822.86|0
1633081800000|2021-10-01 09:50:00|8840.66|8840.66|8830.3|8830.3|8845.14|8845.14|8830.3|8830.3|0
1633082100000|2021-10-01 09:55:00|8828.48|8828.48|8833.77|8833.77|8836.26|8836.26|8824.43|8824.43|0
1633082400000|2021-10-01 10:00:00|8833.99|8833.99|8841.01|8841.01|8841.14|8841.14|8828.93|8828.93|0
1633082700000|2021-10-01 10:05:00|8841.24|8841.24|8832.06|8832.06|8847.54|8847.54|8831.51|8831.51|0
1633083000000|2021-10-01 10:10:00|8831.21|8831.21|8847.72|8847.72|8848.01|8848.01|8828.24|8828.24|0
1633083300000|2021-10-01 10:15:00|8847.93|8847.93|8834.92|8834.92|8850.75|8850.75|8834.64|8834.64|0
1633083600000|2021-10-01 10:20:00|8835.43|8835.43|8820.25|8820.25|8835.43|8835.43|8815.65|8815.65|0
1633083900000|2021-10-01 10:25:00|8819.68|8819.68|8820.69|8820.69|8820.96|8820.96|8813.47|8813.47|0
1633084200000|2021-10-01 10:30:00|8820.92|8820.92|8830.08|8830.08|8830.91|8830.91|8820.66|8820.66|0
1633084500000|2021-10-01 10:35:00|8830.27|8830.27|8837.08|8837.08|8837.36|8837.36|8827.8|8827.8|0
1633084800000|2021-10-01 10:40:00|8837.39|8837.39|8838.31|8838.31|8839.31|8839.31|8830.34|8830.34|0
1633085100000|2021-10-01 10:45:00|8838.88|8838.88|8831.11|8831.11|8839.16|8839.16|8827.7|8827.7|0
1633085400000|2021-10-01 10:50:00|8831.33|8831.33|8835.05|8835.05|8836.23|8836.23|8825.25|8825.25|0
1633085700000|2021-10-01 10:55:00|8834.68|8834.68|8845.76|8845.76|8846.68|8846.68|8834.15|8834.15|0
1633086000000|2021-10-01 11:00:00|8845.93|8845.93|8845.69|8845.69|8849.11|8849.11|8842.18|8842.18|0
1633086300000|2021-10-01 11:05:00|8846.29|8846.29|8868.69|8868.69|8868.69|8868.69|8843.53|8843.53|0
1633086600000|2021-10-01 11:10:00|8868.61|8868.61|8876.27|8876.27|8883.1|8883.1|8868.44|8868.44|0
1633086900000|2021-10-01 11:15:00|8876.02|8876.02|8887.84|8887.84|8890.2|8890.2|8875.7|8875.7|0
1633087200000|2021-10-01 11:20:00|8888.45|8888.45|8899.7|8899.7|8901.77|8901.77|8885.17|8885.17|0
1633087500000|2021-10-01 11:25:00|8899.59|8899.59|8903.55|8903.55|8905.46|8905.46|8899.35|8899.35|0
1633087800000|2021-10-01 11:30:00|8903.78|8903.78|8912.01|8912.01|8914.05|8914.05|8903.78|8903.78|0
1633088100000|2021-10-01 11:35:00|8912.1|8912.1|8919.01|8919.01|8919.72|8919.72|8911.01|8911.01|0
1633088400000|2021-10-01 11:40:00|8920.71|8920.71|8919.1|8919.1|8921.94|8921.94|8914.15|8914.15|0
1633088700000|2021-10-01 11:45:00|8919.02|8919.02|8924.11|8924.11|8929.25|8929.25|8919.02|8919.02|0
1633089000000|2021-10-01 11:50:00|8924.33|8924.33|8917.8|8917.8|8926.89|8926.89|8915.09|8915.09|0
1633089300000|2021-10-01 11:55:00|8918.02|8918.02|8923.19|8923.19|8923.19|8923.19|8908.23|8908.23|0
1633089600000|2021-10-01 12:00:00|8923.81|8923.81|8940.31|8940.31|8941.34|8941.34|8922.77|8922.77|0
1633089900000|2021-10-01 12:05:00|8940.12|8940.12|8950.05|8950.05|8950.05|8950.05|8938.54|8938.54|0
1633090200000|2021-10-01 12:10:00|8950.19|8950.19|8997.17|8997.17|9002.9|9002.9|8949.15|8949.15|0
1633090500000|2021-10-01 12:15:00|8997.77|8997.77|9000.07|9000.07|9005.81|9005.81|8995.65|8995.65|0
1633090800000|2021-10-01 12:20:00|9000.45|9000.45|9015.21|9015.21|9015.21|9015.21|8997.81|8997.81|0
1633091100000|2021-10-01 12:25:00|9015.55|9015.55|9030.92|9030.92|9039.54|9039.54|9015.55|9015.55|0
1633091400000|2021-10-01 12:30:00|9031.15|9031.15|9008.28|9008.28|9040.17|9040.17|9007.46|9007.46|0
1633091700000|2021-10-01 12:35:00|9008.51|9008.51|8999.12|8999.12|9009.67|9009.67|8991.41|8991.41|0
1633092000000|2021-10-01 12:40:00|8998.52|8998.52|8980.98|8980.98|8999.19|8999.19|8979.53|8979.53|0
1633092300000|2021-10-01 12:45:00|8981.16|8981.16|8962.29|8962.29|8981.26|8981.26|8962.2|8962.2|0
1633092600000|2021-10-01 12:50:00|8960.24|8960.24|8970.28|8970.28|8970.28|8970.28|8958.17|8958.17|0
1633092900000|2021-10-01 12:55:00|8969.9|8969.9|8984.66|8984.66|8984.77|8984.77|8964.94|8964.94|0
1633093200000|2021-10-01 13:00:00|8985.2|8985.2|8994.86|8994.86|9000.62|9000.62|8985.2|8985.2|0
1633093500000|2021-10-01 13:05:00|8994.81|8994.81|8998.24|8998.24|9005.77|9005.77|8989.84|8989.84|0
1633093800000|2021-10-01 13:10:00|8998.86|8998.86|9014.74|9014.74|9014.74|9014.74|8998.1|8998.1|0
1633094100000|2021-10-01 13:15:00|9014.63|9014.63|9009.92|9009.92|9017.46|9017.46|9008.86|9008.86|0
1633094400000|2021-10-01 13:20:00|9009.46|9009.46|9009.39|9009.39|9014.57|9014.57|9002.31|9002.31|0
1633094700000|2021-10-01 13:25:00|9009.32|9009.32|9001.59|9001.59|9010.4|9010.4|8995.93|8995.93|0
1633095000000|2021-10-01 13:30:00|9001.62|9001.62|9013.85|9013.85|9014.01|9014.01|8996.38|8996.38|0
1633095300000|2021-10-01 13:35:00|9014.04|9014.04|9024.87|9024.87|9034.07|9034.07|9013.83|9013.83|0
1633095600000|2021-10-01 13:40:00|9025.07|9025.07|9038.69|9038.69|9039.62|9039.62|9019.82|9019.82|0
1633095900000|2021-10-01 13:45:00|9038.5|9038.5|9030.75|9030.75|9044.67|9044.67|9023.83|9023.83|0
1633096200000|2021-10-01 13:50:00|9030.72|9030.72|9031.71|9031.71|9038.4|9038.4|9019.29|9019.29|0
1633096500000|2021-10-01 13:55:00|9031.52|9031.52|9029.07|9029.07|9037.33|9037.33|9021.8|9021.8|0
1633096800000|2021-10-01 14:00:00|9029.48|9029.48|9054.67|9054.67|9064.3|9064.3|9025.78|9025.78|0
1633097100000|2021-10-01 14:05:00|9054.48|9054.48|9053.97|9053.97|9059.77|9059.77|9044.51|9044.51|0
1633097400000|2021-10-01 14:10:00|9053.12|9053.12|9057.75|9057.75|9068.14|9068.14|9049.77|9049.77|0
1633097700000|2021-10-01 14:15:00|9057.18|9057.18|9031.99|9031.99|9057.56|9057.56|9029.17|9029.17|0
1633098000000|2021-10-01 14:20:00|9032.09|9032.09|9026.1|9026.1|9032.98|9032.98|9022.38|9022.38|0
1633098300000|2021-10-01 14:25:00|9025.27|9025.27|9031.58|9031.58|9031.82|9031.82|9012.06|9012.06|0
1633098600000|2021-10-01 14:30:00|9031.42|9031.42|9039.9|9039.9|9040.49|9040.49|9026.5|9026.5|0
1633098900000|2021-10-01 14:35:00|9039.81|9039.81|9030.94|9030.94|9046.86|9046.86|9028.25|9028.25|0
1633099200000|2021-10-01 14:40:00|9031.05|9031.05|9035.01|9035.01|9040.14|9040.14|9031.03|9031.03|0
1633099500000|2021-10-01 14:45:00|9034.64|9034.64|9047.4|9047.4|9047.4|9047.4|9026.86|9026.86|0
1633099800000|2021-10-01 14:50:00|9047.48|9047.48|9027.29|9027.29|9047.62|9047.62|9027.27|9027.27|0
1633100100000|2021-10-01 14:55:00|9027.1|9027.1|9037.94|9037.94|9040.87|9040.87|9024.18|9024.18|0
1633100400000|2021-10-01 15:00:00|9038.17|9038.17|9063.15|9063.15|9064.98|9064.98|9036.74|9036.74|0
1633100700000|2021-10-01 15:05:00|9062.99|9062.99|9057.24|9057.24|9070.45|9070.45|9057.24|9057.24|0
1633101000000|2021-10-01 15:10:00|9057.17|9057.17|9077.37|9077.37|9079.36|9079.36|9052.15|9052.15|0
1633101300000|2021-10-01 15:15:00|9077.52|9077.52|9081.27|9081.27|9081.36|9081.36|9072.91|9072.91|0
1633101600000|2021-10-01 15:20:00|9081.35|9081.35|9082.03|9082.03|9083.85|9083.85|9078.86|9078.86|0
1633101900000|2021-10-01 15:25:00|9082|9082|9067.25|9067.25|9083.85|9083.85|9065|9065|0
1633420800000|2021-10-05 08:00:00|8947.35|8947.35|8949.71|8949.71|8951.65|8951.65|8943.89|8943.89|0
1633421100000|2021-10-05 08:05:00|8949.64|8949.64|8938.93|8938.93|8950.92|8950.92|8938.8|8938.8|0
1633421400000|2021-10-05 08:10:00|8938.86|8938.86|8949.34|8949.34|8949.42|8949.42|8930.25|8930.25|0
1633421700000|2021-10-05 08:15:00|8949.06|8949.06|8938.91|8938.91|8949.06|8949.06|8936.89|8936.89|0
1633422000000|2021-10-05 08:20:00|8939.26|8939.26|8922.37|8922.37|8943|8943|8921.43|8921.43|0
1633422300000|2021-10-05 08:25:00|8922.24|8922.24|8927.12|8927.12|8927.88|8927.88|8917.57|8917.57|0
1633422600000|2021-10-05 08:30:00|8926.52|8926.52|8934.89|8934.89|8934.89|8934.89|8923.3|8923.3|0
1633422900000|2021-10-05 08:35:00|8934.8|8934.8|8926.66|8926.66|8934.84|8934.84|8924.74|8924.74|0
1633423200000|2021-10-05 08:40:00|8924.35|8924.35|8926.52|8926.52|8926.52|8926.52|8915.67|8915.67|0
1633423500000|2021-10-05 08:45:00|8925.92|8925.92|8923.48|8923.48|8934.88|8934.88|8919.28|8919.28|0
1633423800000|2021-10-05 08:50:00|8924.01|8924.01|8927.51|8927.51|8929.47|8929.47|8922.57|8922.57|0
1633424100000|2021-10-05 08:55:00|8927.44|8927.44|8929.53|8929.53|8937.77|8937.77|8927.28|8927.28|0
1633424400000|2021-10-05 09:00:00|8929.42|8929.42|8939.12|8939.12|8939.37|8939.37|8926.82|8926.82|0
1633424700000|2021-10-05 09:05:00|8939.66|8939.66|8941.26|8941.26|8952.18|8952.18|8939.66|8939.66|0
1633425000000|2021-10-05 09:10:00|8941.86|8941.86|8954.27|8954.27|8954.35|8954.35|8938.88|8938.88|0
1633425300000|2021-10-05 09:15:00|8954.41|8954.41|8958.4|8958.4|8958.4|8958.4|8951.02|8951.02|0
1633425600000|2021-10-05 09:20:00|8958.49|8958.49|8947.18|8947.18|8960.91|8960.91|8946.51|8946.51|0
1633425900000|2021-10-05 09:25:00|8946.24|8946.24|8941.58|8941.58|8946.62|8946.62|8936.94|8936.94|0
1633426200000|2021-10-05 09:30:00|8941.42|8941.42|8938.35|8938.35|8941.42|8941.42|8934.92|8934.92|0
1633426500000|2021-10-05 09:35:00|8938.16|8938.16|8944.38|8944.38|8945.54|8945.54|8938.16|8938.16|0
1633426800000|2021-10-05 09:40:00|8944.98|8944.98|8958.63|8958.63|8958.85|8958.85|8944.97|8944.97|0
1633427100000|2021-10-05 09:45:00|8958.91|8958.91|8967.37|8967.37|8967.76|8967.76|8957.78|8957.78|0
1633427400000|2021-10-05 09:50:00|8967.47|8967.47|8963.19|8963.19|8968.47|8968.47|8963.03|8963.03|0
1633427700000|2021-10-05 09:55:00|8963.57|8963.57|8962.28|8962.28|8963.96|8963.96|8958.72|8958.72|0
1633428000000|2021-10-05 10:00:00|8963.14|8963.14|8956.28|8956.28|8963.14|8963.14|8954.27|8954.27|0
1633428300000|2021-10-05 10:05:00|8956.36|8956.36|8948.83|8948.83|8957.2|8957.2|8948.12|8948.12|0
1633428600000|2021-10-05 10:10:00|8949.06|8949.06|8951.54|8951.54|8959.93|8959.93|8949.06|8949.06|0
1633428900000|2021-10-05 10:15:00|8951.65|8951.65|8946.84|8946.84|8952.22|8952.22|8945.65|8945.65|0
1633429200000|2021-10-05 10:20:00|8946.66|8946.66|8950.82|8950.82|8951.56|8951.56|8942.6|8942.6|0
1633429500000|2021-10-05 10:25:00|8950.72|8950.72|8947.38|8947.38|8953.76|8953.76|8947.38|8947.38|0
1633429800000|2021-10-05 10:30:00|8947.27|8947.27|8948.82|8948.82|8949.11|8949.11|8944.73|8944.73|0
1633430100000|2021-10-05 10:35:00|8948.67|8948.67|8954.63|8954.63|8955.75|8955.75|8948.67|8948.67|0
1633430400000|2021-10-05 10:40:00|8954.03|8954.03|8949.54|8949.54|8956.05|8956.05|8949.54|8949.54|0
1633430700000|2021-10-05 10:45:00|8948.68|8948.68|8940.88|8940.88|8949.12|8949.12|8940.76|8940.76|0
1633431000000|2021-10-05 10:50:00|8940.81|8940.81|8933.2|8933.2|8944.92|8944.92|8930.77|8930.77|0
1633431300000|2021-10-05 10:55:00|8933|8933|8935.49|8935.49|8935.49|8935.49|8930.15|8930.15|0
1633431600000|2021-10-05 11:00:00|8935.46|8935.46|8930.91|8930.91|8935.46|8935.46|8928.29|8928.29|0
1633431900000|2021-10-05 11:05:00|8931.06|8931.06|8933.88|8933.88|8934.45|8934.45|8929.15|8929.15|0
1633432200000|2021-10-05 11:10:00|8933.09|8933.09|8931.5|8931.5|8933.39|8933.39|8927.36|8927.36|0
1633432500000|2021-10-05 11:15:00|8931.6|8931.6|8935.6|8935.6|8939.72|8939.72|8931.6|8931.6|0
1633432800000|2021-10-05 11:20:00|8935.38|8935.38|8933.73|8933.73|8937.83|8937.83|8933.73|8933.73|0
1633433100000|2021-10-05 11:25:00|8933.83|8933.83|8941.25|8941.25|8942.16|8942.16|8932.88|8932.88|0
1633433400000|2021-10-05 11:30:00|8941.22|8941.22|8931.94|8931.94|8941.31|8941.31|8931.17|8931.17|0
1633433700000|2021-10-05 11:35:00|8932.17|8932.17|8939.85|8939.85|8940.83|8940.83|8931.75|8931.75|0
1633434000000|2021-10-05 11:40:00|8939.96|8939.96|8936.17|8936.17|8940.49|8940.49|8930.98|8930.98|0
1633434300000|2021-10-05 11:45:00|8936.02|8936.02|8932.73|8932.73|8939.58|8939.58|8931.51|8931.51|0
1633434600000|2021-10-05 11:50:00|8932.54|8932.54|8929.38|8929.38|8933.35|8933.35|8924.33|8924.33|0
1633434900000|2021-10-05 11:55:00|8929.61|8929.61|8929.15|8929.15|8932.82|8932.82|8929.15|8929.15|0
1633435200000|2021-10-05 12:00:00|8929.03|8929.03|8929.48|8929.48|8932.01|8932.01|8927.38|8927.38|0
1633435500000|2021-10-05 12:05:00|8929.58|8929.58|8924.39|8924.39|8929.58|8929.58|8922.83|8922.83|0
1633435800000|2021-10-05 12:10:00|8924.58|8924.58|8928.08|8928.08|8931.78|8931.78|8924.2|8924.2|0
1633436100000|2021-10-05 12:15:00|8928.21|8928.21|8915.99|8915.99|8928.55|8928.55|8915.99|8915.99|0
1633436400000|2021-10-05 12:20:00|8915.53|8915.53|8900.41|8900.41|8915.58|8915.58|8900.41|8900.41|0
1633436700000|2021-10-05 12:25:00|8900.63|8900.63|8901.08|8901.08|8904.26|8904.26|8900.55|8900.55|0
1633437000000|2021-10-05 12:30:00|8900.86|8900.86|8889.29|8889.29|8900.86|8900.86|8889.13|8889.13|0
1633437300000|2021-10-05 12:35:00|8889.23|8889.23|8895.08|8895.08|8898.14|8898.14|8889|8889|0
1633437600000|2021-10-05 12:40:00|8895|8895|8884.97|8884.97|8895|8895|8884.97|8884.97|0
1633437900000|2021-10-05 12:45:00|8885.18|8885.18|8875.28|8875.28|8885.62|8885.62|8875.25|8875.25|0
1633438200000|2021-10-05 12:50:00|8875.88|8875.88|8877.14|8877.14|8881.69|8881.69|8873.78|8873.78|0
1633438500000|2021-10-05 12:55:00|8877.32|8877.32|8879.62|8879.62|8882.94|8882.94|8872.79|8872.79|0
1633438800000|2021-10-05 13:00:00|8879.25|8879.25|8880.05|8880.05|8882.03|8882.03|8875.72|8875.72|0
1633439100000|2021-10-05 13:05:00|8879.9|8879.9|8872.09|8872.09|8879.9|8879.9|8871.01|8871.01|0
1633439400000|2021-10-05 13:10:00|8872.69|8872.69|8872.78|8872.78|8874.22|8874.22|8870.66|8870.66|0
1633439700000|2021-10-05 13:15:00|8872.72|8872.72|8880.02|8880.02|8882.54|8882.54|8871.78|8871.78|0
1633440000000|2021-10-05 13:20:00|8879.78|8879.78|8874.32|8874.32|8879.78|8879.78|8873.38|8873.38|0
1633440300000|2021-10-05 13:25:00|8874.45|8874.45|8869.23|8869.23|8876.3|8876.3|8864.47|8864.47|0
1633440600000|2021-10-05 13:30:00|8869.26|8869.26|8883.13|8883.13|8884.61|8884.61|8862.45|8862.45|0
1633440900000|2021-10-05 13:35:00|8883.57|8883.57|8865.13|8865.13|8888.91|8888.91|8857.02|8857.02|0
1633441200000|2021-10-05 13:40:00|8865.26|8865.26|8863.13|8863.13|8870.52|8870.52|8862.4|8862.4|0
1633441500000|2021-10-05 13:45:00|8862.57|8862.57|8885.96|8885.96|8885.96|8885.96|8862.31|8862.31|0
1633441800000|2021-10-05 13:50:00|8886.27|8886.27|8899.85|8899.85|8905.08|8905.08|8886.27|8886.27|0
1633442100000|2021-10-05 13:55:00|8899.83|8899.83|8901.95|8901.95|8910.29|8910.29|8891.38|8891.38|0
1633442400000|2021-10-05 14:00:00|8902.33|8902.33|8910.42|8910.42|8914.3|8914.3|8902.26|8902.26|0
1633442700000|2021-10-05 14:05:00|8910.72|8910.72|8925.1|8925.1|8927.33|8927.33|8910.72|8910.72|0
1633443000000|2021-10-05 14:10:00|8925.28|8925.28|8928.47|8928.47|8932.54|8932.54|8925.28|8925.28|0
1633443300000|2021-10-05 14:15:00|8928.67|8928.67|8928.94|8928.94|8938.96|8938.96|8928.67|8928.67|0
1633443600000|2021-10-05 14:20:00|8928.71|8928.71|8926.06|8926.06|8930.99|8930.99|8923.51|8923.51|0
1633443900000|2021-10-05 14:25:00|8925.95|8925.95|8916.33|8916.33|8929.17|8929.17|8914.36|8914.36|0
1633444200000|2021-10-05 14:30:00|8916.63|8916.63|8931.75|8931.75|8932.45|8932.45|8916.63|8916.63|0
1633444500000|2021-10-05 14:35:00|8931.9|8931.9|8933.72|8933.72|8938.65|8938.65|8929.94|8929.94|0
1633444800000|2021-10-05 14:40:00|8933.8|8933.8|8931.14|8931.14|8940.57|8940.57|8930.95|8930.95|0
1633445100000|2021-10-05 14:45:00|8931.05|8931.05|8924.72|8924.72|8937.31|8937.31|8924.46|8924.46|0
1633445400000|2021-10-05 14:50:00|8925.57|8925.57|8919.94|8919.94|8929.56|8929.56|8912.06|8912.06|0
1633445700000|2021-10-05 14:55:00|8919.89|8919.89|8918.56|8918.56|8925.04|8925.04|8916.78|8916.78|0
1633446000000|2021-10-05 15:00:00|8918.63|8918.63|8927.61|8927.61|8930.16|8930.16|8917.9|8917.9|0
1633446300000|2021-10-05 15:05:00|8927.42|8927.42|8917.09|8917.09|8927.42|8927.42|8915.43|8915.43|0
1633446600000|2021-10-05 15:10:00|8917.16|8917.16|8912.29|8912.29|8918.94|8918.94|8910.19|8910.19|0
1633446900000|2021-10-05 15:15:00|8912.18|8912.18|8916.78|8916.78|8919.48|8919.48|8911.12|8911.12|0
1633447200000|2021-10-05 15:20:00|8917.16|8917.16|8909.47|8909.47|8919.1|8919.1|8909.15|8909.15|0
1633447500000|2021-10-05 15:25:00|8909.64|8909.64|8910.12|8910.12|8914.16|8914.16|8905.2|8905.2|0
1633504500000|2021-10-06 07:15:00|8784.28|8784.28|8770.47|8770.47|8784.28|8784.28|8764.95|8764.95|0
1633504800000|2021-10-06 07:20:00|8770.72|8770.72|8759.02|8759.02|8771.64|8771.64|8751.14|8751.14|0
1633505100000|2021-10-06 07:25:00|8759.59|8759.59|8758.73|8758.73|8762.15|8762.15|8745.67|8745.67|0
1633505400000|2021-10-06 07:30:00|8759.34|8759.34|8706.27|8706.27|8759.54|8759.54|8705.78|8705.78|0
1633505700000|2021-10-06 07:35:00|8706.48|8706.48|8685.77|8685.77|8708.46|8708.46|8679.8|8679.8|0
1633506000000|2021-10-06 07:40:00|8685.25|8685.25|8690.83|8690.83|8692.43|8692.43|8676.91|8676.91|0
1633506300000|2021-10-06 07:45:00|8690.08|8690.08|8677.12|8677.12|8690.08|8690.08|8663.26|8663.26|0
1633506600000|2021-10-06 07:50:00|8677.18|8677.18|8699.65|8699.65|8700.83|8700.83|8672.45|8672.45|0
1633506900000|2021-10-06 07:55:00|8700.03|8700.03|8721.13|8721.13|8721.79|8721.79|8700.03|8700.03|0
1633507200000|2021-10-06 08:00:00|8720.67|8720.67|8704.93|8704.93|8722.34|8722.34|8704.93|8704.93|0
1633507500000|2021-10-06 08:05:00|8705.04|8705.04|8680.19|8680.19|8705.25|8705.25|8678.11|8678.11|0
1633507800000|2021-10-06 08:10:00|8679.65|8679.65|8710.44|8710.44|8710.55|8710.55|8674.71|8674.71|0
1633508100000|2021-10-06 08:15:00|8710.36|8710.36|8698.07|8698.07|8710.46|8710.46|8698.07|8698.07|0
1633508400000|2021-10-06 08:20:00|8698.01|8698.01|8681.12|8681.12|8700.11|8700.11|8677.41|8677.41|0
1633508700000|2021-10-06 08:25:00|8681.46|8681.46|8690.52|8690.52|8690.52|8690.52|8676.59|8676.59|0
1633509000000|2021-10-06 08:30:00|8690.21|8690.21|8676.43|8676.43|8700.8|8700.8|8675.8|8675.8|0
1633509300000|2021-10-06 08:35:00|8676.65|8676.65|8677.69|8677.69|8687.68|8687.68|8673.79|8673.79|0
1633509600000|2021-10-06 08:40:00|8677.46|8677.46|8685.71|8685.71|8685.71|8685.71|8675.99|8675.99|0
1633509900000|2021-10-06 08:45:00|8685.57|8685.57|8676.8|8676.8|8690.88|8690.88|8674.81|8674.81|0
1633510200000|2021-10-06 08:50:00|8676.91|8676.91|8672.49|8672.49|8687.68|8687.68|8672.49|8672.49|0
1633510500000|2021-10-06 08:55:00|8672.38|8672.38|8691.81|8691.81|8692.65|8692.65|8672.38|8672.38|0
1633510800000|2021-10-06 09:00:00|8691.92|8691.92|8679.46|8679.46|8691.92|8691.92|8679.42|8679.42|0
1633511100000|2021-10-06 09:05:00|8679.39|8679.39|8673.16|8673.16|8679.39|8679.39|8670.86|8670.86|0
1633511400000|2021-10-06 09:10:00|8673.09|8673.09|8660.87|8660.87|8673.09|8673.09|8659.4|8659.4|0
1633511700000|2021-10-06 09:15:00|8660.95|8660.95|8654.94|8654.94|8662.96|8662.96|8654.94|8654.94|0
1633512000000|2021-10-06 09:20:00|8654.37|8654.37|8647.43|8647.43|8657.34|8657.34|8647.43|8647.43|0
1633512300000|2021-10-06 09:25:00|8646.57|8646.57|8654.75|8654.75|8654.75|8654.75|8646.35|8646.35|0
1633512600000|2021-10-06 09:30:00|8654.41|8654.41|8653.94|8653.94|8654.41|8654.41|8645.27|8645.27|0
1633512900000|2021-10-06 09:35:00|8654.05|8654.05|8642.67|8642.67|8654.05|8654.05|8642.18|8642.18|0
1633513200000|2021-10-06 09:40:00|8643.05|8643.05|8642.91|8642.91|8647.33|8647.33|8636.27|8636.27|0
1633513500000|2021-10-06 09:45:00|8642.83|8642.83|8645.19|8645.19|8645.41|8645.41|8641.58|8641.58|0
1633513800000|2021-10-06 09:50:00|8645.5|8645.5|8642.25|8642.25|8656.54|8656.54|8642.02|8642.02|0
1633514100000|2021-10-06 09:55:00|8642.44|8642.44|8642.92|8642.92|8644.85|8644.85|8634.93|8634.93|0
1633514400000|2021-10-06 10:00:00|8643.13|8643.13|8645.55|8645.55|8647.8|8647.8|8635.67|8635.67|0
1633514700000|2021-10-06 10:05:00|8644.94|8644.94|8623.53|8623.53|8644.94|8644.94|8623.53|8623.53|0
1633515000000|2021-10-06 10:10:00|8623.75|8623.75|8636.29|8636.29|8638.01|8638.01|8623.45|8623.45|0
1633515300000|2021-10-06 10:15:00|8636.48|8636.48|8648.68|8648.68|8650.41|8650.41|8634.5|8634.5|0
1633515600000|2021-10-06 10:20:00|8648.76|8648.76|8631.36|8631.36|8649.22|8649.22|8630.69|8630.69|0
1633515900000|2021-10-06 10:25:00|8630.88|8630.88|8627.97|8627.97|8636.49|8636.49|8627.56|8627.56|0
1633516200000|2021-10-06 10:30:00|8628.16|8628.16|8616.71|8616.71|8628.19|8628.19|8614|8614|0
1633516500000|2021-10-06 10:35:00|8616.7|8616.7|8618.4|8618.4|8619.01|8619.01|8610.31|8610.31|0
1633516800000|2021-10-06 10:40:00|8618.01|8618.01|8614.63|8614.63|8620.46|8620.46|8613.17|8613.17|0
1633517100000|2021-10-06 10:45:00|8615.09|8615.09|8606.66|8606.66|8615.15|8615.15|8601.48|8601.48|0
1633517400000|2021-10-06 10:50:00|8607.04|8607.04|8615.73|8615.73|8616.22|8616.22|8607.04|8607.04|0
1633517700000|2021-10-06 10:55:00|8615.92|8615.92|8610.67|8610.67|8616.28|8616.28|8598.46|8598.46|0
1633518000000|2021-10-06 11:00:00|8610.98|8610.98|8595.56|8595.56|8615.03|8615.03|8595.03|8595.03|0
1633518300000|2021-10-06 11:05:00|8595.4|8595.4|8575.6|8575.6|8595.4|8595.4|8573.36|8573.36|0
1633518600000|2021-10-06 11:10:00|8576.43|8576.43|8570.98|8570.98|8576.43|8576.43|8564.27|8564.27|0
1633518900000|2021-10-06 11:15:00|8571.29|8571.29|8592.83|8592.83|8594.04|8594.04|8571.29|8571.29|0
1633519200000|2021-10-06 11:20:00|8592.77|8592.77|8599.88|8599.88|8600.62|8600.62|8591.64|8591.64|0
1633519500000|2021-10-06 11:25:00|8599.8|8599.8|8612.27|8612.27|8613.95|8613.95|8599|8599|0
1633519800000|2021-10-06 11:30:00|8611.97|8611.97|8595|8595|8612.19|8612.19|8594.45|8594.45|0
1633520100000|2021-10-06 11:35:00|8595.35|8595.35|8621.73|8621.73|8621.73|8621.73|8595.35|8595.35|0
1633520400000|2021-10-06 11:40:00|8621.77|8621.77|8628.81|8628.81|8634.17|8634.17|8617.61|8617.61|0
1633520700000|2021-10-06 11:45:00|8628.88|8628.88|8620.16|8620.16|8631.69|8631.69|8619.88|8619.88|0
1633521000000|2021-10-06 11:50:00|8620.04|8620.04|8622.49|8622.49|8624.88|8624.88|8618.94|8618.94|0
1633521300000|2021-10-06 11:55:00|8622.8|8622.8|8629.13|8629.13|8629.13|8629.13|8622.57|8622.57|0
1633521600000|2021-10-06 12:00:00|8629.41|8629.41|8630.77|8630.77|8632.33|8632.33|8628.38|8628.38|0
1633521900000|2021-10-06 12:05:00|8630.69|8630.69|8620.09|8620.09|8636.57|8636.57|8619.99|8619.99|0
1633522200000|2021-10-06 12:10:00|8619.88|8619.88|8623.83|8623.83|8624.57|8624.57|8610.61|8610.61|0
1633522500000|2021-10-06 12:15:00|8624.43|8624.43|8629.51|8629.51|8631.3|8631.3|8620.67|8620.67|0
1633522800000|2021-10-06 12:20:00|8629.67|8629.67|8644.65|8644.65|8646.69|8646.69|8627.81|8627.81|0
1633523100000|2021-10-06 12:25:00|8644.57|8644.57|8651.2|8651.2|8655.08|8655.08|8636.95|8636.95|0
1633523400000|2021-10-06 12:30:00|8651.81|8651.81|8659.08|8659.08|8659.08|8659.08|8651.14|8651.14|0
1633523700000|2021-10-06 12:35:00|8659.23|8659.23|8654.17|8654.17|8662.64|8662.64|8649.38|8649.38|0
1633524000000|2021-10-06 12:40:00|8654.07|8654.07|8654.12|8654.12|8657.15|8657.15|8652.37|8652.37|0
1633524300000|2021-10-06 12:45:00|8654.21|8654.21|8653.44|8653.44|8657.32|8657.32|8651.6|8651.6|0
1633524600000|2021-10-06 12:50:00|8653.38|8653.38|8643.44|8643.44|8655.77|8655.77|8643.19|8643.19|0
1633524900000|2021-10-06 12:55:00|8644.04|8644.04|8652.06|8652.06|8652.06|8652.06|8639.62|8639.62|0
1633525200000|2021-10-06 13:00:00|8652.27|8652.27|8663.53|8663.53|8665.53|8665.53|8652.27|8652.27|0
1633525500000|2021-10-06 13:05:00|8663.4|8663.4|8670.07|8670.07|8670.07|8670.07|8659.16|8659.16|0
1633525800000|2021-10-06 13:10:00|8670.22|8670.22|8682.21|8682.21|8682.84|8682.84|8669.84|8669.84|0
1633526100000|2021-10-06 13:15:00|8682.1|8682.1|8678.58|8678.58|8682.52|8682.52|8672.27|8672.27|0
1633526400000|2021-10-06 13:20:00|8677.89|8677.89|8658.18|8658.18|8678.12|8678.12|8657.66|8657.66|0
1633526700000|2021-10-06 13:25:00|8658.28|8658.28|8660.5|8660.5|8674.43|8674.43|8658.07|8658.07|0
1633527000000|2021-10-06 13:30:00|8660.12|8660.12|8686.08|8686.08|8686.49|8686.49|8652.69|8652.69|0
1633527300000|2021-10-06 13:35:00|8685.94|8685.94|8664.2|8664.2|8705.18|8705.18|8661.19|8661.19|0
1633527600000|2021-10-06 13:40:00|8664.37|8664.37|8693.39|8693.39|8693.76|8693.76|8664.37|8664.37|0
1633527900000|2021-10-06 13:45:00|8693.44|8693.44|8682.68|8682.68|8710.83|8710.83|8681.88|8681.88|0
1633528200000|2021-10-06 13:50:00|8682.47|8682.47|8676.99|8676.99|8697.04|8697.04|8671.61|8671.61|0
1633528500000|2021-10-06 13:55:00|8676.83|8676.83|8675.91|8675.91|8683.9|8683.9|8669.41|8669.41|0
1633528800000|2021-10-06 14:00:00|8675.71|8675.71|8669.64|8669.64|8675.71|8675.71|8657.28|8657.28|0
1633529100000|2021-10-06 14:05:00|8669.54|8669.54|8675.59|8675.59|8677.01|8677.01|8665.13|8665.13|0
1633529400000|2021-10-06 14:10:00|8675.4|8675.4|8682.45|8682.45|8686.14|8686.14|8673.9|8673.9|0
1633529700000|2021-10-06 14:15:00|8682.39|8682.39|8655.52|8655.52|8682.39|8682.39|8655.24|8655.24|0
1633530000000|2021-10-06 14:20:00|8655.13|8655.13|8666.7|8666.7|8666.8|8666.8|8653.97|8653.97|0
1633530300000|2021-10-06 14:25:00|8666.67|8666.67|8665.16|8665.16|8677.79|8677.79|8665.16|8665.16|0
1633530600000|2021-10-06 14:30:00|8665.1|8665.1|8671.44|8671.44|8678.44|8678.44|8664.68|8664.68|0
1633530900000|2021-10-06 14:35:00|8671.75|8671.75|8669.9|8669.9|8671.82|8671.82|8654.79|8654.79|0
1633531200000|2021-10-06 14:40:00|8670.28|8670.28|8686.49|8686.49|8693.3|8693.3|8669.89|8669.89|0
1633531500000|2021-10-06 14:45:00|8686.43|8686.43|8678.38|8678.38|8687.03|8687.03|8665.15|8665.15|0
1633531800000|2021-10-06 14:50:00|8678.44|8678.44|8690.42|8690.42|8690.42|8690.42|8670.91|8670.91|0
1633532100000|2021-10-06 14:55:00|8690.45|8690.45|8695.27|8695.27|8700.35|8700.35|8690.32|8690.32|0
1633532400000|2021-10-06 15:00:00|8695.57|8695.57|8693.48|8693.48|8695.65|8695.65|8685.12|8685.12|0
1633532700000|2021-10-06 15:05:00|8693.25|8693.25|8694.75|8694.75|8695.61|8695.61|8685.95|8685.95|0
1633533000000|2021-10-06 15:10:00|8695.05|8695.05|8692.01|8692.01|8695.75|8695.75|8687.69|8687.69|0
1633533300000|2021-10-06 15:15:00|8691.05|8691.05|8693.83|8693.83|8694.32|8694.32|8688.52|8688.52|0
1633533600000|2021-10-06 15:20:00|8693.75|8693.75|8691.15|8691.15|8694.61|8694.61|8686.21|8686.21|0
1633533900000|2021-10-06 15:25:00|8691.26|8691.26|8676.66|8676.66|8693.34|8693.34|8673.64|8673.64|0
1633590900000|2021-10-07 07:15:00|8759.79|8759.79|8752.38|8752.38|8761.44|8761.44|8748.36|8748.36|0
1633591200000|2021-10-07 07:20:00|8751.61|8751.61|8735.17|8735.17|8752.94|8752.94|8735.17|8735.17|0
1633591500000|2021-10-07 07:25:00|8734.6|8734.6|8740.77|8740.77|8742.39|8742.39|8711.79|8711.79|0
1633591800000|2021-10-07 07:30:00|8740.82|8740.82|8756.61|8756.61|8759.88|8759.88|8740.01|8740.01|0
1633592100000|2021-10-07 07:35:00|8756.8|8756.8|8766.71|8766.71|8774.03|8774.03|8750.92|8750.92|0
1633592400000|2021-10-07 07:40:00|8767.31|8767.31|8755.29|8755.29|8767.31|8767.31|8753.16|8753.16|0
1633592700000|2021-10-07 07:45:00|8758.71|8758.71|8757.08|8757.08|8760.65|8760.65|8752.82|8752.82|0
1633593000000|2021-10-07 07:50:00|8757.23|8757.23|8755.46|8755.46|8776.12|8776.12|8751.45|8751.45|0
1633593300000|2021-10-07 07:55:00|8755.31|8755.31|8750.92|8750.92|8756.62|8756.62|8750.88|8750.88|0
1633936500000|2021-10-11 07:15:00|8666.37|8666.37|8676.49|8676.49|8679.29|8679.29|8664.92|8664.92|0
1633936800000|2021-10-11 07:20:00|8676.18|8676.18|8662.11|8662.11|8677.79|8677.79|8661.28|8661.28|0
1633937100000|2021-10-11 07:25:00|8661.94|8661.94|8650.42|8650.42|8661.94|8661.94|8647.27|8647.27|0
1633937400000|2021-10-11 07:30:00|8650.84|8650.84|8658.29|8658.29|8672.2|8672.2|8645.67|8645.67|0
1633937700000|2021-10-11 07:35:00|8657.91|8657.91|8639.82|8639.82|8658.11|8658.11|8639.24|8639.24|0
1633938000000|2021-10-11 07:40:00|8639.76|8639.76|8613.51|8613.51|8639.76|8639.76|8613.01|8613.01|0
1633938300000|2021-10-11 07:45:00|8613.57|8613.57|8632.51|8632.51|8633.02|8633.02|8613.57|8613.57|0
1633938600000|2021-10-11 07:50:00|8632.97|8632.97|8629|8629|8636.37|8636.37|8628.5|8628.5|0
1633938900000|2021-10-11 07:55:00|8628.23|8628.23|8649.19|8649.19|8650.05|8650.05|8627.56|8627.56|0
1633939200000|2021-10-11 08:00:00|8649.39|8649.39|8661.32|8661.32|8661.84|8661.84|8649.32|8649.32|0
1633939500000|2021-10-11 08:05:00|8661.62|8661.62|8644.68|8644.68|8664.5|8664.5|8644.49|8644.49|0
1633939800000|2021-10-11 08:10:00|8644.74|8644.74|8643.88|8643.88|8654.12|8654.12|8643.53|8643.53|0
1633940100000|2021-10-11 08:15:00|8643.77|8643.77|8642.36|8642.36|8649.34|8649.34|8640.67|8640.67|0
1633940400000|2021-10-11 08:20:00|8642.43|8642.43|8634.36|8634.36|8647.53|8647.53|8632.46|8632.46|0
1633940700000|2021-10-11 08:25:00|8634.17|8634.17|8641.49|8641.49|8641.49|8641.49|8634.17|8634.17|0
1633941000000|2021-10-11 08:30:00|8643.19|8643.19|8638.27|8638.27|8645.64|8645.64|8635.99|8635.99|0
1633941300000|2021-10-11 08:35:00|8638.19|8638.19|8628.93|8628.93|8638.35|8638.35|8627.61|8627.61|0
1633941600000|2021-10-11 08:40:00|8629.03|8629.03|8634.91|8634.91|8634.91|8634.91|8627.46|8627.46|0
1633941900000|2021-10-11 08:45:00|8634.81|8634.81|8639.12|8639.12|8645.19|8645.19|8634.81|8634.81|0
1633942200000|2021-10-11 08:50:00|8638.97|8638.97|8635.07|8635.07|8639.43|8639.43|8634.7|8634.7|0
1633942500000|2021-10-11 08:55:00|8635.23|8635.23|8642.84|8642.84|8644.35|8644.35|8634.14|8634.14|0
1633942800000|2021-10-11 09:00:00|8642.87|8642.87|8645.28|8645.28|8646.66|8646.66|8642.36|8642.36|0
1633943100000|2021-10-11 09:05:00|8645.34|8645.34|8652.26|8652.26|8654.3|8654.3|8645.07|8645.07|0
1633943400000|2021-10-11 09:10:00|8654.64|8654.64|8655.04|8655.04|8657.51|8657.51|8651.08|8651.08|0
1633943700000|2021-10-11 09:15:00|8654.88|8654.88|8631.32|8631.32|8654.88|8654.88|8631.2|8631.2|0
1633944000000|2021-10-11 09:20:00|8631.24|8631.24|8633.33|8633.33|8634.23|8634.23|8627.97|8627.97|0
1633944300000|2021-10-11 09:25:00|8633.14|8633.14|8635.01|8635.01|8636.34|8636.34|8633.05|8633.05|0
1633944600000|2021-10-11 09:30:00|8635.11|8635.11|8637.69|8637.69|8637.91|8637.91|8632.75|8632.75|0
1633944900000|2021-10-11 09:35:00|8637.36|8637.36|8636.86|8636.86|8639.14|8639.14|8633.97|8633.97|0
1633945200000|2021-10-11 09:40:00|8636.73|8636.73|8648.23|8648.23|8648.23|8648.23|8636.11|8636.11|0
1633945500000|2021-10-11 09:45:00|8647|8647|8643|8643|8647.59|8647.59|8641.64|8641.64|0
1633945800000|2021-10-11 09:50:00|8642.9|8642.9|8644.42|8644.42|8644.42|8644.42|8640.82|8640.82|0
1633946100000|2021-10-11 09:55:00|8644.61|8644.61|8644.99|8644.99|8650.92|8650.92|8644.18|8644.18|0
1633946400000|2021-10-11 10:00:00|8645.18|8645.18|8634.56|8634.56|8646.11|8646.11|8634.56|8634.56|0
1633946700000|2021-10-11 10:05:00|8633.97|8633.97|8641.44|8641.44|8641.44|8641.44|8631.07|8631.07|0
1633947000000|2021-10-11 10:10:00|8641.56|8641.56|8641.48|8641.48|8644.88|8644.88|8641.32|8641.32|0
1633947300000|2021-10-11 10:15:00|8641.02|8641.02|8644.85|8644.85|8645.42|8645.42|8639.26|8639.26|0
1633947600000|2021-10-11 10:20:00|8644.66|8644.66|8640.64|8640.64|8645.28|8645.28|8638.78|8638.78|0
1633947900000|2021-10-11 10:25:00|8644.04|8644.04|8631.02|8631.02|8645.46|8645.46|8628.96|8628.96|0
1633948200000|2021-10-11 10:30:00|8631.28|8631.28|8640.49|8640.49|8640.64|8640.64|8629.6|8629.6|0
1633948500000|2021-10-11 10:35:00|8641.34|8641.34|8653.44|8653.44|8653.44|8653.44|8641.34|8641.34|0
1633948800000|2021-10-11 10:40:00|8653.9|8653.9|8643.05|8643.05|8654.89|8654.89|8643.05|8643.05|0
1633949100000|2021-10-11 10:45:00|8642.67|8642.67|8631.95|8631.95|8646.78|8646.78|8629.86|8629.86|0
1633949400000|2021-10-11 10:50:00|8631.1|8631.1|8629.86|8629.86|8633.91|8633.91|8626.34|8626.34|0
1633949700000|2021-10-11 10:55:00|8630.05|8630.05|8627.52|8627.52|8632.83|8632.83|8627.47|8627.47|0
1633950000000|2021-10-11 11:00:00|8627.39|8627.39|8621.53|8621.53|8627.39|8627.39|8619.51|8619.51|0
1633950300000|2021-10-11 11:05:00|8621.76|8621.76|8621.82|8621.82|8624.07|8624.07|8620.32|8620.32|0
1633950600000|2021-10-11 11:10:00|8622.42|8622.42|8616.6|8616.6|8622.42|8622.42|8615.36|8615.36|0
1633950900000|2021-10-11 11:15:00|8616.79|8616.79|8618.37|8618.37|8627.81|8627.81|8616.79|8616.79|0
1633951200000|2021-10-11 11:20:00|8618.92|8618.92|8616.14|8616.14|8625.32|8625.32|8616.14|8616.14|0
1633951500000|2021-10-11 11:25:00|8616.99|8616.99|8617.12|8617.12|8623.68|8623.68|8616.95|8616.95|0
1633951800000|2021-10-11 11:30:00|8616.86|8616.86|8609.12|8609.12|8617.19|8617.19|8609.12|8609.12|0
1633952100000|2021-10-11 11:35:00|8609.06|8609.06|8608.44|8608.44|8610.17|8610.17|8607.09|8607.09|0
1633952400000|2021-10-11 11:40:00|8608.05|8608.05|8603.55|8603.55|8609.47|8609.47|8596.1|8596.1|0
1633952700000|2021-10-11 11:45:00|8603.78|8603.78|8604.91|8604.91|8606.98|8606.98|8597.71|8597.71|0
1633953000000|2021-10-11 11:50:00|8604.69|8604.69|8595.15|8595.15|8605.76|8605.76|8595.15|8595.15|0
1633953300000|2021-10-11 11:55:00|8594.96|8594.96|8595.95|8595.95|8597.57|8597.57|8591.15|8591.15|0
1633953600000|2021-10-11 12:00:00|8595.98|8595.98|8587.48|8587.48|8597.2|8597.2|8587.48|8587.48|0
1633953900000|2021-10-11 12:05:00|8587.39|8587.39|8584.67|8584.67|8587.95|8587.95|8581.22|8581.22|0
1633954200000|2021-10-11 12:10:00|8584.76|8584.76|8578.39|8578.39|8585.02|8585.02|8576.4|8576.4|0
1633954500000|2021-10-11 12:15:00|8578.45|8578.45|8584.29|8584.29|8586.38|8586.38|8578.45|8578.45|0
1633954800000|2021-10-11 12:20:00|8584.06|8584.06|8585.46|8585.46|8585.46|8585.46|8580.16|8580.16|0
1633955100000|2021-10-11 12:25:00|8585.34|8585.34|8585.27|8585.27|8589.58|8589.58|8585.17|8585.17|0
1633955400000|2021-10-11 12:30:00|8584.83|8584.83|8584.89|8584.89|8587.97|8587.97|8580.96|8580.96|0
1633955700000|2021-10-11 12:35:00|8585.08|8585.08|8578.12|8578.12|8585.16|8585.16|8577.93|8577.93|0
1633956000000|2021-10-11 12:40:00|8578.33|8578.33|8587.51|8587.51|8587.51|8587.51|8577.77|8577.77|0
1633956300000|2021-10-11 12:45:00|8587.28|8587.28|8583.63|8583.63|8589.42|8589.42|8583.6|8583.6|0
1633956600000|2021-10-11 12:50:00|8583.85|8583.85|8585.06|8585.06|8586.42|8586.42|8583.85|8583.85|0
1633956900000|2021-10-11 12:55:00|8583.87|8583.87|8581.02|8581.02|8584.43|8584.43|8580.7|8580.7|0
1633957200000|2021-10-11 13:00:00|8580.91|8580.91|8584.89|8584.89|8586.51|8586.51|8579.57|8579.57|0
1633957500000|2021-10-11 13:05:00|8584.95|8584.95|8590.36|8590.36|8591.44|8591.44|8584.95|8584.95|0
1633957800000|2021-10-11 13:10:00|8589.98|8589.98|8591.38|8591.38|8592.41|8592.41|8589.22|8589.22|0
1633958100000|2021-10-11 13:15:00|8591.44|8591.44|8588.05|8588.05|8594.75|8594.75|8588.05|8588.05|0
1633958400000|2021-10-11 13:20:00|8588.08|8588.08|8597.54|8597.54|8598.27|8598.27|8587.96|8587.96|0
1633958700000|2021-10-11 13:25:00|8597.72|8597.72|8599.69|8599.69|8604.16|8604.16|8597.72|8597.72|0
1633959000000|2021-10-11 13:30:00|8599.32|8599.32|8597.23|8597.23|8617.24|8617.24|8597.2|8597.2|0
1633959300000|2021-10-11 13:35:00|8596.46|8596.46|8593.34|8593.34|8596.88|8596.88|8587.89|8587.89|0
1633959600000|2021-10-11 13:40:00|8592.75|8592.75|8611.61|8611.61|8611.61|8611.61|8592.75|8592.75|0
1633959900000|2021-10-11 13:45:00|8611.69|8611.69|8630.52|8630.52|8633.27|8633.27|8611.69|8611.69|0
1633960200000|2021-10-11 13:50:00|8630.75|8630.75|8633.83|8633.83|8639.08|8639.08|8628.91|8628.91|0
1633960500000|2021-10-11 13:55:00|8634.02|8634.02|8626.75|8626.75|8638.74|8638.74|8624.71|8624.71|0
1633960800000|2021-10-11 14:00:00|8626.86|8626.86|8603.93|8603.93|8627.53|8627.53|8603.87|8603.87|0
1633961100000|2021-10-11 14:05:00|8604.91|8604.91|8607.45|8607.45|8608.51|8608.51|8597.97|8597.97|0
1633961400000|2021-10-11 14:10:00|8607.34|8607.34|8621.72|8621.72|8622.24|8622.24|8607.32|8607.32|0
1633961700000|2021-10-11 14:15:00|8622.32|8622.32|8635.02|8635.02|8635.42|8635.42|8621.55|8621.55|0
1633962000000|2021-10-11 14:20:00|8635.12|8635.12|8640.52|8640.52|8643.46|8643.46|8633.4|8633.4|0
1633962300000|2021-10-11 14:25:00|8640.39|8640.39|8637.97|8637.97|8646.3|8646.3|8637.91|8637.91|0
1633962600000|2021-10-11 14:30:00|8638.07|8638.07|8638.84|8638.84|8642.35|8642.35|8638|8638|0
1633962900000|2021-10-11 14:35:00|8638.9|8638.9|8636.81|8636.81|8640.69|8640.69|8634.89|8634.89|0
1633963200000|2021-10-11 14:40:00|8636.72|8636.72|8627.62|8627.62|8637.21|8637.21|8623.55|8623.55|0
1633963500000|2021-10-11 14:45:00|8627.81|8627.81|8629.56|8629.56|8629.56|8629.56|8624.29|8624.29|0
1633963800000|2021-10-11 14:50:00|8629.79|8629.79|8632|8632|8632|8632|8626.39|8626.39|0
1633964100000|2021-10-11 14:55:00|8631.89|8631.89|8639.69|8639.69|8639.92|8639.92|8626.69|8626.69|0
1633964400000|2021-10-11 15:00:00|8639.54|8639.54|8649.54|8649.54|8650.18|8650.18|8639.54|8639.54|0
1633964700000|2021-10-11 15:05:00|8649.63|8649.63|8658.07|8658.07|8658.07|8658.07|8649.06|8649.06|0
1633965000000|2021-10-11 15:10:00|8658.29|8658.29|8656.67|8656.67|8663.17|8663.17|8656.66|8656.66|0
1633965300000|2021-10-11 15:15:00|8656.25|8656.25|8654.94|8654.94|8662.64|8662.64|8651.91|8651.91|0
1633965600000|2021-10-11 15:20:00|8655.16|8655.16|8663.31|8663.31|8664.64|8664.64|8655.16|8655.16|0
1633965900000|2021-10-11 15:25:00|8663.33|8663.33|8658.71|8658.71|8665.26|8665.26|8654.91|8654.91|0
1634022900000|2021-10-12 07:15:00|8616.21|8616.21|8604.55|8604.55|8621|8621|8595.51|8595.51|0
1634023200000|2021-10-12 07:20:00|8604.74|8604.74|8597.85|8597.85|8616.3|8616.3|8597.66|8597.66|0
1634023500000|2021-10-12 07:25:00|8597.4|8597.4|8592.13|8592.13|8598.46|8598.46|8590.12|8590.12|0
1634023800000|2021-10-12 07:30:00|8592.43|8592.43|8595.97|8595.97|8598.82|8598.82|8588.57|8588.57|0
1634024100000|2021-10-12 07:35:00|8594.91|8594.91|8593.74|8593.74|8598.98|8598.98|8591.2|8591.2|0
1634024400000|2021-10-12 07:40:00|8594.36|8594.36|8589.74|8589.74|8594.36|8594.36|8587.53|8587.53|0
1634024700000|2021-10-12 07:45:00|8589.33|8589.33|8584.19|8584.19|8592.01|8592.01|8583.96|8583.96|0
1634025000000|2021-10-12 07:50:00|8584.11|8584.11|8583.72|8583.72|8584.93|8584.93|8577.1|8577.1|0
1634025300000|2021-10-12 07:55:00|8583.61|8583.61|8580.58|8580.58|8587.52|8587.52|8580.58|8580.58|0
1634025600000|2021-10-12 08:00:00|8580.31|8580.31|8578.99|8578.99|8584.14|8584.14|8578.54|8578.54|0
1634025900000|2021-10-12 08:05:00|8579.45|8579.45|8571.37|8571.37|8581.82|8581.82|8570.89|8570.89|0
1634026200000|2021-10-12 08:10:00|8571.26|8571.26|8549.27|8549.27|8571.26|8571.26|8547.9|8547.9|0
1634026500000|2021-10-12 08:15:00|8548.86|8548.86|8550.86|8550.86|8550.86|8550.86|8543.04|8543.04|0
1634026800000|2021-10-12 08:20:00|8550.01|8550.01|8559.17|8559.17|8559.17|8559.17|8546.71|8546.71|0
1634027100000|2021-10-12 08:25:00|8559.38|8559.38|8562.65|8562.65|8566.72|8566.72|8559.38|8559.38|0
1634027400000|2021-10-12 08:30:00|8563.22|8563.22|8555.98|8555.98|8567.47|8567.47|8555.98|8555.98|0
1634027700000|2021-10-12 08:35:00|8555.77|8555.77|8568.6|8568.6|8568.6|8568.6|8554.48|8554.48|0
1634028000000|2021-10-12 08:40:00|8568.78|8568.78|8565.19|8565.19|8569.05|8569.05|8563.83|8563.83|0
1634028300000|2021-10-12 08:45:00|8565.27|8565.27|8564.63|8564.63|8567.58|8567.58|8561.85|8561.85|0
1634028600000|2021-10-12 08:50:00|8564.6|8564.6|8583.94|8583.94|8584.57|8584.57|8563.25|8563.25|0
1634028900000|2021-10-12 08:55:00|8584.05|8584.05|8597.79|8597.79|8597.79|8597.79|8583.2|8583.2|0
1634029200000|2021-10-12 09:00:00|8598.72|8598.72|8593.93|8593.93|8602.56|8602.56|8593.93|8593.93|0
1634029500000|2021-10-12 09:05:00|8593.74|8593.74|8593.65|8593.65|8599.71|8599.71|8590.31|8590.31|0
1634029800000|2021-10-12 09:10:00|8593.58|8593.58|8591.49|8591.49|8593.58|8593.58|8587.28|8587.28|0
1634030100000|2021-10-12 09:15:00|8591.28|8591.28|8592.15|8592.15|8599.38|8599.38|8590.02|8590.02|0
1634030400000|2021-10-12 09:20:00|8592.26|8592.26|8597.17|8597.17|8600.14|8600.14|8588.08|8588.08|0
1634030700000|2021-10-12 09:25:00|8596.84|8596.84|8594.88|8594.88|8598.57|8598.57|8593.39|8593.39|0
1634031000000|2021-10-12 09:30:00|8595.29|8595.29|8588.07|8588.07|8596.11|8596.11|8582.73|8582.73|0
1634031300000|2021-10-12 09:35:00|8588.12|8588.12|8590.69|8590.69|8590.85|8590.85|8585.29|8585.29|0
1634031600000|2021-10-12 09:40:00|8590.8|8590.8|8591.48|8591.48|8592.04|8592.04|8586.61|8586.61|0
1634031900000|2021-10-12 09:45:00|8591.99|8591.99|8596.94|8596.94|8597.16|8597.16|8591.09|8591.09|0
1634032200000|2021-10-12 09:50:00|8596.6|8596.6|8592.95|8592.95|8605.68|8605.68|8592.95|8592.95|0
1634032500000|2021-10-12 09:55:00|8593.14|8593.14|8587.44|8587.44|8593.14|8593.14|8586.78|8586.78|0
1634032800000|2021-10-12 10:00:00|8587.51|8587.51|8591.22|8591.22|8592.31|8592.31|8587.51|8587.51|0
1634033100000|2021-10-12 10:05:00|8592.07|8592.07|8580.12|8580.12|8592.07|8592.07|8579.7|8579.7|0
1634033400000|2021-10-12 10:10:00|8579.82|8579.82|8570.8|8570.8|8580.72|8580.72|8569.14|8569.14|0
1634033700000|2021-10-12 10:15:00|8570.91|8570.91|8567.82|8567.82|8574.09|8574.09|8566.75|8566.75|0
1634034000000|2021-10-12 10:20:00|8567.7|8567.7|8559.85|8559.85|8568.24|8568.24|8559.64|8559.64|0
1634034300000|2021-10-12 10:25:00|8561.55|8561.55|8561.27|8561.27|8565.45|8565.45|8561.27|8561.27|0
1634034600000|2021-10-12 10:30:00|8561.38|8561.38|8565.72|8565.72|8568.07|8568.07|8560.61|8560.61|0
1634034900000|2021-10-12 10:35:00|8565.35|8565.35|8557.82|8557.82|8567.1|8567.1|8555.68|8555.68|0
1634035200000|2021-10-12 10:40:00|8559.52|8559.52|8567.22|8567.22|8568.6|8568.6|8559.52|8559.52|0
1634035500000|2021-10-12 10:45:00|8567.34|8567.34|8569.23|8569.23|8571.35|8571.35|8567.34|8567.34|0
1634035800000|2021-10-12 10:50:00|8569.51|8569.51|8576.23|8576.23|8576.61|8576.61|8568.64|8568.64|0
1634036100000|2021-10-12 10:55:00|8576.33|8576.33|8577.42|8577.42|8579.28|8579.28|8573.87|8573.87|0
1634036400000|2021-10-12 11:00:00|8577.18|8577.18|8570.08|8570.08|8577.97|8577.97|8570.04|8570.04|0
1634036700000|2021-10-12 11:05:00|8569.89|8569.89|8553.54|8553.54|8569.89|8569.89|8552.28|8552.28|0
1634037000000|2021-10-12 11:10:00|8553.77|8553.77|8549.51|8549.51|8554.88|8554.88|8548.32|8548.32|0
1634037300000|2021-10-12 11:15:00|8549.58|8549.58|8541.75|8541.75|8549.74|8549.74|8541.47|8541.47|0
1634037600000|2021-10-12 11:20:00|8541.84|8541.84|8529.79|8529.79|8541.84|8541.84|8528.01|8528.01|0
1634037900000|2021-10-12 11:25:00|8529.85|8529.85|8538.61|8538.61|8539.12|8539.12|8528.84|8528.84|0
1634038200000|2021-10-12 11:30:00|8538.01|8538.01|8543.52|8543.52|8545.39|8545.39|8537.34|8537.34|0
1634038500000|2021-10-12 11:35:00|8543.74|8543.74|8541.49|8541.49|8546.23|8546.23|8541.09|8541.09|0
1634038800000|2021-10-12 11:40:00|8540.98|8540.98|8532.48|8532.48|8540.98|8540.98|8531.69|8531.69|0
1634039100000|2021-10-12 11:45:00|8532.4|8532.4|8522.73|8522.73|8532.4|8532.4|8522.29|8522.29|0
1634039400000|2021-10-12 11:50:00|8522.8|8522.8|8519.55|8519.55|8523.51|8523.51|8515.12|8515.12|0
1634039700000|2021-10-12 11:55:00|8519.31|8519.31|8515.31|8515.31|8519.39|8519.39|8515.31|8515.31|0
1634040000000|2021-10-12 12:00:00|8515.13|8515.13|8512.37|8512.37|8515.44|8515.44|8507.85|8507.85|0
1634040300000|2021-10-12 12:05:00|8512.83|8512.83|8523.31|8523.31|8529.16|8529.16|8512.53|8512.53|0
1634040600000|2021-10-12 12:10:00|8522.46|8522.46|8521.28|8521.28|8522.99|8522.99|8519.87|8519.87|0
1634040900000|2021-10-12 12:15:00|8521.06|8521.06|8521.02|8521.02|8523.43|8523.43|8511.31|8511.31|0
1634041200000|2021-10-12 12:20:00|8521.13|8521.13|8525.57|8525.57|8526.37|8526.37|8521.13|8521.13|0
1634041500000|2021-10-12 12:25:00|8525.8|8525.8|8522.05|8522.05|8528.42|8528.42|8521.35|8521.35|0
1634041800000|2021-10-12 12:30:00|8522.16|8522.16|8518.47|8518.47|8522.75|8522.75|8518.47|8518.47|0
1634042100000|2021-10-12 12:35:00|8518.67|8518.67|8514.66|8514.66|8518.74|8518.74|8508.71|8508.71|0
1634042400000|2021-10-12 12:40:00|8515.04|8515.04|8522.99|8522.99|8523.24|8523.24|8511.87|8511.87|0
1634042700000|2021-10-12 12:45:00|8524.18|8524.18|8521.26|8521.26|8524.48|8524.48|8521|8521|0
1634043000000|2021-10-12 12:50:00|8521.38|8521.38|8524.9|8524.9|8529.86|8529.86|8521.06|8521.06|0
1634043300000|2021-10-12 12:55:00|8524.78|8524.78|8534.14|8534.14|8535.13|8535.13|8523.14|8523.14|0
1634043600000|2021-10-12 13:00:00|8534.22|8534.22|8526.85|8526.85|8534.33|8534.33|8526.85|8526.85|0
1634043900000|2021-10-12 13:05:00|8526.65|8526.65|8522.38|8522.38|8527.17|8527.17|8520.73|8520.73|0
1634044200000|2021-10-12 13:10:00|8522.27|8522.27|8524.89|8524.89|8525.12|8525.12|8520.46|8520.46|0
1634044500000|2021-10-12 13:15:00|8525.01|8525.01|8518.8|8518.8|8525.86|8525.86|8517.16|8517.16|0
1634044800000|2021-10-12 13:20:00|8518.73|8518.73|8522.37|8522.37|8522.37|8522.37|8516.92|8516.92|0
1634045100000|2021-10-12 13:25:00|8522.55|8522.55|8518.33|8518.33|8528.47|8528.47|8517.24|8517.24|0
1634045400000|2021-10-12 13:30:00|8518.1|8518.1|8518.87|8518.87|8527.93|8527.93|8506.84|8506.84|0
1634045700000|2021-10-12 13:35:00|8518.83|8518.83|8519.27|8519.27|8524.65|8524.65|8514.29|8514.29|0
1634046000000|2021-10-12 13:40:00|8519.42|8519.42|8524.01|8524.01|8532.74|8532.74|8517.52|8517.52|0
1634046300000|2021-10-12 13:45:00|8523.99|8523.99|8537.31|8537.31|8540.88|8540.88|8521.21|8521.21|0
1634046600000|2021-10-12 13:50:00|8539.1|8539.1|8553.85|8553.85|8553.85|8553.85|8538.48|8538.48|0
1634046900000|2021-10-12 13:55:00|8553.66|8553.66|8551.85|8551.85|8562.52|8562.52|8551.67|8551.67|0
1634047200000|2021-10-12 14:00:00|8551.74|8551.74|8568.06|8568.06|8573.62|8573.62|8551.74|8551.74|0
1634047500000|2021-10-12 14:05:00|8567.83|8567.83|8563.36|8563.36|8575.21|8575.21|8561.12|8561.12|0
1634047800000|2021-10-12 14:10:00|8563.24|8563.24|8556.77|8556.77|8566.14|8566.14|8553.71|8553.71|0
1634048100000|2021-10-12 14:15:00|8556.71|8556.71|8547.88|8547.88|8563.91|8563.91|8542.74|8542.74|0
1634048400000|2021-10-12 14:20:00|8548.07|8548.07|8543.98|8543.98|8548.07|8548.07|8540.01|8540.01|0
1634048700000|2021-10-12 14:25:00|8543.95|8543.95|8555.6|8555.6|8557.03|8557.03|8541.2|8541.2|0
1634049000000|2021-10-12 14:30:00|8555.37|8555.37|8562.47|8562.47|8563.7|8563.7|8554.27|8554.27|0
1634049300000|2021-10-12 14:35:00|8562.17|8562.17|8563.9|8563.9|8565.08|8565.08|8558.65|8558.65|0
1634049600000|2021-10-12 14:40:00|8563.57|8563.57|8558.05|8558.05|8563.9|8563.9|8557.7|8557.7|0
1634049900000|2021-10-12 14:45:00|8557.74|8557.74|8558.82|8558.82|8559.67|8559.67|8554.18|8554.18|0
1634050200000|2021-10-12 14:50:00|8558.88|8558.88|8557.17|8557.17|8559.45|8559.45|8553.81|8553.81|0
1634050500000|2021-10-12 14:55:00|8557.11|8557.11|8547.89|8547.89|8558.34|8558.34|8547.18|8547.18|0
1634050800000|2021-10-12 15:00:00|8548.05|8548.05|8538.39|8538.39|8554.21|8554.21|8538.36|8538.36|0
1634051100000|2021-10-12 15:05:00|8538.31|8538.31|8545.31|8545.31|8548.32|8548.32|8536.31|8536.31|0
1634051400000|2021-10-12 15:10:00|8545.33|8545.33|8545.35|8545.35|8548.95|8548.95|8542.63|8542.63|0
1634051700000|2021-10-12 15:15:00|8545.73|8545.73|8558.37|8558.37|8558.6|8558.6|8545.4|8545.4|0
1634052000000|2021-10-12 15:20:00|8558.46|8558.46|8556.95|8556.95|8563.65|8563.65|8554.53|8554.53|0
1634052300000|2021-10-12 15:25:00|8556.84|8556.84|8552.99|8552.99|8558.57|8558.57|8549.91|8549.91|0
1634109300000|2021-10-13 07:15:00|8541.69|8541.69|8537.21|8537.21|8550.34|8550.34|8527.6|8527.6|0
1634109600000|2021-10-13 07:20:00|8536.36|8536.36|8549.21|8549.21|8549.3|8549.3|8527.65|8527.65|0
1634109900000|2021-10-13 07:25:00|8549.51|8549.51|8566.95|8566.95|8568.36|8568.36|8549.51|8549.51|0
1634110200000|2021-10-13 07:30:00|8567.51|8567.51|8589.86|8589.86|8592.36|8592.36|8567.44|8567.44|0
1634110500000|2021-10-13 07:35:00|8591.55|8591.55|8601.87|8601.87|8601.87|8601.87|8591.55|8591.55|0
1634110800000|2021-10-13 07:40:00|8601.98|8601.98|8613.02|8613.02|8613.02|8613.02|8600.57|8600.57|0
1634111100000|2021-10-13 07:45:00|8613.11|8613.11|8611.59|8611.59|8621.78|8621.78|8609.34|8609.34|0
1634111400000|2021-10-13 07:50:00|8612.44|8612.44|8601.98|8601.98|8613.86|8613.86|8598.21|8598.21|0
1634111700000|2021-10-13 07:55:00|8602.42|8602.42|8601.22|8601.22|8603.6|8603.6|8596.37|8596.37|0
1634112000000|2021-10-13 08:00:00|8601.03|8601.03|8588.51|8588.51|8602.48|8602.48|8588.51|8588.51|0
1634112300000|2021-10-13 08:05:00|8587.75|8587.75|8595.58|8595.58|8595.58|8595.58|8578.85|8578.85|0
1634112600000|2021-10-13 08:10:00|8596.43|8596.43|8593.86|8593.86|8600.94|8600.94|8593.56|8593.56|0
1634112900000|2021-10-13 08:15:00|8593.8|8593.8|8599.99|8599.99|8600.41|8600.41|8590.84|8590.84|0
1634113200000|2021-10-13 08:20:00|8600.05|8600.05|8593.99|8593.99|8602.58|8602.58|8591.06|8591.06|0
1634113500000|2021-10-13 08:25:00|8594.04|8594.04|8586.68|8586.68|8601.87|8601.87|8586.68|8586.68|0
1634113800000|2021-10-13 08:30:00|8586.77|8586.77|8597.36|8597.36|8598.84|8598.84|8585.12|8585.12|0
1634114100000|2021-10-13 08:35:00|8597.31|8597.31|8603.2|8603.2|8608.03|8608.03|8596.88|8596.88|0
1634114400000|2021-10-13 08:40:00|8602.89|8602.89|8603.64|8603.64|8608.88|8608.88|8601.57|8601.57|0
1634114700000|2021-10-13 08:45:00|8603.75|8603.75|8601.61|8601.61|8603.93|8603.93|8595.53|8595.53|0
1634115000000|2021-10-13 08:50:00|8601.46|8601.46|8619.41|8619.41|8620.26|8620.26|8601.46|8601.46|0
1634115300000|2021-10-13 08:55:00|8619.22|8619.22|8614.1|8614.1|8622.52|8622.52|8614.1|8614.1|0
1634115600000|2021-10-13 09:00:00|8613.49|8613.49|8614.93|8614.93|8615.87|8615.87|8611.79|8611.79|0
1634115900000|2021-10-13 09:05:00|8615.49|8615.49|8615.44|8615.44|8624.35|8624.35|8614.17|8614.17|0
1634116200000|2021-10-13 09:10:00|8615|8615|8615.22|8615.22|8616.99|8616.99|8613.52|8613.52|0
1634116500000|2021-10-13 09:15:00|8614.37|8614.37|8622.54|8622.54|8632.44|8632.44|8614.37|8614.37|0
1634116800000|2021-10-13 09:20:00|8622.24|8622.24|8618.03|8618.03|8622.24|8622.24|8613.86|8613.86|0
1634117100000|2021-10-13 09:25:00|8618.05|8618.05|8612.22|8612.22|8618.82|8618.82|8609.03|8609.03|0
1634117400000|2021-10-13 09:30:00|8612.03|8612.03|8595.72|8595.72|8612.03|8612.03|8590.4|8590.4|0
1634117700000|2021-10-13 09:35:00|8595.25|8595.25|8602.65|8602.65|8603.07|8603.07|8593.85|8593.85|0
1634118000000|2021-10-13 09:40:00|8602.62|8602.62|8594.46|8594.46|8602.62|8602.62|8593.9|8593.9|0
1634118300000|2021-10-13 09:45:00|8594.35|8594.35|8595.37|8595.37|8598.66|8598.66|8592.39|8592.39|0
1634118600000|2021-10-13 09:50:00|8595.48|8595.48|8593.74|8593.74|8597.21|8597.21|8593.48|8593.48|0
1634118900000|2021-10-13 09:55:00|8593.66|8593.66|8590.77|8590.77|8595.95|8595.95|8590.21|8590.21|0
1634119200000|2021-10-13 10:00:00|8590.96|8590.96|8594.93|8594.93|8597.05|8597.05|8590.21|8590.21|0
1634119500000|2021-10-13 10:05:00|8594.71|8594.71|8597.12|8597.12|8597.35|8597.35|8592.86|8592.86|0
1634119800000|2021-10-13 10:10:00|8597.01|8597.01|8600.79|8600.79|8604.53|8604.53|8596.01|8596.01|0
1634120100000|2021-10-13 10:15:00|8600.6|8600.6|8598.67|8598.67|8604.8|8604.8|8596.64|8596.64|0
1634120400000|2021-10-13 10:20:00|8598.44|8598.44|8589.6|8589.6|8598.66|8598.66|8587.49|8587.49|0
1634120700000|2021-10-13 10:25:00|8589.9|8589.9|8594.55|8594.55|8595.66|8595.66|8589.31|8589.31|0
1634121000000|2021-10-13 10:30:00|8593.7|8593.7|8596.75|8596.75|8596.97|8596.97|8590.86|8590.86|0
1634121300000|2021-10-13 10:35:00|8597.13|8597.13|8599.39|8599.39|8599.92|8599.92|8595.54|8595.54|0
1634121600000|2021-10-13 10:40:00|8599.24|8599.24|8610.45|8610.45|8610.61|8610.61|8597.29|8597.29|0
1634121900000|2021-10-13 10:45:00|8610.56|8610.56|8620.05|8620.05|8622.63|8622.63|8609.4|8609.4|0
1634122200000|2021-10-13 10:50:00|8619.96|8619.96|8622.06|8622.06|8623.92|8623.92|8618.91|8618.91|0
1634122500000|2021-10-13 10:55:00|8622.43|8622.43|8625.68|8625.68|8633.77|8633.77|8622.43|8622.43|0
1634122800000|2021-10-13 11:00:00|8626.34|8626.34|8620.18|8620.18|8629.97|8629.97|8620.14|8620.14|0
1634123100000|2021-10-13 11:05:00|8620.26|8620.26|8604.85|8604.85|8620.26|8620.26|8604.85|8604.85|0
1634123400000|2021-10-13 11:10:00|8604.62|8604.62|8601.51|8601.51|8605.84|8605.84|8601.51|8601.51|0
1634123700000|2021-10-13 11:15:00|8601.38|8601.38|8607.59|8607.59|8609.59|8609.59|8601.38|8601.38|0
1634124000000|2021-10-13 11:20:00|8607.4|8607.4|8605.92|8605.92|8607.4|8607.4|8604.78|8604.78|0
1634124300000|2021-10-13 11:25:00|8606.03|8606.03|8612.42|8612.42|8612.73|8612.73|8605.66|8605.66|0
1634124600000|2021-10-13 11:30:00|8612.22|8612.22|8606.25|8606.25|8613.25|8613.25|8603.33|8603.33|0
1634124900000|2021-10-13 11:35:00|8606.35|8606.35|8600.6|8600.6|8607.21|8607.21|8599.3|8599.3|0
1634125200000|2021-10-13 11:40:00|8600.65|8600.65|8605.53|8605.53|8605.63|8605.63|8598.91|8598.91|0
1634125500000|2021-10-13 11:45:00|8605.58|8605.58|8610.37|8610.37|8611.35|8611.35|8602.86|8602.86|0
1634125800000|2021-10-13 11:50:00|8610.06|8610.06|8616.33|8616.33|8619.45|8619.45|8610.06|8610.06|0
1634126100000|2021-10-13 11:55:00|8617.52|8617.52|8610.56|8610.56|8619.05|8619.05|8610.56|8610.56|0
1634126400000|2021-10-13 12:00:00|8611.55|8611.55|8610.38|8610.38|8612.85|8612.85|8606.9|8606.9|0
1634126700000|2021-10-13 12:05:00|8609.97|8609.97|8604.54|8604.54|8609.97|8609.97|8601.86|8601.86|0
1634127000000|2021-10-13 12:10:00|8604.38|8604.38|8605.79|8605.79|8606.77|8606.77|8602.55|8602.55|0
1634127300000|2021-10-13 12:15:00|8605.9|8605.9|8607.45|8607.45|8608.5|8608.5|8605.01|8605.01|0
1634127600000|2021-10-13 12:20:00|8607.33|8607.33|8604.59|8604.59|8609.86|8609.86|8603.35|8603.35|0
1634127900000|2021-10-13 12:25:00|8604.4|8604.4|8597.5|8597.5|8606.75|8606.75|8597.5|8597.5|0
1634128200000|2021-10-13 12:30:00|8597.59|8597.59|8581.45|8581.45|8599.34|8599.34|8581.45|8581.45|0
1634128500000|2021-10-13 12:35:00|8580.61|8580.61|8582.53|8582.53|8584.95|8584.95|8577.38|8577.38|0
1634128800000|2021-10-13 12:40:00|8582.42|8582.42|8575.02|8575.02|8583.06|8583.06|8572.9|8572.9|0
1634129100000|2021-10-13 12:45:00|8574.8|8574.8|8572.08|8572.08|8579.8|8579.8|8570.39|8570.39|0
1634129400000|2021-10-13 12:50:00|8571.97|8571.97|8582.17|8582.17|8582.84|8582.84|8571.22|8571.22|0
1634129700000|2021-10-13 12:55:00|8582.22|8582.22|8574.96|8574.96|8582.66|8582.66|8574.85|8574.85|0
1634130000000|2021-10-13 13:00:00|8575.24|8575.24|8578.03|8578.03|8578.03|8578.03|8574.85|8574.85|0
1634130300000|2021-10-13 13:05:00|8577.81|8577.81|8577.94|8577.94|8581.36|8581.36|8577.03|8577.03|0
1634130600000|2021-10-13 13:10:00|8577.96|8577.96|8585.34|8585.34|8585.84|8585.84|8576.77|8576.77|0
1634130900000|2021-10-13 13:15:00|8585.23|8585.23|8585.36|8585.36|8589.06|8589.06|8584.74|8584.74|0
1634131200000|2021-10-13 13:20:00|8585.26|8585.26|8578.68|8578.68|8585.26|8585.26|8578.68|8578.68|0
1634131500000|2021-10-13 13:25:00|8578.45|8578.45|8574.56|8574.56|8582.81|8582.81|8574.56|8574.56|0
1634131800000|2021-10-13 13:30:00|8574.45|8574.45|8580.04|8580.04|8584.9|8584.9|8566.97|8566.97|0
1634132100000|2021-10-13 13:35:00|8578.98|8578.98|8566.41|8566.41|8580.56|8580.56|8562.47|8562.47|0
1634132400000|2021-10-13 13:40:00|8567.01|8567.01|8575.88|8575.88|8576.06|8576.06|8566.54|8566.54|0
1634132700000|2021-10-13 13:45:00|8575.75|8575.75|8559.36|8559.36|8581.67|8581.67|8559.36|8559.36|0
1634133000000|2021-10-13 13:50:00|8559.55|8559.55|8565.39|8565.39|8575.2|8575.2|8559.55|8559.55|0
1634133300000|2021-10-13 13:55:00|8565.35|8565.35|8575.06|8575.06|8577.85|8577.85|8559.13|8559.13|0
1634133600000|2021-10-13 14:00:00|8575.03|8575.03|8562.27|8562.27|8576.77|8576.77|8561.85|8561.85|0
1634133900000|2021-10-13 14:05:00|8562.09|8562.09|8555.51|8555.51|8563.98|8563.98|8554.97|8554.97|0
1634134200000|2021-10-13 14:10:00|8555.44|8555.44|8544.76|8544.76|8560.01|8560.01|8544.76|8544.76|0
1634134500000|2021-10-13 14:15:00|8544.42|8544.42|8551.49|8551.49|8552.39|8552.39|8542.07|8542.07|0
1634134800000|2021-10-13 14:20:00|8551.64|8551.64|8554.78|8554.78|8555.74|8555.74|8549.04|8549.04|0
1634135100000|2021-10-13 14:25:00|8553.08|8553.08|8569.72|8569.72|8571.05|8571.05|8552.59|8552.59|0
1634135400000|2021-10-13 14:30:00|8569.65|8569.65|8571.08|8571.08|8575.03|8575.03|8566.39|8566.39|0
1634135700000|2021-10-13 14:35:00|8571.31|8571.31|8561.3|8561.3|8575.12|8575.12|8558.9|8558.9|0
1634136000000|2021-10-13 14:40:00|8561.27|8561.27|8570.72|8570.72|8571.93|8571.93|8560.85|8560.85|0
1634136300000|2021-10-13 14:45:00|8570.88|8570.88|8569.92|8569.92|8570.99|8570.99|8565.06|8565.06|0
1634136600000|2021-10-13 14:50:00|8570.03|8570.03|8576.34|8576.34|8577.77|8577.77|8568.08|8568.08|0
1634136900000|2021-10-13 14:55:00|8576.11|8576.11|8591.85|8591.85|8591.85|8591.85|8576.11|8576.11|0
1634137200000|2021-10-13 15:00:00|8590.97|8590.97|8592.48|8592.48|8599.07|8599.07|8590.88|8590.88|0
1634137500000|2021-10-13 15:05:00|8592.14|8592.14|8593.59|8593.59|8594.67|8594.67|8591.16|8591.16|0
1634137800000|2021-10-13 15:10:00|8593.19|8593.19|8593.76|8593.76|8593.76|8593.76|8588.38|8588.38|0
1634138100000|2021-10-13 15:15:00|8594.61|8594.61|8593.96|8593.96|8600.31|8600.31|8593.83|8593.83|0
1634138400000|2021-10-13 15:20:00|8593.89|8593.89|8593.83|8593.83|8596.06|8596.06|8592.61|8592.61|0
1634138700000|2021-10-13 15:25:00|8593.24|8593.24|8587.55|8587.55|8593.48|8593.48|8585.67|8585.67|0
1634195700000|2021-10-14 07:15:00|8646.24|8646.24|8649.63|8649.63|8653.83|8653.83|8635.45|8635.45|0
1634196000000|2021-10-14 07:20:00|8649.75|8649.75|8646.74|8646.74|8654.02|8654.02|8639.76|8639.76|0
1634196300000|2021-10-14 07:25:00|8646.55|8646.55|8634.65|8634.65|8647.28|8647.28|8633.93|8633.93|0
1634196600000|2021-10-14 07:30:00|8634.75|8634.75|8618.36|8618.36|8636.96|8636.96|8618.36|8618.36|0
1634196900000|2021-10-14 07:35:00|8619.39|8619.39|8617.6|8617.6|8619.39|8619.39|8615.33|8615.33|0
1634197200000|2021-10-14 07:40:00|8616.93|8616.93|8620.93|8620.93|8622.26|8622.26|8613.27|8613.27|0
1634197500000|2021-10-14 07:45:00|8620.89|8620.89|8613.63|8613.63|8622.19|8622.19|8609.78|8609.78|0
1634197800000|2021-10-14 07:50:00|8614.48|8614.48|8642.46|8642.46|8643.14|8643.14|8614.48|8614.48|0
1634198100000|2021-10-14 07:55:00|8642.16|8642.16|8637.59|8637.59|8644.09|8644.09|8636.58|8636.58|0
1634198400000|2021-10-14 08:00:00|8637.48|8637.48|8626.2|8626.2|8639.62|8639.62|8625.03|8625.03|0
1634198700000|2021-10-14 08:05:00|8626.24|8626.24|8631.24|8631.24|8631.32|8631.32|8624.01|8624.01|0
1634199000000|2021-10-14 08:10:00|8632.09|8632.09|8631.55|8631.55|8642.2|8642.2|8630.88|8630.88|0
1634199300000|2021-10-14 08:15:00|8630.93|8630.93|8624.58|8624.58|8631.3|8631.3|8622.72|8622.72|0
1634199600000|2021-10-14 08:20:00|8624.71|8624.71|8636.82|8636.82|8638.56|8638.56|8621.69|8621.69|0
1634199900000|2021-10-14 08:25:00|8636.98|8636.98|8652.11|8652.11|8652.11|8652.11|8633.39|8633.39|0
1634200200000|2021-10-14 08:30:00|8652.18|8652.18|8644.18|8644.18|8653.5|8653.5|8642.18|8642.18|0
1634200500000|2021-10-14 08:35:00|8643.99|8643.99|8648.51|8648.51|8651.46|8651.46|8643.29|8643.29|0
1634200800000|2021-10-14 08:40:00|8649.11|8649.11|8643.06|8643.06|8649.11|8649.11|8643.06|8643.06|0
1634201100000|2021-10-14 08:45:00|8642.87|8642.87|8632.6|8632.6|8644.27|8644.27|8630.51|8630.51|0
1634201400000|2021-10-14 08:50:00|8633.36|8633.36|8633.36|8633.36|8635.02|8635.02|8631.19|8631.19|0
1634201700000|2021-10-14 08:55:00|8633.55|8633.55|8646.97|8646.97|8650.57|8650.57|8633.55|8633.55|0
1634202000000|2021-10-14 09:00:00|8647.2|8647.2|8662.24|8662.24|8662.31|8662.31|8647.2|8647.2|0
1634202300000|2021-10-14 09:05:00|8661.87|8661.87|8663.56|8663.56|8666.34|8666.34|8661.39|8661.39|0
1634202600000|2021-10-14 09:10:00|8663.46|8663.46|8666.91|8666.91|8667.4|8667.4|8662.16|8662.16|0
1634202900000|2021-10-14 09:15:00|8666.5|8666.5|8664.08|8664.08|8667.53|8667.53|8661.76|8661.76|0
1634203200000|2021-10-14 09:20:00|8663.96|8663.96|8669.14|8669.14|8669.94|8669.94|8663.47|8663.47|0
1634203500000|2021-10-14 09:25:00|8669.24|8669.24|8672.51|8672.51|8672.77|8672.77|8667.35|8667.35|0
1634203800000|2021-10-14 09:30:00|8672.54|8672.54|8674.74|8674.74|8678.72|8678.72|8669.5|8669.5|0
1634204100000|2021-10-14 09:35:00|8674.94|8674.94|8681.24|8681.24|8681.35|8681.35|8672.11|8672.11|0
1634204400000|2021-10-14 09:40:00|8681.05|8681.05|8681.43|8681.43|8684.21|8684.21|8679.96|8679.96|0
1634204700000|2021-10-14 09:45:00|8681.21|8681.21|8678.89|8678.89|8683.68|8683.68|8678.89|8678.89|0
1634205000000|2021-10-14 09:50:00|8679.61|8679.61|8690.24|8690.24|8690.24|8690.24|8679.42|8679.42|0
1634205300000|2021-10-14 09:55:00|8690.78|8690.78|8687.57|8687.57|8694.82|8694.82|8687.57|8687.57|0
1634205600000|2021-10-14 10:00:00|8687.23|8687.23|8683.15|8683.15|8687.89|8687.89|8682.3|8682.3|0
1634205900000|2021-10-14 10:05:00|8683.37|8683.37|8673.06|8673.06|8684.62|8684.62|8671.39|8671.39|0
1634206200000|2021-10-14 10:10:00|8672.75|8672.75|8672.3|8672.3|8677.67|8677.67|8672.24|8672.24|0
1634206500000|2021-10-14 10:15:00|8672.46|8672.46|8661.24|8661.24|8675.85|8675.85|8661.24|8661.24|0
1634206800000|2021-10-14 10:20:00|8661.15|8661.15|8666.36|8666.36|8667.75|8667.75|8660.7|8660.7|0
1634207100000|2021-10-14 10:25:00|8666.49|8666.49|8662.14|8662.14|8668.9|8668.9|8659.35|8659.35|0
1634207400000|2021-10-14 10:30:00|8661.54|8661.54|8649.73|8649.73|8661.54|8661.54|8646.52|8646.52|0
1634207700000|2021-10-14 10:35:00|8649.81|8649.81|8640.96|8640.96|8652.66|8652.66|8639.56|8639.56|0
1634208000000|2021-10-14 10:40:00|8640.92|8640.92|8636.83|8636.83|8642.17|8642.17|8635.66|8635.66|0
1634208300000|2021-10-14 10:45:00|8636.72|8636.72|8634.93|8634.93|8639.14|8639.14|8632.13|8632.13|0
1634208600000|2021-10-14 10:50:00|8634.82|8634.82|8626.58|8626.58|8637.71|8637.71|8626.58|8626.58|0
1634208900000|2021-10-14 10:55:00|8626.6|8626.6|8615.31|8615.31|8626.6|8626.6|8615.31|8615.31|0
1634209200000|2021-10-14 11:00:00|8615.35|8615.35|8615.96|8615.96|8619.69|8619.69|8612.27|8612.27|0
1634209500000|2021-10-14 11:05:00|8615.36|8615.36|8612.17|8612.17|8617.54|8617.54|8611.73|8611.73|0
1634209800000|2021-10-14 11:10:00|8612.36|8612.36|8613|8613|8617.34|8617.34|8610.58|8610.58|0
1634210100000|2021-10-14 11:15:00|8612.9|8612.9|8628.04|8628.04|8629.43|8629.43|8612.9|8612.9|0
1634210400000|2021-10-14 11:20:00|8628|8628|8629.08|8629.08|8632.62|8632.62|8628|8628|0
1634210700000|2021-10-14 11:25:00|8629|8629|8630.66|8630.66|8632.63|8632.63|8628.7|8628.7|0
1634211000000|2021-10-14 11:30:00|8630.64|8630.64|8629.84|8629.84|8637.27|8637.27|8629.84|8629.84|0
1634211300000|2021-10-14 11:35:00|8629.37|8629.37|8634.54|8634.54|8636.58|8636.58|8628.48|8628.48|0
1634211600000|2021-10-14 11:40:00|8634.63|8634.63|8637.27|8637.27|8639.86|8639.86|8634.54|8634.54|0
1634211900000|2021-10-14 11:45:00|8637.1|8637.1|8636.75|8636.75|8638.15|8638.15|8635.19|8635.19|0
1634212200000|2021-10-14 11:50:00|8636.53|8636.53|8634.28|8634.28|8643.46|8643.46|8634.07|8634.07|0
1634212500000|2021-10-14 11:55:00|8634.51|8634.51|8633.9|8633.9|8635.36|8635.36|8632.98|8632.98|0
1634212800000|2021-10-14 12:00:00|8633.71|8633.71|8631.36|8631.36|8636.05|8636.05|8631.36|8631.36|0
1634213100000|2021-10-14 12:05:00|8631.26|8631.26|8637.59|8637.59|8641.47|8641.47|8631.26|8631.26|0
1634213400000|2021-10-14 12:10:00|8637.81|8637.81|8634.96|8634.96|8641.72|8641.72|8634.6|8634.6|0
1634213700000|2021-10-14 12:15:00|8635.19|8635.19|8639.38|8639.38|8639.38|8639.38|8632.93|8632.93|0
1634214000000|2021-10-14 12:20:00|8639.16|8639.16|8635.42|8635.42|8643.51|8643.51|8635.42|8635.42|0
1634214300000|2021-10-14 12:25:00|8635.53|8635.53|8636.13|8636.13|8638.67|8638.67|8634|8634|0
1634214600000|2021-10-14 12:30:00|8635.92|8635.92|8635.57|8635.57|8636.07|8636.07|8632.13|8632.13|0
1634214900000|2021-10-14 12:35:00|8635.72|8635.72|8645.33|8645.33|8646.05|8646.05|8632.76|8632.76|0
1634215200000|2021-10-14 12:40:00|8645.38|8645.38|8650.56|8650.56|8651.36|8651.36|8644.61|8644.61|0
1634215500000|2021-10-14 12:45:00|8650.75|8650.75|8654.76|8654.76|8657.2|8657.2|8647.02|8647.02|0
1634215800000|2021-10-14 12:50:00|8654.95|8654.95|8653.9|8653.9|8656.01|8656.01|8648.13|8648.13|0
1634216100000|2021-10-14 12:55:00|8654.2|8654.2|8647.92|8647.92|8658.07|8658.07|8646.9|8646.9|0
1634216400000|2021-10-14 13:00:00|8647.51|8647.51|8652.89|8652.89|8660.86|8660.86|8647.51|8647.51|0
1634216700000|2021-10-14 13:05:00|8652.78|8652.78|8653.87|8653.87|8655.44|8655.44|8650.77|8650.77|0
1634217000000|2021-10-14 13:10:00|8655.06|8655.06|8646.18|8646.18|8658.13|8658.13|8644.7|8644.7|0
1634217300000|2021-10-14 13:15:00|8646.33|8646.33|8637.02|8637.02|8648.23|8648.23|8637.02|8637.02|0
1634217600000|2021-10-14 13:20:00|8637.13|8637.13|8632.62|8632.62|8641.29|8641.29|8632.3|8632.3|0
1634217900000|2021-10-14 13:25:00|8632.81|8632.81|8641.83|8641.83|8642.84|8642.84|8631.98|8631.98|0
1634218200000|2021-10-14 13:30:00|8641.64|8641.64|8644.83|8644.83|8647.28|8647.28|8627.3|8627.3|0
1634218500000|2021-10-14 13:35:00|8644.7|8644.7|8626.05|8626.05|8644.7|8644.7|8625.36|8625.36|0
1634218800000|2021-10-14 13:40:00|8625.89|8625.89|8612.9|8612.9|8628.55|8628.55|8606.37|8606.37|0
1634219100000|2021-10-14 13:45:00|8612.68|8612.68|8619.72|8619.72|8635.06|8635.06|8612.68|8612.68|0
1634219400000|2021-10-14 13:50:00|8619.78|8619.78|8606.84|8606.84|8622.16|8622.16|8605.24|8605.24|0
1634219700000|2021-10-14 13:55:00|8606.78|8606.78|8615.41|8615.41|8616.23|8616.23|8605.55|8605.55|0
1634220000000|2021-10-14 14:00:00|8615.59|8615.59|8628.36|8628.36|8630.1|8630.1|8615.59|8615.59|0
1634220300000|2021-10-14 14:05:00|8628.74|8628.74|8622.08|8622.08|8629.68|8629.68|8621.6|8621.6|0
1634220600000|2021-10-14 14:10:00|8622|8622|8634.54|8634.54|8634.54|8634.54|8618.4|8618.4|0
1634220900000|2021-10-14 14:15:00|8634.73|8634.73|8623.01|8623.01|8638.44|8638.44|8622.56|8622.56|0
1634221200000|2021-10-14 14:20:00|8623.12|8623.12|8620.72|8620.72|8623.35|8623.35|8615.35|8615.35|0
1634221500000|2021-10-14 14:25:00|8620.85|8620.85|8622.48|8622.48|8623.61|8623.61|8618.46|8618.46|0
1634221800000|2021-10-14 14:30:00|8622.45|8622.45|8619.3|8619.3|8626.87|8626.87|8618.91|8618.91|0
1634222100000|2021-10-14 14:35:00|8619.27|8619.27|8611.49|8611.49|8619.27|8619.27|8604.56|8604.56|0
1634222400000|2021-10-14 14:40:00|8611.57|8611.57|8613.82|8613.82|8616.61|8616.61|8609.78|8609.78|0
1634222700000|2021-10-14 14:45:00|8613.91|8613.91|8619.93|8619.93|8619.93|8619.93|8613.91|8613.91|0
1634223000000|2021-10-14 14:50:00|8619.7|8619.7|8617.95|8617.95|8621.12|8621.12|8615.93|8615.93|0
1634223300000|2021-10-14 14:55:00|8618.1|8618.1|8614.96|8614.96|8621.36|8621.36|8614.34|8614.34|0
1634223600000|2021-10-14 15:00:00|8614.77|8614.77|8617.42|8617.42|8618.68|8618.68|8611.18|8611.18|0
1634223900000|2021-10-14 15:05:00|8617.51|8617.51|8623.17|8623.17|8623.55|8623.55|8616.01|8616.01|0
1634224200000|2021-10-14 15:10:00|8623.13|8623.13|8617.44|8617.44|8628.15|8628.15|8616.23|8616.23|0
1634224500000|2021-10-14 15:15:00|8617.85|8617.85|8626.79|8626.79|8628.67|8628.67|8616.95|8616.95|0
1634224800000|2021-10-14 15:20:00|8626.71|8626.71|8619.64|8619.64|8626.93|8626.93|8618.14|8618.14|0
1634225100000|2021-10-14 15:25:00|8619.56|8619.56|8632.2|8632.2|8632.2|8632.2|8616.41|8616.41|0
1634282100000|2021-10-15 07:15:00|8698.35|8698.35|8717.3|8717.3|8717.3|8717.3|8689.71|8689.71|0
1634282400000|2021-10-15 07:20:00|8717.42|8717.42|8725.72|8725.72|8727.03|8727.03|8713.63|8713.63|0
1634282700000|2021-10-15 07:25:00|8726.04|8726.04|8726.59|8726.59|8729.92|8729.92|8714.73|8714.73|0
1634283000000|2021-10-15 07:30:00|8725.4|8725.4|8713.04|8713.04|8725.63|8725.63|8710.22|8710.22|0
1634283300000|2021-10-15 07:35:00|8713.41|8713.41|8703.04|8703.04|8713.41|8713.41|8696.1|8696.1|0
1634283600000|2021-10-15 07:40:00|8703.15|8703.15|8684.9|8684.9|8703.48|8703.48|8684.9|8684.9|0
1634283900000|2021-10-15 07:45:00|8685.12|8685.12|8700.96|8700.96|8701.63|8701.63|8682.24|8682.24|0
1634284200000|2021-10-15 07:50:00|8701.07|8701.07|8692.06|8692.06|8703.92|8703.92|8691.63|8691.63|0
1634284500000|2021-10-15 07:55:00|8691.53|8691.53|8685.57|8685.57|8691.62|8691.62|8685.57|8685.57|0
1634284800000|2021-10-15 08:00:00|8684.96|8684.96|8677.38|8677.38|8685.11|8685.11|8676.24|8676.24|0
1634285100000|2021-10-15 08:05:00|8677.29|8677.29|8685.32|8685.32|8685.82|8685.82|8676.01|8676.01|0
1634285400000|2021-10-15 08:10:00|8685.38|8685.38|8701.31|8701.31|8702|8702|8685.38|8685.38|0
1634285700000|2021-10-15 08:15:00|8701.13|8701.13|8707.73|8707.73|8708.58|8708.58|8699.99|8699.99|0
1634286000000|2021-10-15 08:20:00|8707.94|8707.94|8711.61|8711.61|8711.61|8711.61|8705.63|8705.63|0
1634286300000|2021-10-15 08:25:00|8711.4|8711.4|8730.25|8730.25|8731.55|8731.55|8711.4|8711.4|0
1634286600000|2021-10-15 08:30:00|8729.93|8729.93|8732.52|8732.52|8737.21|8737.21|8725.38|8725.38|0
1634286900000|2021-10-15 08:35:00|8732.22|8732.22|8734.57|8734.57|8736.53|8736.53|8730.9|8730.9|0
1634287200000|2021-10-15 08:40:00|8734.67|8734.67|8736.11|8736.11|8738.32|8738.32|8733.28|8733.28|0
1634287500000|2021-10-15 08:45:00|8735.81|8735.81|8730.14|8730.14|8736.36|8736.36|8728.62|8728.62|0
1634287800000|2021-10-15 08:50:00|8730.05|8730.05|8724.73|8724.73|8730.91|8730.91|8724.5|8724.5|0
1634288100000|2021-10-15 08:55:00|8725.28|8725.28|8721.73|8721.73|8727.57|8727.57|8721.03|8721.03|0
1634288400000|2021-10-15 09:00:00|8721.51|8721.51|8716.17|8716.17|8722.23|8722.23|8713.73|8713.73|0
1634288700000|2021-10-15 09:05:00|8716.61|8716.61|8707.08|8707.08|8716.69|8716.69|8706.73|8706.73|0
1634289000000|2021-10-15 09:10:00|8706.85|8706.85|8704.09|8704.09|8706.85|8706.85|8703.89|8703.89|0
1634289300000|2021-10-15 09:15:00|8704.47|8704.47|8702.31|8702.31|8715.32|8715.32|8702.31|8702.31|0
1634289600000|2021-10-15 09:20:00|8701.78|8701.78|8697.66|8697.66|8704.5|8704.5|8697.4|8697.4|0
1634289900000|2021-10-15 09:25:00|8697.55|8697.55|8692.81|8692.81|8697.95|8697.95|8687.1|8687.1|0
1634290200000|2021-10-15 09:30:00|8692.92|8692.92|8694.15|8694.15|8697.4|8697.4|8692.39|8692.39|0
1634290500000|2021-10-15 09:35:00|8694.37|8694.37|8698.02|8698.02|8698.74|8698.74|8692.12|8692.12|0
1634290800000|2021-10-15 09:40:00|8697.96|8697.96|8699.1|8699.1|8704.52|8704.52|8696.1|8696.1|0
1634291100000|2021-10-15 09:45:00|8699.29|8699.29|8709.14|8709.14|8709.14|8709.14|8699.12|8699.12|0
1634291400000|2021-10-15 09:50:00|8709.33|8709.33|8714.54|8714.54|8718.55|8718.55|8709.11|8709.11|0
1634291700000|2021-10-15 09:55:00|8714.43|8714.43|8715.98|8715.98|8719.11|8719.11|8713.43|8713.43|0
1634292000000|2021-10-15 10:00:00|8715.67|8715.67|8717.64|8717.64|8718.48|8718.48|8713.45|8713.45|0
1634292300000|2021-10-15 10:05:00|8717.59|8717.59|8729.11|8729.11|8732.44|8732.44|8717.37|8717.37|0
1634292600000|2021-10-15 10:10:00|8730.81|8730.81|8734.74|8734.74|8736.98|8736.98|8730.81|8730.81|0
1634292900000|2021-10-15 10:15:00|8734.99|8734.99|8724.09|8724.09|8738.25|8738.25|8723.9|8723.9|0
1634293200000|2021-10-15 10:20:00|8723.93|8723.93|8721.9|8721.9|8726.17|8726.17|8721.86|8721.86|0
1634293500000|2021-10-15 10:25:00|8721.96|8721.96|8726.3|8726.3|8728.64|8728.64|8721.91|8721.91|0
1634293800000|2021-10-15 10:30:00|8726.22|8726.22|8728.47|8728.47|8729.42|8729.42|8724.5|8724.5|0
1634294100000|2021-10-15 10:35:00|8728.57|8728.57|8729.48|8729.48|8732.41|8732.41|8723.48|8723.48|0
1634294400000|2021-10-15 10:40:00|8729.52|8729.52|8720.98|8720.98|8729.75|8729.75|8719.44|8719.44|0
1634294700000|2021-10-15 10:45:00|8721.08|8721.08|8712.12|8712.12|8721.08|8721.08|8712.12|8712.12|0
1634295000000|2021-10-15 10:50:00|8711.9|8711.9|8710.94|8710.94|8715.36|8715.36|8710.47|8710.47|0
1634295300000|2021-10-15 10:55:00|8710.98|8710.98|8713.57|8713.57|8715.31|8715.31|8710.31|8710.31|0
1634295600000|2021-10-15 11:00:00|8713.61|8713.61|8704.96|8704.96|8716.51|8716.51|8704.96|8704.96|0
1634295900000|2021-10-15 11:05:00|8705.05|8705.05|8706.48|8706.48|8706.48|8706.48|8702.87|8702.87|0
1634296200000|2021-10-15 11:10:00|8706.56|8706.56|8714.05|8714.05|8714.49|8714.49|8706.13|8706.13|0
1634296500000|2021-10-15 11:15:00|8713.85|8713.85|8710.67|8710.67|8715.49|8715.49|8706.41|8706.41|0
1634296800000|2021-10-15 11:20:00|8710.57|8710.57|8706.99|8706.99|8710.78|8710.78|8706.22|8706.22|0
1634297100000|2021-10-15 11:25:00|8706.77|8706.77|8704.23|8704.23|8706.77|8706.77|8701.8|8701.8|0
1634297400000|2021-10-15 11:30:00|8704.17|8704.17|8698.68|8698.68|8704.36|8704.36|8698.45|8698.45|0
1634297700000|2021-10-15 11:35:00|8698.62|8698.62|8702.33|8702.33|8704.27|8704.27|8698.62|8698.62|0
1634298000000|2021-10-15 11:40:00|8702.52|8702.52|8703.95|8703.95|8705.2|8705.2|8699.48|8699.48|0
1634298300000|2021-10-15 11:45:00|8703.1|8703.1|8702.87|8702.87|8704.77|8704.77|8697.18|8697.18|0
1634298600000|2021-10-15 11:50:00|8702.76|8702.76|8698.32|8698.32|8705.09|8705.09|8698.32|8698.32|0
1634298900000|2021-10-15 11:55:00|8698.41|8698.41|8697.72|8697.72|8701.49|8701.49|8697.28|8697.28|0
1634299200000|2021-10-15 12:00:00|8697.83|8697.83|8712.25|8712.25|8714.44|8714.44|8695.43|8695.43|0
1634299500000|2021-10-15 12:05:00|8712.66|8712.66|8722.07|8722.07|8723.93|8723.93|8712.66|8712.66|0
1634299800000|2021-10-15 12:10:00|8722.01|8722.01|8723.47|8723.47|8725.28|8725.28|8721.37|8721.37|0
1634300100000|2021-10-15 12:15:00|8723.38|8723.38|8714.73|8714.73|8723.39|8723.39|8712.78|8712.78|0
1634300400000|2021-10-15 12:20:00|8715.92|8715.92|8715.65|8715.65|8717.77|8717.77|8714.68|8714.68|0
1634300700000|2021-10-15 12:25:00|8715.59|8715.59|8711.91|8711.91|8715.68|8715.68|8709.51|8709.51|0
1634301000000|2021-10-15 12:30:00|8711.97|8711.97|8718.35|8718.35|8718.79|8718.79|8710.98|8710.98|0
1634301300000|2021-10-15 12:35:00|8718.45|8718.45|8720.52|8720.52|8723.66|8723.66|8718.45|8718.45|0
1634301600000|2021-10-15 12:40:00|8720.79|8720.79|8722.43|8722.43|8727.21|8727.21|8720.79|8720.79|0
1634301900000|2021-10-15 12:45:00|8722.33|8722.33|8720.97|8720.97|8723.11|8723.11|8720|8720|0
1634302200000|2021-10-15 12:50:00|8721.08|8721.08|8716.38|8716.38|8721.99|8721.99|8712.33|8712.33|0
1634302500000|2021-10-15 12:55:00|8716.49|8716.49|8712.14|8712.14|8717.01|8717.01|8709.86|8709.86|0
1634302800000|2021-10-15 13:00:00|8711.93|8711.93|8715.37|8715.37|8716.61|8716.61|8711.19|8711.19|0
1634303100000|2021-10-15 13:05:00|8715.45|8715.45|8722.29|8722.29|8722.29|8722.29|8715.45|8715.45|0
1634303400000|2021-10-15 13:10:00|8722.24|8722.24|8728.72|8728.72|8728.72|8728.72|8722.24|8722.24|0
1634303700000|2021-10-15 13:15:00|8728.82|8728.82|8727.07|8727.07|8730.97|8730.97|8724.56|8724.56|0
1634304000000|2021-10-15 13:20:00|8727.18|8727.18|8726.91|8726.91|8728.24|8728.24|8724.67|8724.67|0
1634304300000|2021-10-15 13:25:00|8727|8727|8728.91|8728.91|8729.38|8729.38|8725.73|8725.73|0
1634304600000|2021-10-15 13:30:00|8728.8|8728.8|8734.99|8734.99|8737.02|8737.02|8723.3|8723.3|0
1634304900000|2021-10-15 13:35:00|8737.53|8737.53|8736.06|8736.06|8741.96|8741.96|8734.61|8734.61|0
1634305200000|2021-10-15 13:40:00|8736.13|8736.13|8739.61|8739.61|8743.58|8743.58|8735.45|8735.45|0
1634305500000|2021-10-15 13:45:00|8739.51|8739.51|8733.43|8733.43|8741.24|8741.24|8733.43|8733.43|0
1634305800000|2021-10-15 13:50:00|8733.06|8733.06|8731.25|8731.25|8733.12|8733.12|8726.51|8726.51|0
1634306100000|2021-10-15 13:55:00|8731.31|8731.31|8733.45|8733.45|8734.5|8734.5|8728.59|8728.59|0
1634306400000|2021-10-15 14:00:00|8733.36|8733.36|8728.87|8728.87|8733.36|8733.36|8724.91|8724.91|0
1634306700000|2021-10-15 14:05:00|8729.08|8729.08|8736.58|8736.58|8737.67|8737.67|8729.08|8729.08|0
1634307000000|2021-10-15 14:10:00|8736.64|8736.64|8739.46|8739.46|8742.14|8742.14|8736.64|8736.64|0
1634307300000|2021-10-15 14:15:00|8739.55|8739.55|8742.47|8742.47|8742.47|8742.47|8738.16|8738.16|0
1634307600000|2021-10-15 14:20:00|8742.27|8742.27|8740.55|8740.55|8743.48|8743.48|8739.48|8739.48|0
1634307900000|2021-10-15 14:25:00|8740.52|8740.52|8734.67|8734.67|8741.55|8741.55|8733.09|8733.09|0
1634308200000|2021-10-15 14:30:00|8735.05|8735.05|8745.85|8745.85|8745.85|8745.85|8733.31|8733.31|0
1634308500000|2021-10-15 14:35:00|8746.7|8746.7|8752.06|8752.06|8752.06|8752.06|8746.14|8746.14|0
1634308800000|2021-10-15 14:40:00|8752.15|8752.15|8760.61|8760.61|8762.33|8762.33|8752.15|8752.15|0
1634309100000|2021-10-15 14:45:00|8760.39|8760.39|8759.2|8759.2|8764.56|8764.56|8757.45|8757.45|0
1634309400000|2021-10-15 14:50:00|8758.82|8758.82|8760.57|8760.57|8763.4|8763.4|8757.11|8757.11|0
1634309700000|2021-10-15 14:55:00|8760.34|8760.34|8757.64|8757.64|8762.05|8762.05|8756.23|8756.23|0
1634310000000|2021-10-15 15:00:00|8756.79|8756.79|8757.56|8757.56|8760.84|8760.84|8754.79|8754.79|0
1634310300000|2021-10-15 15:05:00|8757.76|8757.76|8761.9|8761.9|8764.23|8764.23|8756.65|8756.65|0
1634310600000|2021-10-15 15:10:00|8762.39|8762.39|8759.75|8759.75|8763.4|8763.4|8754.01|8754.01|0
1634310900000|2021-10-15 15:15:00|8759.29|8759.29|8760.38|8760.38|8761.65|8761.65|8754.48|8754.48|0
1634311200000|2021-10-15 15:20:00|8760.41|8760.41|8765.35|8765.35|8768.77|8768.77|8760.04|8760.04|0
1634311500000|2021-10-15 15:25:00|8765.39|8765.39|8765.76|8765.76|8770.48|8770.48|8765.39|8765.39|0
1634541300000|2021-10-18 07:15:00|8746.54|8746.54|8743.32|8743.32|8756.33|8756.33|8743.32|8743.32|0
1634541600000|2021-10-18 07:20:00|8742.82|8742.82|8726.54|8726.54|8742.82|8742.82|8715.66|8715.66|0
1634541900000|2021-10-18 07:25:00|8726.48|8726.48|8737.87|8737.87|8743.87|8743.87|8724.19|8724.19|0
1634542200000|2021-10-18 07:30:00|8737.81|8737.81|8745.21|8745.21|8745.21|8745.21|8728.32|8728.32|0
1634542500000|2021-10-18 07:35:00|8745.62|8745.62|8750.25|8750.25|8753.12|8753.12|8745.38|8745.38|0
1634542800000|2021-10-18 07:40:00|8750.46|8750.46|8748.98|8748.98|8750.85|8750.85|8744.34|8744.34|0
1634543100000|2021-10-18 07:45:00|8748.67|8748.67|8737.82|8737.82|8748.67|8748.67|8731.57|8731.57|0
1634543400000|2021-10-18 07:50:00|8736.69|8736.69|8753.14|8753.14|8753.14|8753.14|8736.18|8736.18|0
1634543700000|2021-10-18 07:55:00|8752.91|8752.91|8756.08|8756.08|8761.68|8761.68|8751.73|8751.73|0
1634544000000|2021-10-18 08:00:00|8756.11|8756.11|8766.77|8766.77|8767.9|8767.9|8752.41|8752.41|0
1634544300000|2021-10-18 08:05:00|8767.14|8767.14|8773.82|8773.82|8775.85|8775.85|8762.76|8762.76|0
1634544600000|2021-10-18 08:10:00|8773.49|8773.49|8762.74|8762.74|8774.64|8774.64|8762.74|8762.74|0
1634544900000|2021-10-18 08:15:00|8762.64|8762.64|8763.41|8763.41|8766.24|8766.24|8758.21|8758.21|0
1634545200000|2021-10-18 08:20:00|8763.37|8763.37|8771.08|8771.08|8773.01|8773.01|8762.04|8762.04|0
1634545500000|2021-10-18 08:25:00|8770.88|8770.88|8764.71|8764.71|8770.88|8770.88|8761.44|8761.44|0
1634545800000|2021-10-18 08:30:00|8764.78|8764.78|8772.41|8772.41|8773.35|8773.35|8761.31|8761.31|0
1634546100000|2021-10-18 08:35:00|8772.52|8772.52|8778.02|8778.02|8781.71|8781.71|8772.52|8772.52|0
1634546400000|2021-10-18 08:40:00|8777.82|8777.82|8771.72|8771.72|8777.82|8777.82|8769.34|8769.34|0
1634546700000|2021-10-18 08:45:00|8771.41|8771.41|8789.64|8789.64|8790.21|8790.21|8769.91|8769.91|0
1634547000000|2021-10-18 08:50:00|8789.75|8789.75|8785.87|8785.87|8789.91|8789.91|8777.7|8777.7|0
1634547300000|2021-10-18 08:55:00|8785.49|8785.49|8782.3|8782.3|8788.99|8788.99|8778.88|8778.88|0
1634547600000|2021-10-18 09:00:00|8782.45|8782.45|8776.25|8776.25|8782.77|8782.77|8776.09|8776.09|0
1634547900000|2021-10-18 09:05:00|8776.62|8776.62|8783.42|8783.42|8783.42|8783.42|8776.11|8776.11|0
1634548200000|2021-10-18 09:10:00|8783.05|8783.05|8765.81|8765.81|8783.05|8783.05|8765.81|8765.81|0
1634548500000|2021-10-18 09:15:00|8765.6|8765.6|8768.41|8768.41|8768.78|8768.78|8761.46|8761.46|0
1634548800000|2021-10-18 09:20:00|8768.04|8768.04|8766.84|8766.84|8768.24|8768.24|8764.56|8764.56|0
1634549100000|2021-10-18 09:25:00|8766.24|8766.24|8770.84|8770.84|8771.69|8771.69|8764.46|8764.46|0
1634549400000|2021-10-18 09:30:00|8772.03|8772.03|8764.87|8764.87|8776.81|8776.81|8764.71|8764.71|0
1634549700000|2021-10-18 09:35:00|8764.98|8764.98|8755.44|8755.44|8766|8766|8754.38|8754.38|0
1634550000000|2021-10-18 09:40:00|8755.29|8755.29|8762.23|8762.23|8766.1|8766.1|8755.29|8755.29|0
1634550300000|2021-10-18 09:45:00|8762.07|8762.07|8768.18|8768.18|8770.04|8770.04|8759.42|8759.42|0
1634550600000|2021-10-18 09:50:00|8768.14|8768.14|8769.41|8769.41|8771.51|8771.51|8768.14|8768.14|0
1634550900000|2021-10-18 09:55:00|8769.34|8769.34|8759.97|8759.97|8770.28|8770.28|8759.84|8759.84|0
1634551200000|2021-10-18 10:00:00|8759.69|8759.69|8765.76|8765.76|8767.67|8767.67|8757.57|8757.57|0
1634551500000|2021-10-18 10:05:00|8765.87|8765.87|8774.41|8774.41|8774.48|8774.48|8765.87|8765.87|0
1634551800000|2021-10-18 10:10:00|8774.5|8774.5|8769.07|8769.07|8774.5|8774.5|8765.34|8765.34|0
1634552100000|2021-10-18 10:15:00|8768.99|8768.99|8757.02|8757.02|8768.99|8768.99|8754.82|8754.82|0
1634552400000|2021-10-18 10:20:00|8757.4|8757.4|8752.14|8752.14|8758.25|8758.25|8749.75|8749.75|0
1634552700000|2021-10-18 10:25:00|8752.03|8752.03|8747.39|8747.39|8755.53|8755.53|8747.31|8747.31|0
1634553000000|2021-10-18 10:30:00|8746.97|8746.97|8741.69|8741.69|8746.97|8746.97|8741.69|8741.69|0
1634553300000|2021-10-18 10:35:00|8742.27|8742.27|8735.27|8735.27|8742.27|8742.27|8735.02|8735.02|0
1634553600000|2021-10-18 10:40:00|8735.08|8735.08|8734.23|8734.23|8738.4|8738.4|8732.56|8732.56|0
1634553900000|2021-10-18 10:45:00|8734.34|8734.34|8740.25|8740.25|8740.25|8740.25|8732.6|8732.6|0
1634554200000|2021-10-18 10:50:00|8739.91|8739.91|8736.33|8736.33|8739.91|8739.91|8735.37|8735.37|0
1634554500000|2021-10-18 10:55:00|8736.66|8736.66|8742.47|8742.47|8745.97|8745.97|8736.33|8736.33|0
1634554800000|2021-10-18 11:00:00|8741.27|8741.27|8738.45|8738.45|8742.45|8742.45|8737.52|8737.52|0
1634555100000|2021-10-18 11:05:00|8738.36|8738.36|8731.55|8731.55|8738.45|8738.45|8728.2|8728.2|0
1634555400000|2021-10-18 11:10:00|8731.61|8731.61|8730.64|8730.64|8731.61|8731.61|8727.65|8727.65|0
1634555700000|2021-10-18 11:15:00|8730.74|8730.74|8726.62|8726.62|8731.48|8731.48|8726.62|8726.62|0
1634556000000|2021-10-18 11:20:00|8726.4|8726.4|8726.15|8726.15|8728.6|8728.6|8723.67|8723.67|0
1634556300000|2021-10-18 11:25:00|8725.74|8725.74|8726.36|8726.36|8727.81|8727.81|8723.32|8723.32|0
1634556600000|2021-10-18 11:30:00|8726.98|8726.98|8721.58|8721.58|8727.73|8727.73|8721.33|8721.33|0
1634556900000|2021-10-18 11:35:00|8721.43|8721.43|8719.55|8719.55|8721.43|8721.43|8719.27|8719.27|0
1634557200000|2021-10-18 11:40:00|8719.15|8719.15|8724.28|8724.28|8725.8|8725.8|8719.01|8719.01|0
1634557500000|2021-10-18 11:45:00|8723.97|8723.97|8726.75|8726.75|8726.78|8726.78|8723.97|8723.97|0
1634557800000|2021-10-18 11:50:00|8726.85|8726.85|8735.35|8735.35|8735.41|8735.41|8726.41|8726.41|0
1634558100000|2021-10-18 11:55:00|8734.76|8734.76|8730.5|8730.5|8735.12|8735.12|8729.71|8729.71|0
1634558400000|2021-10-18 12:00:00|8730.69|8730.69|8725.38|8725.38|8730.69|8730.69|8722.74|8722.74|0
1634558700000|2021-10-18 12:05:00|8727.08|8727.08|8730.59|8730.59|8731.1|8731.1|8727.08|8727.08|0
1634559000000|2021-10-18 12:10:00|8730.38|8730.38|8726.82|8726.82|8730.85|8730.85|8726.59|8726.59|0
1634559300000|2021-10-18 12:15:00|8726.93|8726.93|8723.9|8723.9|8727.82|8727.82|8723.9|8723.9|0
1634559600000|2021-10-18 12:20:00|8723.86|8723.86|8715.13|8715.13|8725.37|8725.37|8714.65|8714.65|0
1634559900000|2021-10-18 12:25:00|8714.93|8714.93|8708.37|8708.37|8714.99|8714.99|8703.3|8703.3|0
1634560200000|2021-10-18 12:30:00|8707.86|8707.86|8715.75|8715.75|8717.15|8717.15|8705.99|8705.99|0
1634560500000|2021-10-18 12:35:00|8715.96|8715.96|8699.1|8699.1|8715.96|8715.96|8698.84|8698.84|0
1634560800000|2021-10-18 12:40:00|8698.69|8698.69|8693.66|8693.66|8701.39|8701.39|8692.39|8692.39|0
1634561100000|2021-10-18 12:45:00|8693.77|8693.77|8709.13|8709.13|8710.66|8710.66|8692.65|8692.65|0
1634561400000|2021-10-18 12:50:00|8709.24|8709.24|8711.16|8711.16|8714.21|8714.21|8707.61|8707.61|0
1634561700000|2021-10-18 12:55:00|8711|8711|8711.55|8711.55|8712.23|8712.23|8706.04|8706.04|0
1634562000000|2021-10-18 13:00:00|8711.48|8711.48|8720.35|8720.35|8720.45|8720.45|8709.96|8709.96|0
1634562300000|2021-10-18 13:05:00|8720.45|8720.45|8726.18|8726.18|8727.84|8727.84|8718.03|8718.03|0
1634562600000|2021-10-18 13:10:00|8726.34|8726.34|8727.83|8727.83|8729.49|8729.49|8721.53|8721.53|0
1634562900000|2021-10-18 13:15:00|8727.72|8727.72|8719.55|8719.55|8730.31|8730.31|8718.59|8718.59|0
1634563200000|2021-10-18 13:20:00|8719.44|8719.44|8717.53|8717.53|8720.38|8720.38|8711.78|8711.78|0
1634563500000|2021-10-18 13:25:00|8716.68|8716.68|8713.5|8713.5|8720.17|8720.17|8713.45|8713.45|0
1634563800000|2021-10-18 13:30:00|8713.3|8713.3|8720.93|8720.93|8725.37|8725.37|8708.76|8708.76|0
1634564100000|2021-10-18 13:35:00|8721.02|8721.02|8707.05|8707.05|8721.73|8721.73|8703.52|8703.52|0
1634564400000|2021-10-18 13:40:00|8706.95|8706.95|8721.17|8721.17|8721.39|8721.39|8706.43|8706.43|0
1634564700000|2021-10-18 13:45:00|8720.99|8720.99|8729.99|8729.99|8731.1|8731.1|8716.82|8716.82|0
1634565000000|2021-10-18 13:50:00|8729.84|8729.84|8705.83|8705.83|8730.79|8730.79|8705.45|8705.45|0
1634565300000|2021-10-18 13:55:00|8705.42|8705.42|8705.21|8705.21|8708.94|8708.94|8701.35|8701.35|0
1634565600000|2021-10-18 14:00:00|8705.24|8705.24|8700.19|8700.19|8705.25|8705.25|8696.64|8696.64|0
1634565900000|2021-10-18 14:05:00|8700.57|8700.57|8694.86|8694.86|8703.64|8703.64|8693.22|8693.22|0
1634566200000|2021-10-18 14:10:00|8694.94|8694.94|8704.34|8704.34|8705.73|8705.73|8693.53|8693.53|0
1634566500000|2021-10-18 14:15:00|8704.67|8704.67|8715.64|8715.64|8717.84|8717.84|8704.11|8704.11|0
1634566800000|2021-10-18 14:20:00|8715.87|8715.87|8716.86|8716.86|8717.15|8717.15|8709.73|8709.73|0
1634567100000|2021-10-18 14:25:00|8716.75|8716.75|8713.16|8713.16|8717.69|8717.69|8711.09|8711.09|0
1634567400000|2021-10-18 14:30:00|8712.32|8712.32|8705.94|8705.94|8713.84|8713.84|8705.94|8705.94|0
1634567700000|2021-10-18 14:35:00|8706.14|8706.14|8707.1|8707.1|8709.03|8709.03|8698.2|8698.2|0
1634568000000|2021-10-18 14:40:00|8706.56|8706.56|8709.29|8709.29|8709.41|8709.41|8703.12|8703.12|0
1634568300000|2021-10-18 14:45:00|8709.4|8709.4|8713.4|8713.4|8713.42|8713.42|8708.61|8708.61|0
1634568600000|2021-10-18 14:50:00|8713.33|8713.33|8710.28|8710.28|8714.64|8714.64|8707.51|8707.51|0
1634568900000|2021-10-18 14:55:00|8710.21|8710.21|8704.38|8704.38|8710.36|8710.36|8704.31|8704.31|0
1634569200000|2021-10-18 15:00:00|8704.49|8704.49|8715.29|8715.29|8715.63|8715.63|8704.49|8704.49|0
1634569500000|2021-10-18 15:05:00|8715.45|8715.45|8722.1|8722.1|8722.56|8722.56|8713.45|8713.45|0
1634569800000|2021-10-18 15:10:00|8722.15|8722.15|8715.93|8715.93|8722.56|8722.56|8715.93|8715.93|0
1634570100000|2021-10-18 15:15:00|8716.27|8716.27|8714.96|8714.96|8717.19|8717.19|8711.55|8711.55|0
1634570400000|2021-10-18 15:20:00|8715.12|8715.12|8722.38|8722.38|8725.43|8725.43|8715.12|8715.12|0
1634570700000|2021-10-18 15:25:00|8722.15|8722.15|8725.66|8725.66|8727.99|8727.99|8718.1|8718.1|0
1634627700000|2021-10-19 07:15:00|8696.29|8696.29|8674.47|8674.47|8703.19|8703.19|8674.38|8674.38|0
1634628000000|2021-10-19 07:20:00|8674.84|8674.84|8674.05|8674.05|8679.18|8679.18|8672.87|8672.87|0
1634628300000|2021-10-19 07:25:00|8675.92|8675.92|8681.87|8681.87|8684.88|8684.88|8672.79|8672.79|0
1634628600000|2021-10-19 07:30:00|8683.06|8683.06|8664.41|8664.41|8685.26|8685.26|8659.8|8659.8|0
1634628900000|2021-10-19 07:35:00|8664.95|8664.95|8664.96|8664.96|8666.05|8666.05|8659.04|8659.04|0
1634629200000|2021-10-19 07:40:00|8664.37|8664.37|8673.12|8673.12|8675.31|8675.31|8663.9|8663.9|0
1634629500000|2021-10-19 07:45:00|8673.41|8673.41|8681.25|8681.25|8688.49|8688.49|8670.74|8670.74|0
1634629800000|2021-10-19 07:50:00|8681.47|8681.47|8663.29|8663.29|8681.62|8681.62|8661.46|8661.46|0
1634630100000|2021-10-19 07:55:00|8663.48|8663.48|8677.19|8677.19|8679.61|8679.61|8662.89|8662.89|0
1634630400000|2021-10-19 08:00:00|8677.09|8677.09|8666.04|8666.04|8677.09|8677.09|8665.66|8665.66|0
1634630700000|2021-10-19 08:05:00|8665.96|8665.96|8662.01|8662.01|8667.98|8667.98|8661.52|8661.52|0
1634631000000|2021-10-19 08:10:00|8662.14|8662.14|8670.36|8670.36|8670.4|8670.4|8656.98|8656.98|0
1634631300000|2021-10-19 08:15:00|8670.48|8670.48|8667.54|8667.54|8670.48|8670.48|8660.86|8660.86|0
1634631600000|2021-10-19 08:20:00|8667.23|8667.23|8657.55|8657.55|8670.33|8670.33|8656.32|8656.32|0
1634631900000|2021-10-19 08:25:00|8656.7|8656.7|8642.94|8642.94|8657.83|8657.83|8642.94|8642.94|0
1634632200000|2021-10-19 08:30:00|8642.71|8642.71|8641.28|8641.28|8648.47|8648.47|8638.67|8638.67|0
1634632500000|2021-10-19 08:35:00|8641.47|8641.47|8639.58|8639.58|8643.78|8643.78|8637.13|8637.13|0
1634632800000|2021-10-19 08:40:00|8641.27|8641.27|8639.11|8639.11|8650.08|8650.08|8638.66|8638.66|0
1634633100000|2021-10-19 08:45:00|8639|8639|8632.95|8632.95|8640.31|8640.31|8631.86|8631.86|0
1634633400000|2021-10-19 08:50:00|8633.17|8633.17|8645.36|8645.36|8648.47|8648.47|8632.96|8632.96|0
1634633700000|2021-10-19 08:55:00|8645.69|8645.69|8639.55|8639.55|8645.69|8645.69|8637.68|8637.68|0
1634634000000|2021-10-19 09:00:00|8638.8|8638.8|8635.5|8635.5|8640.87|8640.87|8635.3|8635.3|0
1634634300000|2021-10-19 09:05:00|8635.73|8635.73|8638.75|8638.75|8643.11|8643.11|8635.16|8635.16|0
1634634600000|2021-10-19 09:10:00|8638.65|8638.65|8626.93|8626.93|8638.76|8638.76|8626.69|8626.69|0
1634634900000|2021-10-19 09:15:00|8627.16|8627.16|8627.25|8627.25|8629.32|8629.32|8622.99|8622.99|0
1634635200000|2021-10-19 09:20:00|8627.36|8627.36|8615.2|8615.2|8627.85|8627.85|8614.89|8614.89|0
1634635500000|2021-10-19 09:25:00|8615.53|8615.53|8613.6|8613.6|8615.79|8615.79|8612.08|8612.08|0
1634635800000|2021-10-19 09:30:00|8614.26|8614.26|8610.42|8610.42|8616.99|8616.99|8608.5|8608.5|0
1634636100000|2021-10-19 09:35:00|8610.61|8610.61|8620.08|8620.08|8620.08|8620.08|8610.4|8610.4|0
1634636400000|2021-10-19 09:40:00|8620.24|8620.24|8612.49|8612.49|8622.67|8622.67|8610.64|8610.64|0
1634636700000|2021-10-19 09:45:00|8612.56|8612.56|8608.93|8608.93|8614.85|8614.85|8608.03|8608.03|0
1634637000000|2021-10-19 09:50:00|8609.09|8609.09|8615.32|8615.32|8616.04|8616.04|8608.5|8608.5|0
1634637300000|2021-10-19 09:55:00|8615.23|8615.23|8607.84|8607.84|8615.34|8615.34|8607.84|8607.84|0
1634637600000|2021-10-19 10:00:00|8607.99|8607.99|8607.14|8607.14|8609.82|8609.82|8605.66|8605.66|0
1634637900000|2021-10-19 10:05:00|8607.03|8607.03|8620.55|8620.55|8622.43|8622.43|8606.92|8606.92|0
1634638200000|2021-10-19 10:10:00|8621.25|8621.25|8623.58|8623.58|8625.21|8625.21|8618.61|8618.61|0
1634638500000|2021-10-19 10:15:00|8623.81|8623.81|8615.64|8615.64|8623.81|8623.81|8615.33|8615.33|0
1634638800000|2021-10-19 10:20:00|8615.6|8615.6|8602.2|8602.2|8615.68|8615.68|8600.44|8600.44|0
1634639100000|2021-10-19 10:25:00|8601.64|8601.64|8591.56|8591.56|8601.85|8601.85|8589.99|8589.99|0
1634639400000|2021-10-19 10:30:00|8593.26|8593.26|8596.31|8596.31|8598.84|8598.84|8591.39|8591.39|0
1634639700000|2021-10-19 10:35:00|8596.2|8596.2|8597|8597|8597.46|8597.46|8593.33|8593.33|0
1634640000000|2021-10-19 10:40:00|8597.45|8597.45|8602.67|8602.67|8602.67|8602.67|8597.02|8597.02|0
1634640300000|2021-10-19 10:45:00|8602.49|8602.49|8597.23|8597.23|8602.6|8602.6|8596.91|8596.91|0
1634640600000|2021-10-19 10:50:00|8596.63|8596.63|8597.85|8597.85|8597.97|8597.97|8590.66|8590.66|0
1634640900000|2021-10-19 10:55:00|8597.78|8597.78|8613.96|8613.96|8613.96|8613.96|8597.65|8597.65|0
1634641200000|2021-10-19 11:00:00|8614.16|8614.16|8619.72|8619.72|8621.61|8621.61|8608.22|8608.22|0
1634641500000|2021-10-19 11:05:00|8619.93|8619.93|8603.04|8603.04|8620.13|8620.13|8602.9|8602.9|0
1634641800000|2021-10-19 11:10:00|8602.82|8602.82|8609.28|8609.28|8609.62|8609.62|8600.17|8600.17|0
1634642100000|2021-10-19 11:15:00|8609.17|8609.17|8608.08|8608.08|8610.58|8610.58|8603.6|8603.6|0
1634642400000|2021-10-19 11:20:00|8608.31|8608.31|8606.38|8606.38|8608.53|8608.53|8604.37|8604.37|0
1634642700000|2021-10-19 11:25:00|8606.63|8606.63|8606.19|8606.19|8609.8|8609.8|8601.44|8601.44|0
1634643000000|2021-10-19 11:30:00|8606.08|8606.08|8601.94|8601.94|8607.8|8607.8|8601.12|8601.12|0
1634643300000|2021-10-19 11:35:00|8601.83|8601.83|8599.43|8599.43|8601.83|8601.83|8596.83|8596.83|0
1634643600000|2021-10-19 11:40:00|8599.54|8599.54|8595.1|8595.1|8600.56|8600.56|8592.97|8592.97|0
1634643900000|2021-10-19 11:45:00|8594.99|8594.99|8583.85|8583.85|8595.39|8595.39|8583.28|8583.28|0
1634644200000|2021-10-19 11:50:00|8583.93|8583.93|8583.13|8583.13|8588.07|8588.07|8583.13|8583.13|0
1634644500000|2021-10-19 11:55:00|8582.53|8582.53|8585.79|8585.79|8586.49|8586.49|8581.35|8581.35|0
1634644800000|2021-10-19 12:00:00|8585.72|8585.72|8588.69|8588.69|8597.32|8597.32|8585.39|8585.39|0
1634645100000|2021-10-19 12:05:00|8588.84|8588.84|8600|8600|8600.69|8600.69|8587.41|8587.41|0
1634645400000|2021-10-19 12:10:00|8599.89|8599.89|8605.06|8605.06|8608.16|8608.16|8599.89|8599.89|0
1634645700000|2021-10-19 12:15:00|8605.47|8605.47|8601.57|8601.57|8607.54|8607.54|8599|8599|0
1634646000000|2021-10-19 12:20:00|8601.7|8601.7|8592|8592|8602.81|8602.81|8592|8592|0
1634646300000|2021-10-19 12:25:00|8592.23|8592.23|8603.94|8603.94|8604.06|8604.06|8592.23|8592.23|0
1634646600000|2021-10-19 12:30:00|8604.05|8604.05|8606.22|8606.22|8611.16|8611.16|8604.05|8604.05|0
1634646900000|2021-10-19 12:35:00|8606.41|8606.41|8604.01|8604.01|8607.13|8607.13|8604.01|8604.01|0
1634647200000|2021-10-19 12:40:00|8603.82|8603.82|8603.67|8603.67|8606.19|8606.19|8601.03|8601.03|0
1634647500000|2021-10-19 12:45:00|8603.76|8603.76|8600.56|8600.56|8604.31|8604.31|8598.63|8598.63|0
1634647800000|2021-10-19 12:50:00|8600.79|8600.79|8603.61|8603.61|8608.72|8608.72|8600.33|8600.33|0
1634648100000|2021-10-19 12:55:00|8603.72|8603.72|8602.16|8602.16|8604.89|8604.89|8597.79|8597.79|0
1634648400000|2021-10-19 13:00:00|8602.34|8602.34|8604.88|8604.88|8608.57|8608.57|8602.08|8602.08|0
1634648700000|2021-10-19 13:05:00|8605.1|8605.1|8616.4|8616.4|8616.51|8616.51|8604.45|8604.45|0
1634649000000|2021-10-19 13:10:00|8616.47|8616.47|8615.55|8615.55|8620.48|8620.48|8614.89|8614.89|0
1634649300000|2021-10-19 13:15:00|8615.46|8615.46|8618.3|8618.3|8620.91|8620.91|8615.26|8615.26|0
1634649600000|2021-10-19 13:20:00|8618.33|8618.33|8621.15|8621.15|8622.93|8622.93|8616.69|8616.69|0
1634649900000|2021-10-19 13:25:00|8621.19|8621.19|8624.64|8624.64|8631.93|8631.93|8621.08|8621.08|0
1634650200000|2021-10-19 13:30:00|8624.53|8624.53|8618.28|8618.28|8633.77|8633.77|8611.1|8611.1|0
1634650500000|2021-10-19 13:35:00|8618.88|8618.88|8617.87|8617.87|8622.8|8622.8|8613.4|8613.4|0
1634650800000|2021-10-19 13:40:00|8617.68|8617.68|8627.34|8627.34|8630.23|8630.23|8616.96|8616.96|0
1634651100000|2021-10-19 13:45:00|8627.27|8627.27|8620.15|8620.15|8628.79|8628.79|8613.3|8613.3|0
1634651400000|2021-10-19 13:50:00|8620.07|8620.07|8629.91|8629.91|8629.91|8629.91|8619.47|8619.47|0
1634651700000|2021-10-19 13:55:00|8630.5|8630.5|8631.45|8631.45|8632.8|8632.8|8626.69|8626.69|0
1634652000000|2021-10-19 14:00:00|8631.37|8631.37|8611.49|8611.49|8631.64|8631.64|8609.85|8609.85|0
1634652300000|2021-10-19 14:05:00|8612.34|8612.34|8618.09|8618.09|8619.84|8619.84|8610.88|8610.88|0
1634652600000|2021-10-19 14:10:00|8618.16|8618.16|8692.31|8692.31|8726.45|8726.45|8614.56|8614.56|0
1634652900000|2021-10-19 14:15:00|8692.47|8692.47|8698.5|8698.5|8710.71|8710.71|8686.57|8686.57|0
1634653200000|2021-10-19 14:20:00|8698.84|8698.84|8687.17|8687.17|8699.01|8699.01|8675.86|8675.86|0
1634653500000|2021-10-19 14:25:00|8687.38|8687.38|8664.97|8664.97|8688.35|8688.35|8659.33|8659.33|0
1634653800000|2021-10-19 14:30:00|8665.02|8665.02|8667.53|8667.53|8671.96|8671.96|8664.34|8664.34|0
1634654100000|2021-10-19 14:35:00|8667.45|8667.45|8656.61|8656.61|8671.52|8671.52|8655.74|8655.74|0
1634654400000|2021-10-19 14:40:00|8656.76|8656.76|8650.04|8650.04|8656.76|8656.76|8644.32|8644.32|0
1634654700000|2021-10-19 14:45:00|8649.96|8649.96|8656.76|8656.76|8657.08|8657.08|8645.35|8645.35|0
1634655000000|2021-10-19 14:50:00|8655.57|8655.57|8660.54|8660.54|8669.47|8669.47|8653.08|8653.08|0
1634655300000|2021-10-19 14:55:00|8660.39|8660.39|8683.59|8683.59|8686.11|8686.11|8660.39|8660.39|0
1634655600000|2021-10-19 15:00:00|8683.52|8683.52|8675.03|8675.03|8685.79|8685.79|8674.03|8674.03|0
1634655900000|2021-10-19 15:05:00|8675.78|8675.78|8679.61|8679.61|8683.48|8683.48|8673.51|8673.51|0
1634656200000|2021-10-19 15:10:00|8680.46|8680.46|8687.18|8687.18|8687.18|8687.18|8678.43|8678.43|0
1634656500000|2021-10-19 15:15:00|8687.27|8687.27|8688.92|8688.92|8691.16|8691.16|8685.28|8685.28|0
1634656800000|2021-10-19 15:20:00|8688.82|8688.82|8680.29|8680.29|8692.3|8692.3|8679.45|8679.45|0
1634657100000|2021-10-19 15:25:00|8680.18|8680.18|8685.6|8685.6|8686.89|8686.89|8679.84|8679.84|0
1634714100000|2021-10-20 07:15:00|8641.48|8641.48|8618.13|8618.13|8643.47|8643.47|8618.13|8618.13|0
1634714400000|2021-10-20 07:20:00|8618.18|8618.18|8593.45|8593.45|8618.21|8618.21|8593.29|8593.29|0
1634714700000|2021-10-20 07:25:00|8594.04|8594.04|8598.32|8598.32|8599.39|8599.39|8588.24|8588.24|0
1634715000000|2021-10-20 07:30:00|8598.14|8598.14|8594.88|8594.88|8599.28|8599.28|8582.39|8582.39|0
1634715300000|2021-10-20 07:35:00|8595.11|8595.11|8598.98|8598.98|8600.84|8600.84|8591.32|8591.32|0
1634715600000|2021-10-20 07:40:00|8599.4|8599.4|8606.07|8606.07|8613.27|8613.27|8599.09|8599.09|0
1634715900000|2021-10-20 07:45:00|8605.44|8605.44|8594.8|8594.8|8610.45|8610.45|8591.22|8591.22|0
1634716200000|2021-10-20 07:50:00|8594.77|8594.77|8587.42|8587.42|8597.54|8597.54|8577.56|8577.56|0
1634716500000|2021-10-20 07:55:00|8587.12|8587.12|8592.5|8592.5|8593.44|8593.44|8581.99|8581.99|0
1634716800000|2021-10-20 08:00:00|8592.2|8592.2|8587.4|8587.4|8594.95|8594.95|8584.85|8584.85|0
1634717100000|2021-10-20 08:05:00|8587.62|8587.62|8587.98|8587.98|8595.42|8595.42|8580.7|8580.7|0
1634717400000|2021-10-20 08:10:00|8587.86|8587.86|8577.73|8577.73|8587.86|8587.86|8575.23|8575.23|0
1634717700000|2021-10-20 08:15:00|8578.33|8578.33|8581.8|8581.8|8581.8|8581.8|8568.34|8568.34|0
1634718000000|2021-10-20 08:20:00|8582.24|8582.24|8589.08|8589.08|8593.04|8593.04|8578.87|8578.87|0
1634718300000|2021-10-20 08:25:00|8589.19|8589.19|8602.57|8602.57|8602.98|8602.98|8585.54|8585.54|0
1634718600000|2021-10-20 08:30:00|8602.41|8602.41|8589.25|8589.25|8605.47|8605.47|8587.06|8587.06|0
1634718900000|2021-10-20 08:35:00|8589.06|8589.06|8588.93|8588.93|8592.07|8592.07|8583.3|8583.3|0
1634719200000|2021-10-20 08:40:00|8588.83|8588.83|8586.17|8586.17|8588.83|8588.83|8579.77|8579.77|0
1634719500000|2021-10-20 08:45:00|8586.24|8586.24|8599.37|8599.37|8600.36|8600.36|8586.21|8586.21|0
1634719800000|2021-10-20 08:50:00|8599.6|8599.6|8606.64|8606.64|8607.96|8607.96|8599.5|8599.5|0
1634720100000|2021-10-20 08:55:00|8606.53|8606.53|8610.08|8610.08|8617.56|8617.56|8606.53|8606.53|0
1634720400000|2021-10-20 09:00:00|8609.92|8609.92|8607.8|8607.8|8610.57|8610.57|8599.16|8599.16|0
1634720700000|2021-10-20 09:05:00|8608.64|8608.64|8612.26|8612.26|8612.26|8612.26|8603.81|8603.81|0
1634721000000|2021-10-20 09:10:00|8612.17|8612.17|8600.39|8600.39|8613.66|8613.66|8600.39|8600.39|0
1634721300000|2021-10-20 09:15:00|8600.24|8600.24|8604.84|8604.84|8607.03|8607.03|8596.5|8596.5|0
1634721600000|2021-10-20 09:20:00|8605.04|8605.04|8609.98|8609.98|8612.1|8612.1|8604.23|8604.23|0
1634721900000|2021-10-20 09:25:00|8610.19|8610.19|8615.65|8615.65|8616.3|8616.3|8609.06|8609.06|0
1634722200000|2021-10-20 09:30:00|8615.71|8615.71|8620.31|8620.31|8624.16|8624.16|8615.71|8615.71|0
1634722500000|2021-10-20 09:35:00|8620.2|8620.2|8610.06|8610.06|8620.2|8620.2|8610.06|8610.06|0
1634722800000|2021-10-20 09:40:00|8609.68|8609.68|8612.04|8612.04|8612.63|8612.63|8608.45|8608.45|0
1634723100000|2021-10-20 09:45:00|8612.15|8612.15|8599.83|8599.83|8612.15|8612.15|8598.73|8598.73|0
1634723400000|2021-10-20 09:50:00|8599.53|8599.53|8595.3|8595.3|8601.96|8601.96|8591.91|8591.91|0
1634723700000|2021-10-20 09:55:00|8595.24|8595.24|8597.63|8597.63|8604.03|8604.03|8595.24|8595.24|0
1634724000000|2021-10-20 10:00:00|8597.82|8597.82|8595.85|8595.85|8600.09|8600.09|8594.3|8594.3|0
1634724300000|2021-10-20 10:05:00|8595.69|8595.69|8594.24|8594.24|8596.43|8596.43|8592.95|8592.95|0
1634724600000|2021-10-20 10:10:00|8594.36|8594.36|8588.61|8588.61|8594.51|8594.51|8588.47|8588.47|0
1634724900000|2021-10-20 10:15:00|8588.7|8588.7|8589.39|8589.39|8590.87|8590.87|8585.17|8585.17|0
1634725200000|2021-10-20 10:20:00|8589.47|8589.47|8598.51|8598.51|8601.31|8601.31|8589.15|8589.15|0
1634725500000|2021-10-20 10:25:00|8598.36|8598.36|8600.65|8600.65|8602.97|8602.97|8598.03|8598.03|0
1634725800000|2021-10-20 10:30:00|8600.35|8600.35|8591.14|8591.14|8600.35|8600.35|8588.01|8588.01|0
1634726100000|2021-10-20 10:35:00|8590.99|8590.99|8589.47|8589.47|8590.99|8590.99|8587.21|8587.21|0
1634726400000|2021-10-20 10:40:00|8589.54|8589.54|8589.97|8589.97|8590.6|8590.6|8587.76|8587.76|0
1634726700000|2021-10-20 10:45:00|8590.28|8590.28|8586.36|8586.36|8590.65|8590.65|8584.69|8584.69|0
1634727000000|2021-10-20 10:50:00|8586.26|8586.26|8583.28|8583.28|8586.26|8586.26|8579.64|8579.64|0
1634727300000|2021-10-20 10:55:00|8583.06|8583.06|8588.86|8588.86|8589.1|8589.1|8581.84|8581.84|0
1634727600000|2021-10-20 11:00:00|8588.98|8588.98|8596.16|8596.16|8598.46|8598.46|8586.26|8586.26|0
1634727900000|2021-10-20 11:05:00|8596.12|8596.12|8595.85|8595.85|8596.12|8596.12|8589.19|8589.19|0
1634728200000|2021-10-20 11:10:00|8595.92|8595.92|8593.55|8593.55|8597.72|8597.72|8591.78|8591.78|0
1634728500000|2021-10-20 11:15:00|8593.59|8593.59|8590.96|8590.96|8596.29|8596.29|8590.64|8590.64|0
1634728800000|2021-10-20 11:20:00|8591.81|8591.81|8594.5|8594.5|8597.9|8597.9|8590.93|8590.93|0
1634729100000|2021-10-20 11:25:00|8594.13|8594.13|8583.58|8583.58|8600.49|8600.49|8583.58|8583.58|0
1634729400000|2021-10-20 11:30:00|8583.47|8583.47|8580|8580|8583.6|8583.6|8576.34|8576.34|0
1634729700000|2021-10-20 11:35:00|8579.63|8579.63|8586.52|8586.52|8587.5|8587.5|8574.65|8574.65|0
1634730000000|2021-10-20 11:40:00|8586.23|8586.23|8579.86|8579.86|8588.39|8588.39|8579.78|8579.78|0
1634730300000|2021-10-20 11:45:00|8579.77|8579.77|8586.53|8586.53|8587.36|8587.36|8578.52|8578.52|0
1634730600000|2021-10-20 11:50:00|8586.51|8586.51|8584.04|8584.04|8588.5|8588.5|8583.59|8583.59|0
1634730900000|2021-10-20 11:55:00|8584.89|8584.89|8591.28|8591.28|8594.74|8594.74|8583.48|8583.48|0
1634731200000|2021-10-20 12:00:00|8591.88|8591.88|8584.42|8584.42|8591.94|8591.94|8583.95|8583.95|0
1634731500000|2021-10-20 12:05:00|8584.37|8584.37|8583.8|8583.8|8585.91|8585.91|8582.21|8582.21|0
1634731800000|2021-10-20 12:10:00|8583.92|8583.92|8572.78|8572.78|8583.97|8583.97|8572.78|8572.78|0
1634732100000|2021-10-20 12:15:00|8572.67|8572.67|8567.73|8567.73|8573.45|8573.45|8564.8|8564.8|0
1634732400000|2021-10-20 12:20:00|8567.44|8567.44|8567.96|8567.96|8568.59|8568.59|8565.21|8565.21|0
1634732700000|2021-10-20 12:25:00|8567.99|8567.99|8565.19|8565.19|8570.7|8570.7|8563.11|8563.11|0
1634733000000|2021-10-20 12:30:00|8565.38|8565.38|8551.06|8551.06|8565.44|8565.44|8551.06|8551.06|0
1634733300000|2021-10-20 12:35:00|8551|8551|8549.39|8549.39|8556.07|8556.07|8547.89|8547.89|0
1634733600000|2021-10-20 12:40:00|8549.46|8549.46|8543.47|8543.47|8550.66|8550.66|8542.8|8542.8|0
1634733900000|2021-10-20 12:45:00|8543.7|8543.7|8544.94|8544.94|8548.71|8548.71|8542.78|8542.78|0
1634734200000|2021-10-20 12:50:00|8545.05|8545.05|8548.65|8548.65|8550.6|8550.6|8544.36|8544.36|0
1634734500000|2021-10-20 12:55:00|8549.21|8549.21|8543.8|8543.8|8551.36|8551.36|8540.76|8540.76|0
1634734800000|2021-10-20 13:00:00|8543.9|8543.9|8539.24|8539.24|8545.32|8545.32|8537.89|8537.89|0
1634735100000|2021-10-20 13:05:00|8539.68|8539.68|8538.44|8538.44|8542.96|8542.96|8536.27|8536.27|0
1634735400000|2021-10-20 13:10:00|8538.53|8538.53|8537.52|8537.52|8545.59|8545.59|8537.28|8537.28|0
1634735700000|2021-10-20 13:15:00|8537.9|8537.9|8536.24|8536.24|8538.03|8538.03|8534.23|8534.23|0
1634736000000|2021-10-20 13:20:00|8536.05|8536.05|8535.55|8535.55|8536.47|8536.47|8529.63|8529.63|0
1634736300000|2021-10-20 13:25:00|8535.76|8535.76|8539.01|8539.01|8544.1|8544.1|8534.96|8534.96|0
1634736600000|2021-10-20 13:30:00|8539.39|8539.39|8547.07|8547.07|8551.29|8551.29|8538.56|8538.56|0
1634736900000|2021-10-20 13:35:00|8547.23|8547.23|8531.48|8531.48|8548.58|8548.58|8530.19|8530.19|0
1634737200000|2021-10-20 13:40:00|8531.38|8531.38|8531.53|8531.53|8539.22|8539.22|8525.19|8525.19|0
1634737500000|2021-10-20 13:45:00|8530.86|8530.86|8537.23|8537.23|8538.84|8538.84|8529.73|8529.73|0
1634737800000|2021-10-20 13:50:00|8537.6|8537.6|8523.55|8523.55|8538.07|8538.07|8520.42|8520.42|0
1634738100000|2021-10-20 13:55:00|8523.64|8523.64|8521.29|8521.29|8523.87|8523.87|8513.78|8513.78|0
1634738400000|2021-10-20 14:00:00|8520.91|8520.91|8523.85|8523.85|8532.51|8532.51|8516.87|8516.87|0
1634738700000|2021-10-20 14:05:00|8523.74|8523.74|8518.87|8518.87|8523.74|8523.74|8516.08|8516.08|0
1634739000000|2021-10-20 14:10:00|8519.2|8519.2|8514.21|8514.21|8523.5|8523.5|8514.06|8514.06|0
1634739300000|2021-10-20 14:15:00|8514.26|8514.26|8528.74|8528.74|8529.85|8529.85|8514.14|8514.14|0
1634739600000|2021-10-20 14:20:00|8528.5|8528.5|8539.95|8539.95|8544.02|8544.02|8525.76|8525.76|0
1634739900000|2021-10-20 14:25:00|8539.87|8539.87|8538.36|8538.36|8544.57|8544.57|8536.99|8536.99|0
1634740200000|2021-10-20 14:30:00|8536.67|8536.67|8541.58|8541.58|8541.99|8541.99|8534.03|8534.03|0
1634740500000|2021-10-20 14:35:00|8541.51|8541.51|8547.32|8547.32|8550.24|8550.24|8536.97|8536.97|0
1634740800000|2021-10-20 14:40:00|8547.77|8547.77|8548.71|8548.71|8552.07|8552.07|8545.48|8545.48|0
1634741100000|2021-10-20 14:45:00|8548.65|8548.65|8548|8548|8554.21|8554.21|8545.43|8545.43|0
1634741400000|2021-10-20 14:50:00|8547.62|8547.62|8550.3|8550.3|8551.99|8551.99|8544.53|8544.53|0
1634741700000|2021-10-20 14:55:00|8550.15|8550.15|8545.8|8545.8|8551.1|8551.1|8543.97|8543.97|0
1634742000000|2021-10-20 15:00:00|8545.56|8545.56|8542.6|8542.6|8547.44|8547.44|8542.6|8542.6|0
1634742300000|2021-10-20 15:05:00|8542.71|8542.71|8541.7|8541.7|8546.01|8546.01|8539.91|8539.91|0
1634742600000|2021-10-20 15:10:00|8541.67|8541.67|8542.1|8542.1|8544.55|8544.55|8540.41|8540.41|0
1634742900000|2021-10-20 15:15:00|8542.18|8542.18|8541.59|8541.59|8543.25|8543.25|8538.07|8538.07|0
1634743200000|2021-10-20 15:20:00|8541.52|8541.52|8537.75|8537.75|8544.93|8544.93|8537.75|8537.75|0
1634743500000|2021-10-20 15:25:00|8537.66|8537.66|8538.88|8538.88|8538.96|8538.96|8531.44|8531.44|0
1634800500000|2021-10-21 07:15:00|8462.4|8462.4|8471.04|8471.04|8473.5|8473.5|8458.32|8458.32|0
1634800800000|2021-10-21 07:20:00|8471.73|8471.73|8475.6|8475.6|8484.5|8484.5|8470.45|8470.45|0
1634801100000|2021-10-21 07:25:00|8479.1|8479.1|8516.5|8516.5|8516.5|8516.5|8478.17|8478.17|0
1634801400000|2021-10-21 07:30:00|8517.03|8517.03|8541.36|8541.36|8543.45|8543.45|8516.82|8516.82|0
1634801700000|2021-10-21 07:35:00|8541.47|8541.47|8552.5|8552.5|8554.46|8554.46|8541.24|8541.24|0
1634802000000|2021-10-21 07:40:00|8552.8|8552.8|8543.34|8543.34|8557.35|8557.35|8541.17|8541.17|0
1634802300000|2021-10-21 07:45:00|8542.5|8542.5|8534.77|8534.77|8545.45|8545.45|8531.33|8531.33|0
1634802600000|2021-10-21 07:50:00|8534.39|8534.39|8528.97|8528.97|8540.93|8540.93|8528.97|8528.97|0
1634802900000|2021-10-21 07:55:00|8528.64|8528.64|8534.85|8534.85|8541.74|8541.74|8526.85|8526.85|0
1634803200000|2021-10-21 08:00:00|8534.93|8534.93|8488.33|8488.33|8536.23|8536.23|8488.33|8488.33|0
1634803500000|2021-10-21 08:05:00|8487.77|8487.77|8480.15|8480.15|8487.77|8487.77|8475.45|8475.45|0
1634803800000|2021-10-21 08:10:00|8480.23|8480.23|8480.39|8480.39|8485.63|8485.63|8479.28|8479.28|0
1634804100000|2021-10-21 08:15:00|8480.58|8480.58|8500.53|8500.53|8502.15|8502.15|8479.81|8479.81|0
1634804400000|2021-10-21 08:20:00|8500.73|8500.73|8503.83|8503.83|8504.54|8504.54|8500.25|8500.25|0
1634804700000|2021-10-21 08:25:00|8503.75|8503.75|8483.18|8483.18|8503.75|8503.75|8483.18|8483.18|0
1634805000000|2021-10-21 08:30:00|8483.75|8483.75|8490.76|8490.76|8490.94|8490.94|8480.9|8480.9|0
1634805300000|2021-10-21 08:35:00|8490.08|8490.08|8497.74|8497.74|8500.27|8500.27|8490.08|8490.08|0
1634805600000|2021-10-21 08:40:00|8497.28|8497.28|8505.54|8505.54|8505.61|8505.61|8497.28|8497.28|0
1634805900000|2021-10-21 08:45:00|8505.7|8505.7|8500.94|8500.94|8508.08|8508.08|8500.52|8500.52|0
1634806200000|2021-10-21 08:50:00|8501.17|8501.17|8517.7|8517.7|8517.7|8517.7|8501.17|8501.17|0
1634806500000|2021-10-21 08:55:00|8517.33|8517.33|8510.5|8510.5|8517.72|8517.72|8510.5|8510.5|0
1634806800000|2021-10-21 09:00:00|8509.75|8509.75|8515.52|8515.52|8517.37|8517.37|8507.92|8507.92|0
1634807100000|2021-10-21 09:05:00|8514.93|8514.93|8496.37|8496.37|8515.42|8515.42|8496.01|8496.01|0
1634807400000|2021-10-21 09:10:00|8495.99|8495.99|8497.09|8497.09|8497.76|8497.76|8494.06|8494.06|0
1634807700000|2021-10-21 09:15:00|8497.28|8497.28|8491.82|8491.82|8498.48|8498.48|8491.82|8491.82|0
1634808000000|2021-10-21 09:20:00|8492.04|8492.04|8498.14|8498.14|8498.56|8498.56|8486.68|8486.68|0
1634808300000|2021-10-21 09:25:00|8498.51|8498.51|8501.15|8501.15|8502.39|8502.39|8498.51|8498.51|0
1634808600000|2021-10-21 09:30:00|8500.94|8500.94|8506.99|8506.99|8509.22|8509.22|8500.75|8500.75|0
1634808900000|2021-10-21 09:35:00|8507.44|8507.44|8505.22|8505.22|8510.74|8510.74|8505.22|8505.22|0
1634809200000|2021-10-21 09:40:00|8505.15|8505.15|8494.74|8494.74|8505.15|8505.15|8494.74|8494.74|0
1634809500000|2021-10-21 09:45:00|8494.41|8494.41|8496.42|8496.42|8497.46|8497.46|8490.99|8490.99|0
1634809800000|2021-10-21 09:50:00|8496.64|8496.64|8506.51|8506.51|8506.53|8506.53|8496.2|8496.2|0
1634810100000|2021-10-21 09:55:00|8506.93|8506.93|8510.08|8510.08|8514.13|8514.13|8504.94|8504.94|0
1634810400000|2021-10-21 10:00:00|8510.19|8510.19|8509.01|8509.01|8511.84|8511.84|8507.74|8507.74|0
1634810700000|2021-10-21 10:05:00|8508.78|8508.78|8503.63|8503.63|8509.28|8509.28|8499.42|8499.42|0
1634811000000|2021-10-21 10:10:00|8502.64|8502.64|8489|8489|8503.24|8503.24|8489|8489|0
1634811300000|2021-10-21 10:15:00|8489.11|8489.11|8491.8|8491.8|8493.71|8493.71|8488.08|8488.08|0
1634811600000|2021-10-21 10:20:00|8490.61|8490.61|8478.22|8478.22|8490.61|8490.61|8478.22|8478.22|0
1634811900000|2021-10-21 10:25:00|8478.04|8478.04|8467.03|8467.03|8478.26|8478.26|8463.21|8463.21|0
1634812200000|2021-10-21 10:30:00|8466.79|8466.79|8461.01|8461.01|8468.58|8468.58|8457.24|8457.24|0
1634812500000|2021-10-21 10:35:00|8460.9|8460.9|8461.13|8461.13|8465.31|8465.31|8459.61|8459.61|0
1634812800000|2021-10-21 10:40:00|8461.19|8461.19|8462.47|8462.47|8465.35|8465.35|8458.65|8458.65|0
1634813100000|2021-10-21 10:45:00|8462.57|8462.57|8462.77|8462.77|8464.6|8464.6|8456.25|8456.25|0
1634813400000|2021-10-21 10:50:00|8463.39|8463.39|8454.55|8454.55|8463.58|8463.58|8454.36|8454.36|0
1634813700000|2021-10-21 10:55:00|8454.49|8454.49|8456.33|8456.33|8456.4|8456.4|8453.14|8453.14|0
1634814000000|2021-10-21 11:00:00|8457.39|8457.39|8460.05|8460.05|8461.51|8461.51|8457.39|8457.39|0
1634814300000|2021-10-21 11:05:00|8459.86|8459.86|8477.5|8477.5|8477.5|8477.5|8459.01|8459.01|0
1634814600000|2021-10-21 11:10:00|8477.64|8477.64|8482.06|8482.06|8484.88|8484.88|8477.64|8477.64|0
1634814900000|2021-10-21 11:15:00|8481.21|8481.21|8492.15|8492.15|8492.2|8492.2|8481.21|8481.21|0
1634815200000|2021-10-21 11:20:00|8492.2|8492.2|8506|8506|8507.74|8507.74|8492.12|8492.12|0
1634815500000|2021-10-21 11:25:00|8506.08|8506.08|8504.53|8504.53|8508.55|8508.55|8502.39|8502.39|0
1634815800000|2021-10-21 11:30:00|8504.59|8504.59|8503.84|8503.84|8504.66|8504.66|8498.41|8498.41|0
1634816100000|2021-10-21 11:35:00|8504.18|8504.18|8513.45|8513.45|8513.66|8513.66|8504.18|8504.18|0
1634816400000|2021-10-21 11:40:00|8513.34|8513.34|8513.95|8513.95|8514.91|8514.91|8511.68|8511.68|0
1634816700000|2021-10-21 11:45:00|8514.37|8514.37|8516.11|8516.11|8519.54|8519.54|8513.83|8513.83|0
1634817000000|2021-10-21 11:50:00|8516.23|8516.23|8512.06|8512.06|8517.12|8517.12|8511.92|8511.92|0
1634817300000|2021-10-21 11:55:00|8511.95|8511.95|8508.22|8508.22|8511.98|8511.98|8506.59|8506.59|0
1634817600000|2021-10-21 12:00:00|8508.31|8508.31|8501.73|8501.73|8508.48|8508.48|8498.07|8498.07|0
1634817900000|2021-10-21 12:05:00|8501.76|8501.76|8511.24|8511.24|8511.43|8511.43|8499.99|8499.99|0
1634818200000|2021-10-21 12:10:00|8511.34|8511.34|8511.41|8511.41|8513.69|8513.69|8510.55|8510.55|0
1634818500000|2021-10-21 12:15:00|8511.59|8511.59|8521.03|8521.03|8521.03|8521.03|8511.59|8511.59|0
1634818800000|2021-10-21 12:20:00|8520.8|8520.8|8528.55|8528.55|8528.55|8528.55|8519.12|8519.12|0
1634819100000|2021-10-21 12:25:00|8528.59|8528.59|8522.22|8522.22|8530.4|8530.4|8521.29|8521.29|0
1634819400000|2021-10-21 12:30:00|8522.15|8522.15|8524.78|8524.78|8524.99|8524.99|8520.77|8520.77|0
1634819700000|2021-10-21 12:35:00|8524.86|8524.86|8524.12|8524.12|8525.26|8525.26|8522.22|8522.22|0
1634820000000|2021-10-21 12:40:00|8524.24|8524.24|8531.11|8531.11|8531.65|8531.65|8524.04|8524.04|0
1634820300000|2021-10-21 12:45:00|8531.42|8531.42|8533.87|8533.87|8534.66|8534.66|8528.68|8528.68|0
1634820600000|2021-10-21 12:50:00|8534.02|8534.02|8526.15|8526.15|8535.02|8535.02|8526.13|8526.13|0
1634820900000|2021-10-21 12:55:00|8525.84|8525.84|8526.44|8526.44|8527.3|8527.3|8524.73|8524.73|0
1634821200000|2021-10-21 13:00:00|8526.48|8526.48|8522.97|8522.97|8526.5|8526.5|8521.34|8521.34|0
1634821500000|2021-10-21 13:05:00|8522.82|8522.82|8527.32|8527.32|8527.32|8527.32|8519.2|8519.2|0
1634821800000|2021-10-21 13:10:00|8527.11|8527.11|8518.6|8518.6|8528.66|8528.66|8518.53|8518.53|0
1634822100000|2021-10-21 13:15:00|8518.53|8518.53|8507.22|8507.22|8521.28|8521.28|8507.22|8507.22|0
1634822400000|2021-10-21 13:20:00|8507.41|8507.41|8499.94|8499.94|8507.62|8507.62|8499.84|8499.84|0
1634822700000|2021-10-21 13:25:00|8497.97|8497.97|8493.03|8493.03|8499.34|8499.34|8492.76|8492.76|0
1634823000000|2021-10-21 13:30:00|8493|8493|8513.13|8513.13|8514.69|8514.69|8489.53|8489.53|0
1634823300000|2021-10-21 13:35:00|8513.05|8513.05|8512.42|8512.42|8517.81|8517.81|8510.17|8510.17|0
1634823600000|2021-10-21 13:40:00|8511.97|8511.97|8511.04|8511.04|8517.31|8517.31|8509.88|8509.88|0
1634823900000|2021-10-21 13:45:00|8511.24|8511.24|8521.92|8521.92|8522.16|8522.16|8508.01|8508.01|0
1634824200000|2021-10-21 13:50:00|8521.07|8521.07|8528.01|8528.01|8534.41|8534.41|8521.07|8521.07|0
1634824500000|2021-10-21 13:55:00|8527.99|8527.99|8515.94|8515.94|8527.99|8527.99|8514.82|8514.82|0
1634824800000|2021-10-21 14:00:00|8516.38|8516.38|8517.86|8517.86|8518.06|8518.06|8513.56|8513.56|0
1634825100000|2021-10-21 14:05:00|8517.76|8517.76|8516.44|8516.44|8519.71|8519.71|8507.77|8507.77|0
1634825400000|2021-10-21 14:10:00|8516.34|8516.34|8513.17|8513.17|8524.49|8524.49|8512.89|8512.89|0
1634825700000|2021-10-21 14:15:00|8513.01|8513.01|8500.2|8500.2|8513.2|8513.2|8499.42|8499.42|0
1634826000000|2021-10-21 14:20:00|8500.5|8500.5|8500.9|8500.9|8502.38|8502.38|8498|8498|0
1634826300000|2021-10-21 14:25:00|8500.97|8500.97|8510.51|8510.51|8510.93|8510.93|8499.51|8499.51|0
1634826600000|2021-10-21 14:30:00|8510.29|8510.29|8513.15|8513.15|8517.13|8517.13|8509.43|8509.43|0
1634826900000|2021-10-21 14:35:00|8513.23|8513.23|8513.14|8513.14|8513.96|8513.96|8508.69|8508.69|0
1634827200000|2021-10-21 14:40:00|8513.04|8513.04|8523.89|8523.89|8529.98|8529.98|8513.04|8513.04|0
1634827500000|2021-10-21 14:45:00|8523.99|8523.99|8535.21|8535.21|8536.52|8536.52|8523.91|8523.91|0
1634827800000|2021-10-21 14:50:00|8535.58|8535.58|8536.32|8536.32|8540.86|8540.86|8533.88|8533.88|0
1634828100000|2021-10-21 14:55:00|8536.36|8536.36|8521.92|8521.92|8537.2|8537.2|8521.84|8521.84|0
1634828400000|2021-10-21 15:00:00|8521.97|8521.97|8532.68|8532.68|8537.1|8537.1|8521.97|8521.97|0
1634828700000|2021-10-21 15:05:00|8532.73|8532.73|8531.17|8531.17|8534.72|8534.72|8530.46|8530.46|0
1634829000000|2021-10-21 15:10:00|8530.95|8530.95|8534.93|8534.93|8536.94|8536.94|8530.47|8530.47|0
1634829300000|2021-10-21 15:15:00|8534.85|8534.85|8526.34|8526.34|8537.72|8537.72|8526.34|8526.34|0
1634829600000|2021-10-21 15:20:00|8526.25|8526.25|8518.69|8518.69|8528.17|8528.17|8518.69|8518.69|0
1634829900000|2021-10-21 15:25:00|8518.77|8518.77|8512.16|8512.16|8520.06|8520.06|8508.8|8508.8|0
1634886900000|2021-10-22 07:15:00|8471.14|8471.14|8465.12|8465.12|8477.11|8477.11|8465.12|8465.12|0
1634887200000|2021-10-22 07:20:00|8465.35|8465.35|8499.2|8499.2|8499.64|8499.64|8459.51|8459.51|0
1634887500000|2021-10-22 07:25:00|8501.58|8501.58|8517.5|8517.5|8517.54|8517.54|8501.58|8501.58|0
1634887800000|2021-10-22 07:30:00|8517.71|8517.71|8491.77|8491.77|8519.54|8519.54|8491.24|8491.24|0
1634888100000|2021-10-22 07:35:00|8491.61|8491.61|8491.61|8491.61|8494.27|8494.27|8485.75|8485.75|0
1634888400000|2021-10-22 07:40:00|8491.7|8491.7|8490.45|8490.45|8492.11|8492.11|8488.09|8488.09|0
1634888700000|2021-10-22 07:45:00|8490.6|8490.6|8473.23|8473.23|8491.43|8491.43|8471.49|8471.49|0
1634889000000|2021-10-22 07:50:00|8473.04|8473.04|8482.93|8482.93|8484.47|8484.47|8472.74|8472.74|0
1634889300000|2021-10-22 07:55:00|8482.52|8482.52|8484.64|8484.64|8490.83|8490.83|8481.62|8481.62|0
1634889600000|2021-10-22 08:00:00|8484.83|8484.83|8464.96|8464.96|8484.95|8484.95|8463.98|8463.98|0
1634889900000|2021-10-22 08:05:00|8464.73|8464.73|8468.94|8468.94|8472.51|8472.51|8459.7|8459.7|0
1634890200000|2021-10-22 08:10:00|8469.79|8469.79|8471.31|8471.31|8475.3|8475.3|8467.09|8467.09|0
1634890500000|2021-10-22 08:15:00|8471.56|8471.56|8483.63|8483.63|8483.86|8483.86|8471.56|8471.56|0
1634890800000|2021-10-22 08:20:00|8483.91|8483.91|8477.26|8477.26|8485.84|8485.84|8477.19|8477.19|0
1634891100000|2021-10-22 08:25:00|8477.2|8477.2|8483.82|8483.82|8484.21|8484.21|8475.98|8475.98|0
1634891400000|2021-10-22 08:30:00|8484.01|8484.01|8472.78|8472.78|8484.2|8484.2|8472.78|8472.78|0
1634891700000|2021-10-22 08:35:00|8472.63|8472.63|8480.48|8480.48|8481.34|8481.34|8470.98|8470.98|0
1634892000000|2021-10-22 08:40:00|8480.07|8480.07|8480.43|8480.43|8485.01|8485.01|8479.66|8479.66|0
1634892300000|2021-10-22 08:45:00|8481.02|8481.02|8472.14|8472.14|8481.97|8481.97|8472.14|8472.14|0
1634892600000|2021-10-22 08:50:00|8472.33|8472.33|8482.54|8482.54|8482.54|8482.54|8469.61|8469.61|0
1634892900000|2021-10-22 08:55:00|8482.16|8482.16|8474.57|8474.57|8485.76|8485.76|8474.57|8474.57|0
1634893200000|2021-10-22 09:00:00|8474.98|8474.98|8474.83|8474.83|8476.31|8476.31|8471.44|8471.44|0
1634893500000|2021-10-22 09:05:00|8474.75|8474.75|8473.96|8473.96|8477.68|8477.68|8472.23|8472.23|0
1634893800000|2021-10-22 09:10:00|8475.15|8475.15|8479.34|8479.34|8484.48|8484.48|8475.15|8475.15|0
1634894100000|2021-10-22 09:15:00|8479.5|8479.5|8479.72|8479.72|8481.02|8481.02|8473.4|8473.4|0
1634894400000|2021-10-22 09:20:00|8479.57|8479.57|8480.63|8480.63|8480.81|8480.81|8474.33|8474.33|0
1634894700000|2021-10-22 09:25:00|8480.86|8480.86|8484.46|8484.46|8485.59|8485.59|8480.08|8480.08|0
1634895000000|2021-10-22 09:30:00|8484.23|8484.23|8474.97|8474.97|8484.23|8484.23|8474.83|8474.83|0
1634895300000|2021-10-22 09:35:00|8475.34|8475.34|8475.41|8475.41|8479.27|8479.27|8472.49|8472.49|0
1634895600000|2021-10-22 09:40:00|8475.56|8475.56|8484.51|8484.51|8484.51|8484.51|8475.56|8475.56|0
1634895900000|2021-10-22 09:45:00|8484.12|8484.12|8487.51|8487.51|8487.7|8487.7|8481.58|8481.58|0
1634896200000|2021-10-22 09:50:00|8487.59|8487.59|8494.31|8494.31|8494.31|8494.31|8486.87|8486.87|0
1634896500000|2021-10-22 09:55:00|8493.94|8493.94|8486.05|8486.05|8493.94|8493.94|8481.69|8481.69|0
1634896800000|2021-10-22 10:00:00|8485.89|8485.89|8480.6|8480.6|8486.04|8486.04|8477.65|8477.65|0
1634897100000|2021-10-22 10:05:00|8480.48|8480.48|8489.94|8489.94|8492.49|8492.49|8480.05|8480.05|0
1634897400000|2021-10-22 10:10:00|8489.85|8489.85|8484.29|8484.29|8492.14|8492.14|8480.54|8480.54|0
1634897700000|2021-10-22 10:15:00|8484.47|8484.47|8492.39|8492.39|8492.39|8492.39|8482.48|8482.48|0
1634898000000|2021-10-22 10:20:00|8492.76|8492.76|8492.58|8492.58|8493.71|8493.71|8491.48|8491.48|0
1634898300000|2021-10-22 10:25:00|8492.36|8492.36|8492.29|8492.29|8496.67|8496.67|8489.77|8489.77|0
1634898600000|2021-10-22 10:30:00|8491.98|8491.98|8485.64|8485.64|8494.15|8494.15|8484.23|8484.23|0
1634898900000|2021-10-22 10:35:00|8485.8|8485.8|8490.22|8490.22|8490.33|8490.33|8478.38|8478.38|0
1634899200000|2021-10-22 10:40:00|8490.33|8490.33|8488.04|8488.04|8491|8491|8487.4|8487.4|0
1634899500000|2021-10-22 10:45:00|8488.02|8488.02|8494.28|8494.28|8494.5|8494.5|8487.09|8487.09|0
1634899800000|2021-10-22 10:50:00|8494.51|8494.51|8500.43|8500.43|8501.51|8501.51|8494.51|8494.51|0
1634900100000|2021-10-22 10:55:00|8500.53|8500.53|8500.06|8500.06|8503.09|8503.09|8497.38|8497.38|0
1634900400000|2021-10-22 11:00:00|8505.69|8505.69|8502.89|8502.89|8505.69|8505.69|8498.85|8498.85|0
1634900700000|2021-10-22 11:05:00|8502.97|8502.97|8499.99|8499.99|8503.12|8503.12|8498.8|8498.8|0
1634901000000|2021-10-22 11:10:00|8499.9|8499.9|8498.94|8498.94|8501.08|8501.08|8497.08|8497.08|0
1634901300000|2021-10-22 11:15:00|8499.03|8499.03|8493.27|8493.27|8499.54|8499.54|8492.22|8492.22|0
1634901600000|2021-10-22 11:20:00|8493.38|8493.38|8493.52|8493.52|8495.24|8495.24|8492.58|8492.58|0
1634901900000|2021-10-22 11:25:00|8493.33|8493.33|8488.31|8488.31|8493.47|8493.47|8488.27|8488.27|0
1634902200000|2021-10-22 11:30:00|8488.63|8488.63|8491.01|8491.01|8491.73|8491.73|8484.36|8484.36|0
1634902500000|2021-10-22 11:35:00|8491.31|8491.31|8497.64|8497.64|8497.65|8497.65|8491.31|8491.31|0
1634902800000|2021-10-22 11:40:00|8497.46|8497.46|8496.61|8496.61|8498.14|8498.14|8495.6|8495.6|0
1634903100000|2021-10-22 11:45:00|8496.2|8496.2|8487.7|8487.7|8496.41|8496.41|8487.7|8487.7|0
1634903400000|2021-10-22 11:50:00|8487.89|8487.89|8485.17|8485.17|8489.65|8489.65|8483.56|8483.56|0
1634903700000|2021-10-22 11:55:00|8485.38|8485.38|8487.25|8487.25|8487.25|8487.25|8482.4|8482.4|0
1634904000000|2021-10-22 12:00:00|8487.35|8487.35|8485.78|8485.78|8489.02|8489.02|8483.91|8483.91|0
1634904300000|2021-10-22 12:05:00|8486.01|8486.01|8485.36|8485.36|8489.32|8489.32|8483.46|8483.46|0
1634904600000|2021-10-22 12:10:00|8485.17|8485.17|8481.49|8481.49|8485.81|8485.81|8480.92|8480.92|0
1634904900000|2021-10-22 12:15:00|8482.33|8482.33|8488.73|8488.73|8489.72|8489.72|8482.33|8482.33|0
1634905200000|2021-10-22 12:20:00|8488.9|8488.9|8480.79|8480.79|8488.9|8488.9|8480.79|8480.79|0
1634905500000|2021-10-22 12:25:00|8481.03|8481.03|8484.29|8484.29|8484.54|8484.54|8480.14|8480.14|0
1634905800000|2021-10-22 12:30:00|8484.38|8484.38|8484.76|8484.76|8488.2|8488.2|8484.38|8484.38|0
1634906100000|2021-10-22 12:35:00|8484.72|8484.72|8483.83|8483.83|8486.38|8486.38|8483.83|8483.83|0
1634906400000|2021-10-22 12:40:00|8483.94|8483.94|8481.78|8481.78|8484.78|8484.78|8481.33|8481.33|0
1634906700000|2021-10-22 12:45:00|8481.89|8481.89|8489.24|8489.24|8489.36|8489.36|8481.89|8481.89|0
1634907000000|2021-10-22 12:50:00|8489.35|8489.35|8496.56|8496.56|8499.48|8499.48|8489.35|8489.35|0
1634907300000|2021-10-22 12:55:00|8496.26|8496.26|8488.88|8488.88|8497.23|8497.23|8488.88|8488.88|0
1634907600000|2021-10-22 13:00:00|8489.29|8489.29|8483.9|8483.9|8490.02|8490.02|8480.47|8480.47|0
1634907900000|2021-10-22 13:05:00|8484.18|8484.18|8482.28|8482.28|8487.1|8487.1|8481.19|8481.19|0
1634908200000|2021-10-22 13:10:00|8482.16|8482.16|8486.66|8486.66|8487.2|8487.2|8482.16|8482.16|0
1634908500000|2021-10-22 13:15:00|8486.82|8486.82|8481.9|8481.9|8488.92|8488.92|8481.22|8481.22|0
1634908800000|2021-10-22 13:20:00|8481.79|8481.79|8487.26|8487.26|8487.39|8487.39|8477.46|8477.46|0
1634909100000|2021-10-22 13:25:00|8487.59|8487.59|8493.1|8493.1|8494.39|8494.39|8487.59|8487.59|0
1634909400000|2021-10-22 13:30:00|8492.84|8492.84|8487.55|8487.55|8495.16|8495.16|8487.55|8487.55|0
1634909700000|2021-10-22 13:35:00|8487.46|8487.46|8479.91|8479.91|8488.03|8488.03|8477.29|8477.29|0
1634910000000|2021-10-22 13:40:00|8479.8|8479.8|8484.48|8484.48|8490.88|8490.88|8479.75|8479.75|0
1634910300000|2021-10-22 13:45:00|8484.23|8484.23|8474.98|8474.98|8484.34|8484.34|8474.98|8474.98|0
1634910600000|2021-10-22 13:50:00|8474.13|8474.13|8477.32|8477.32|8477.32|8477.32|8464.93|8464.93|0
1634910900000|2021-10-22 13:55:00|8477.13|8477.13|8488.97|8488.97|8488.97|8488.97|8476.3|8476.3|0
1634911200000|2021-10-22 14:00:00|8487.27|8487.27|8482.8|8482.8|8487.35|8487.35|8482.27|8482.27|0
1634911500000|2021-10-22 14:05:00|8482.96|8482.96|8496.3|8496.3|8497.61|8497.61|8480.89|8480.89|0
1634911800000|2021-10-22 14:10:00|8497.15|8497.15|8504.68|8504.68|8505.5|8505.5|8497.15|8497.15|0
1634912100000|2021-10-22 14:15:00|8504.91|8504.91|8513.61|8513.61|8516.56|8516.56|8502.1|8502.1|0
1634912400000|2021-10-22 14:20:00|8513.8|8513.8|8520.84|8520.84|8522.87|8522.87|8513.8|8513.8|0
1634912700000|2021-10-22 14:25:00|8521.31|8521.31|8514.59|8514.59|8521.31|8521.31|8514.47|8514.47|0
1634913000000|2021-10-22 14:30:00|8514.36|8514.36|8513.33|8513.33|8515.81|8515.81|8509.37|8509.37|0
1634913300000|2021-10-22 14:35:00|8513.44|8513.44|8517.6|8517.6|8520.72|8520.72|8513.25|8513.25|0
1634913600000|2021-10-22 14:40:00|8517.68|8517.68|8509.72|8509.72|8518.71|8518.71|8508.84|8508.84|0
1634913900000|2021-10-22 14:45:00|8509.8|8509.8|8509.16|8509.16|8515.69|8515.69|8509.16|8509.16|0
1634914200000|2021-10-22 14:50:00|8509.09|8509.09|8501.66|8501.66|8510.82|8510.82|8501.59|8501.59|0
1634914500000|2021-10-22 14:55:00|8501.55|8501.55|8501.07|8501.07|8504.62|8504.62|8500.85|8500.85|0
1634914800000|2021-10-22 15:00:00|8501.26|8501.26|8501.16|8501.16|8509.29|8509.29|8499.32|8499.32|0
1634915100000|2021-10-22 15:05:00|8500.31|8500.31|8507.93|8507.93|8508.11|8508.11|8498.85|8498.85|0
1634915400000|2021-10-22 15:10:00|8508.78|8508.78|8511.53|8511.53|8513.15|8513.15|8507.79|8507.79|0
1634915700000|2021-10-22 15:15:00|8511.61|8511.61|8507.66|8507.66|8511.96|8511.96|8505.61|8505.61|0
1634916000000|2021-10-22 15:20:00|8507.5|8507.5|8478.62|8478.62|8507.5|8507.5|8478.38|8478.38|0
1634916300000|2021-10-22 15:25:00|8478.43|8478.43|8481.46|8481.46|8485.51|8485.51|8477.18|8477.18|0
1635146100000|2021-10-25 07:15:00|8512.52|8512.52|8526.45|8526.45|8529.21|8529.21|8510.16|8510.16|0
1635146400000|2021-10-25 07:20:00|8526.56|8526.56|8533.8|8533.8|8536.61|8536.61|8523.73|8523.73|0
1635146700000|2021-10-25 07:25:00|8533.72|8533.72|8517.12|8517.12|8534.86|8534.86|8513.07|8513.07|0
1635147000000|2021-10-25 07:30:00|8516.84|8516.84|8501.49|8501.49|8518.28|8518.28|8500.45|8500.45|0
1635147300000|2021-10-25 07:35:00|8501.27|8501.27|8498.81|8498.81|8501.27|8501.27|8484.61|8484.61|0
1635147600000|2021-10-25 07:40:00|8498.78|8498.78|8503.49|8503.49|8505.81|8505.81|8498.78|8498.78|0
1635147900000|2021-10-25 07:45:00|8503.16|8503.16|8517.86|8517.86|8517.86|8517.86|8503.01|8503.01|0
1635148200000|2021-10-25 07:50:00|8517.77|8517.77|8522.19|8522.19|8525.22|8525.22|8516.74|8516.74|0
1635148500000|2021-10-25 07:55:00|8522.12|8522.12|8538.52|8538.52|8538.52|8538.52|8522.12|8522.12|0
1635148800000|2021-10-25 08:00:00|8538.87|8538.87|8527.25|8527.25|8538.87|8538.87|8525.83|8525.83|0
1635149100000|2021-10-25 08:05:00|8527.09|8527.09|8516.21|8516.21|8530.44|8530.44|8515.8|8515.8|0
1635149400000|2021-10-25 08:10:00|8515.59|8515.59|8527.23|8527.23|8527.23|8527.23|8509.02|8509.02|0
1635149700000|2021-10-25 08:15:00|8527.25|8527.25|8525.66|8525.66|8529.74|8529.74|8519.66|8519.66|0
1635150000000|2021-10-25 08:20:00|8525.97|8525.97|8525.88|8525.88|8528.53|8528.53|8524.27|8524.27|0
1635150300000|2021-10-25 08:25:00|8525.76|8525.76|8515.65|8515.65|8525.76|8525.76|8511.17|8511.17|0
1635150600000|2021-10-25 08:30:00|8515.84|8515.84|8511.59|8511.59|8520.62|8520.62|8509.67|8509.67|0
1635150900000|2021-10-25 08:35:00|8512.99|8512.99|8505.9|8505.9|8514.1|8514.1|8502.54|8502.54|0
1635151200000|2021-10-25 08:40:00|8505.8|8505.8|8502.03|8502.03|8508.93|8508.93|8499.02|8499.02|0
1635151500000|2021-10-25 08:45:00|8501.61|8501.61|8503.61|8503.61|8506.88|8506.88|8495.3|8495.3|0
1635151800000|2021-10-25 08:50:00|8503.95|8503.95|8502.72|8502.72|8504.05|8504.05|8500.34|8500.34|0
1635152100000|2021-10-25 08:55:00|8502.79|8502.79|8495.61|8495.61|8503.49|8503.49|8495.61|8495.61|0
1635152400000|2021-10-25 09:00:00|8494.77|8494.77|8493.03|8493.03|8501|8501|8492.52|8492.52|0
1635152700000|2021-10-25 09:05:00|8493.11|8493.11|8488.26|8488.26|8497.41|8497.41|8488.26|8488.26|0
1635153000000|2021-10-25 09:10:00|8488.59|8488.59|8484.65|8484.65|8490.44|8490.44|8484.45|8484.45|0
1635153300000|2021-10-25 09:15:00|8484.43|8484.43|8476.42|8476.42|8484.43|8484.43|8476.21|8476.21|0
1635153600000|2021-10-25 09:20:00|8475.67|8475.67|8472.35|8472.35|8475.67|8475.67|8470.81|8470.81|0
1635153900000|2021-10-25 09:25:00|8472.27|8472.27|8455.83|8455.83|8474.37|8474.37|8455.64|8455.64|0
1635154200000|2021-10-25 09:30:00|8455.08|8455.08|8464.72|8464.72|8465.2|8465.2|8453.65|8453.65|0
1635154500000|2021-10-25 09:35:00|8464.89|8464.89|8465.17|8465.17|8467.17|8467.17|8459.69|8459.69|0
1635154800000|2021-10-25 09:40:00|8465.23|8465.23|8473.36|8473.36|8477.27|8477.27|8465.23|8465.23|0
1635155100000|2021-10-25 09:45:00|8473.08|8473.08|8482.61|8482.61|8483.33|8483.33|8473.08|8473.08|0
1635155400000|2021-10-25 09:50:00|8482.94|8482.94|8484.15|8484.15|8487.94|8487.94|8482.78|8482.78|0
1635155700000|2021-10-25 09:55:00|8483.96|8483.96|8491.5|8491.5|8492.92|8492.92|8483.85|8483.85|0
1635156000000|2021-10-25 10:00:00|8490.66|8490.66|8496.59|8496.59|8497.7|8497.7|8490.15|8490.15|0
1635156300000|2021-10-25 10:05:00|8496.41|8496.41|8496.82|8496.82|8501.09|8501.09|8495.68|8495.68|0
1635156600000|2021-10-25 10:10:00|8496.98|8496.98|8503.87|8503.87|8504.11|8504.11|8493.94|8493.94|0
1635156900000|2021-10-25 10:15:00|8504.03|8504.03|8497.56|8497.56|8508.3|8508.3|8497.56|8497.56|0
1635157200000|2021-10-25 10:20:00|8497.18|8497.18|8503.87|8503.87|8504.22|8504.22|8496.98|8496.98|0
1635157500000|2021-10-25 10:25:00|8504.1|8504.1|8503.03|8503.03|8505.01|8505.01|8501.85|8501.85|0
1635157800000|2021-10-25 10:30:00|8502.84|8502.84|8506.26|8506.26|8507.15|8507.15|8501.09|8501.09|0
1635158100000|2021-10-25 10:35:00|8506.42|8506.42|8504.05|8504.05|8507.26|8507.26|8502.78|8502.78|0
1635158400000|2021-10-25 10:40:00|8504.43|8504.43|8514.05|8514.05|8514.6|8514.6|8503.93|8503.93|0
1635158700000|2021-10-25 10:45:00|8513.84|8513.84|8517.39|8517.39|8518.18|8518.18|8513.12|8513.12|0
1635159000000|2021-10-25 10:50:00|8517.31|8517.31|8504.57|8504.57|8517.51|8517.51|8504.57|8504.57|0
1635159300000|2021-10-25 10:55:00|8504.45|8504.45|8496.53|8496.53|8504.45|8504.45|8495.47|8495.47|0
1635159600000|2021-10-25 11:00:00|8496.63|8496.63|8485.44|8485.44|8497.18|8497.18|8485.44|8485.44|0
1635159900000|2021-10-25 11:05:00|8485.4|8485.4|8481.65|8481.65|8485.4|8485.4|8473.25|8473.25|0
1635160200000|2021-10-25 11:10:00|8481.46|8481.46|8473.93|8473.93|8482.26|8482.26|8473.29|8473.29|0
1635160500000|2021-10-25 11:15:00|8474.27|8474.27|8481.39|8481.39|8481.42|8481.42|8473.48|8473.48|0
1635160800000|2021-10-25 11:20:00|8481.2|8481.2|8480.2|8480.2|8484.38|8484.38|8480.2|8480.2|0
1635161100000|2021-10-25 11:25:00|8479.95|8479.95|8482.93|8482.93|8484.23|8484.23|8476.92|8476.92|0
1635161400000|2021-10-25 11:30:00|8483.02|8483.02|8483.3|8483.3|8486.84|8486.84|8482.94|8482.94|0
1635161700000|2021-10-25 11:35:00|8483.22|8483.22|8473.8|8473.8|8483.52|8483.52|8473.8|8473.8|0
1635162000000|2021-10-25 11:40:00|8473.43|8473.43|8467.82|8467.82|8473.43|8473.43|8465.27|8465.27|0
1635162300000|2021-10-25 11:45:00|8468.42|8468.42|8472.71|8472.71|8472.71|8472.71|8468.42|8468.42|0
1635162600000|2021-10-25 11:50:00|8473.08|8473.08|8475.91|8475.91|8476.23|8476.23|8473.08|8473.08|0
1635162900000|2021-10-25 11:55:00|8476.02|8476.02|8474.93|8474.93|8479.5|8479.5|8472.44|8472.44|0
1635163200000|2021-10-25 12:00:00|8474.88|8474.88|8476.11|8476.11|8477.05|8477.05|8472.93|8472.93|0
1635163500000|2021-10-25 12:05:00|8476.22|8476.22|8484.9|8484.9|8485.24|8485.24|8476.22|8476.22|0
1635163800000|2021-10-25 12:10:00|8485|8485|8485.87|8485.87|8486.59|8486.59|8484.32|8484.32|0
1635164100000|2021-10-25 12:15:00|8486.29|8486.29|8487.11|8487.11|8489.61|8489.61|8485.01|8485.01|0
1635164400000|2021-10-25 12:20:00|8487.53|8487.53|8488.5|8488.5|8489.92|8489.92|8486.05|8486.05|0
1635164700000|2021-10-25 12:25:00|8488.42|8488.42|8491.09|8491.09|8491.09|8491.09|8485.22|8485.22|0
1635165000000|2021-10-25 12:30:00|8490.94|8490.94|8499.04|8499.04|8499.53|8499.53|8490.81|8490.81|0
1635165300000|2021-10-25 12:35:00|8499.28|8499.28|8495.26|8495.26|8501.54|8501.54|8494.04|8494.04|0
1635165600000|2021-10-25 12:40:00|8495.45|8495.45|8499.64|8499.64|8500.86|8500.86|8495.26|8495.26|0
1635165900000|2021-10-25 12:45:00|8499.86|8499.86|8503.46|8503.46|8505.04|8505.04|8499.85|8499.85|0
1635166200000|2021-10-25 12:50:00|8503.09|8503.09|8501.23|8501.23|8503.09|8503.09|8500.48|8500.48|0
1635166500000|2021-10-25 12:55:00|8500.93|8500.93|8497.41|8497.41|8503.45|8503.45|8496.76|8496.76|0
1635166800000|2021-10-25 13:00:00|8497.37|8497.37|8498.25|8498.25|8498.79|8498.79|8495.3|8495.3|0
1635167100000|2021-10-25 13:05:00|8498.44|8498.44|8494.89|8494.89|8500.18|8500.18|8494.89|8494.89|0
1635167400000|2021-10-25 13:10:00|8494.94|8494.94|8501.37|8501.37|8501.96|8501.96|8494.39|8494.39|0
1635167700000|2021-10-25 13:15:00|8501.29|8501.29|8502.8|8502.8|8506.07|8506.07|8499.73|8499.73|0
1635168000000|2021-10-25 13:20:00|8502.83|8502.83|8499.4|8499.4|8503.08|8503.08|8495.54|8495.54|0
1635168300000|2021-10-25 13:25:00|8498.55|8498.55|8498.39|8498.39|8503|8503|8496.83|8496.83|0
1635168600000|2021-10-25 13:30:00|8498.16|8498.16|8509.06|8509.06|8509.06|8509.06|8497.39|8497.39|0
1635168900000|2021-10-25 13:35:00|8509.64|8509.64|8488.98|8488.98|8519.75|8519.75|8488.87|8488.87|0
1635169200000|2021-10-25 13:40:00|8489.36|8489.36|8473.87|8473.87|8489.56|8489.56|8470.89|8470.89|0
1635169500000|2021-10-25 13:45:00|8473.78|8473.78|8474.71|8474.71|8476.75|8476.75|8466.05|8466.05|0
1635169800000|2021-10-25 13:50:00|8474.63|8474.63|8476.59|8476.59|8476.59|8476.59|8470.36|8470.36|0
1635170100000|2021-10-25 13:55:00|8476.62|8476.62|8488.56|8488.56|8488.56|8488.56|8476.59|8476.59|0
1635170400000|2021-10-25 14:00:00|8487.71|8487.71|8489.07|8489.07|8491.72|8491.72|8487.71|8487.71|0
1635170700000|2021-10-25 14:05:00|8488.94|8488.94|8487.87|8487.87|8495.24|8495.24|8487.87|8487.87|0
1635171000000|2021-10-25 14:10:00|8487.66|8487.66|8493.4|8493.4|8501.3|8501.3|8483.77|8483.77|0
1635171300000|2021-10-25 14:15:00|8493.59|8493.59|8487.84|8487.84|8494.13|8494.13|8484.95|8484.95|0
1635171600000|2021-10-25 14:20:00|8486.99|8486.99|8486.79|8486.79|8495.46|8495.46|8486.75|8486.75|0
1635171900000|2021-10-25 14:25:00|8486.19|8486.19|8488.17|8488.17|8488.17|8488.17|8480.05|8480.05|0
1635172200000|2021-10-25 14:30:00|8488.74|8488.74|8486.63|8486.63|8490.55|8490.55|8479.89|8479.89|0
1635172500000|2021-10-25 14:35:00|8486.7|8486.7|8482.83|8482.83|8488.41|8488.41|8482.83|8482.83|0
1635172800000|2021-10-25 14:40:00|8482.74|8482.74|8474.14|8474.14|8482.91|8482.91|8473.29|8473.29|0
1635173100000|2021-10-25 14:45:00|8474.38|8474.38|8473.64|8473.64|8475.76|8475.76|8472.71|8472.71|0
1635173400000|2021-10-25 14:50:00|8473.55|8473.55|8466.01|8466.01|8474.19|8474.19|8465.66|8465.66|0
1635173700000|2021-10-25 14:55:00|8466.61|8466.61|8458.91|8458.91|8467.36|8467.36|8458.55|8458.55|0
1635174000000|2021-10-25 15:00:00|8459.02|8459.02|8460.8|8460.8|8464.16|8464.16|8458.85|8458.85|0
1635174300000|2021-10-25 15:05:00|8460.49|8460.49|8465.05|8465.05|8467.4|8467.4|8459.44|8459.44|0
1635174600000|2021-10-25 15:10:00|8465|8465|8467|8467|8467.53|8467.53|8464.28|8464.28|0
1635174900000|2021-10-25 15:15:00|8467.2|8467.2|8469.87|8469.87|8473.6|8473.6|8467.2|8467.2|0
1635175200000|2021-10-25 15:20:00|8470.15|8470.15|8471.9|8471.9|8478.04|8478.04|8470.02|8470.02|0
1635175500000|2021-10-25 15:25:00|8471.8|8471.8|8473.11|8473.11|8475.08|8475.08|8464.29|8464.29|0
1635232500000|2021-10-26 07:15:00|8522.33|8522.33|8535.02|8535.02|8545.18|8545.18|8519.65|8519.65|0
1635232800000|2021-10-26 07:20:00|8535.1|8535.1|8508.77|8508.77|8535.48|8535.48|8508|8508|0
1635233100000|2021-10-26 07:25:00|8508.39|8508.39|8518.57|8518.57|8519.84|8519.84|8504.36|8504.36|0
1635233400000|2021-10-26 07:30:00|8517.95|8517.95|8517.69|8517.69|8521|8521|8511.76|8511.76|0
1635233700000|2021-10-26 07:35:00|8517.99|8517.99|8539.46|8539.46|8539.46|8539.46|8516.9|8516.9|0
1635234000000|2021-10-26 07:40:00|8539.62|8539.62|8543.02|8543.02|8548.49|8548.49|8539.62|8539.62|0
1635234300000|2021-10-26 07:45:00|8543.1|8543.1|8530.77|8530.77|8543.23|8543.23|8528.96|8528.96|0
1635234600000|2021-10-26 07:50:00|8530.84|8530.84|8536.38|8536.38|8537.65|8537.65|8530.84|8530.84|0
1635234900000|2021-10-26 07:55:00|8536.14|8536.14|8541.5|8541.5|8543.12|8543.12|8533.55|8533.55|0
1635235200000|2021-10-26 08:00:00|8541.13|8541.13|8546.67|8546.67|8548.13|8548.13|8541.13|8541.13|0
1635235500000|2021-10-26 08:05:00|8546.2|8546.2|8551.45|8551.45|8554.95|8554.95|8545.75|8545.75|0
1635235800000|2021-10-26 08:10:00|8551.54|8551.54|8552.84|8552.84|8556.97|8556.97|8551.39|8551.39|0
1635236100000|2021-10-26 08:15:00|8552.96|8552.96|8564.07|8564.07|8564.48|8564.48|8549.41|8549.41|0
1635236400000|2021-10-26 08:20:00|8567.46|8567.46|8596.99|8596.99|8602.37|8602.37|8567.46|8567.46|0
1635236700000|2021-10-26 08:25:00|8596.37|8596.37|8605.85|8605.85|8607.95|8607.95|8590.51|8590.51|0
1635237000000|2021-10-26 08:30:00|8605.32|8605.32|8606.35|8606.35|8609.19|8609.19|8601.43|8601.43|0
1635237300000|2021-10-26 08:35:00|8606.5|8606.5|8614.29|8614.29|8620.49|8620.49|8605.63|8605.63|0
1635237600000|2021-10-26 08:40:00|8613.81|8613.81|8611.62|8611.62|8614.01|8614.01|8610.46|8610.46|0
1635237900000|2021-10-26 08:45:00|8611|8611|8638.82|8638.82|8638.82|8638.82|8611|8611|0
1635238200000|2021-10-26 08:50:00|8638.75|8638.75|8645.23|8645.23|8646.42|8646.42|8638.18|8638.18|0
1635238500000|2021-10-26 08:55:00|8645.01|8645.01|8636.27|8636.27|8645.01|8645.01|8633.27|8633.27|0
1635238800000|2021-10-26 09:00:00|8636.18|8636.18|8643.62|8643.62|8644.39|8644.39|8635.51|8635.51|0
1635239100000|2021-10-26 09:05:00|8644.03|8644.03|8638.68|8638.68|8648.36|8648.36|8637.69|8637.69|0
1635239400000|2021-10-26 09:10:00|8639.72|8639.72|8616.36|8616.36|8639.72|8639.72|8616.36|8616.36|0
1635239700000|2021-10-26 09:15:00|8616.2|8616.2|8620.97|8620.97|8620.97|8620.97|8614.04|8614.04|0
1635240000000|2021-10-26 09:20:00|8621.19|8621.19|8627.03|8627.03|8631.16|8631.16|8621.19|8621.19|0
1635240300000|2021-10-26 09:25:00|8626.21|8626.21|8624.77|8624.77|8628.52|8628.52|8624.05|8624.05|0
1635240600000|2021-10-26 09:30:00|8624.88|8624.88|8623.8|8623.8|8630.89|8630.89|8622.04|8622.04|0
1635240900000|2021-10-26 09:35:00|8624.18|8624.18|8628.17|8628.17|8628.17|8628.17|8615.9|8615.9|0
1635241200000|2021-10-26 09:40:00|8628.55|8628.55|8628.15|8628.15|8630.81|8630.81|8626.88|8626.88|0
1635241500000|2021-10-26 09:45:00|8629|8629|8634.44|8634.44|8635.97|8635.97|8629|8629|0
1635241800000|2021-10-26 09:50:00|8634.35|8634.35|8643.08|8643.08|8645.74|8645.74|8633.04|8633.04|0
1635242100000|2021-10-26 09:55:00|8643.24|8643.24|8647.1|8647.1|8652.81|8652.81|8643.24|8643.24|0
1635242400000|2021-10-26 10:00:00|8647.2|8647.2|8650.17|8650.17|8653.67|8653.67|8647.14|8647.14|0
1635242700000|2021-10-26 10:05:00|8650.28|8650.28|8651.3|8651.3|8660.36|8660.36|8650.28|8650.28|0
1635243000000|2021-10-26 10:10:00|8651.09|8651.09|8643.6|8643.6|8651.09|8651.09|8642.19|8642.19|0
1635243300000|2021-10-26 10:15:00|8643.72|8643.72|8641.37|8641.37|8643.99|8643.99|8636.32|8636.32|0
1635243600000|2021-10-26 10:20:00|8640.52|8640.52|8644.98|8644.98|8648.27|8648.27|8639.67|8639.67|0
1635243900000|2021-10-26 10:25:00|8644.14|8644.14|8645.17|8645.17|8645.17|8645.17|8637.53|8637.53|0
1635244200000|2021-10-26 10:30:00|8644.95|8644.95|8656.95|8656.95|8657.08|8657.08|8641.21|8641.21|0
1635244500000|2021-10-26 10:35:00|8656.87|8656.87|8671.9|8671.9|8673.02|8673.02|8656.76|8656.76|0
1635244800000|2021-10-26 10:40:00|8671.82|8671.82|8676.8|8676.8|8678.57|8678.57|8671.65|8671.65|0
1635245100000|2021-10-26 10:45:00|8676.95|8676.95|8675.37|8675.37|8678.27|8678.27|8669.81|8669.81|0
1635245400000|2021-10-26 10:50:00|8675.26|8675.26|8675.26|8675.26|8677.13|8677.13|8671.37|8671.37|0
1635245700000|2021-10-26 10:55:00|8675.03|8675.03|8664.56|8664.56|8675.26|8675.26|8664.27|8664.27|0
1635246000000|2021-10-26 11:00:00|8664.46|8664.46|8650.16|8650.16|8664.62|8664.62|8649.32|8649.32|0
1635246300000|2021-10-26 11:05:00|8649.99|8649.99|8645.67|8645.67|8649.99|8649.99|8645.35|8645.35|0
1635246600000|2021-10-26 11:10:00|8645.05|8645.05|8638.69|8638.69|8647.08|8647.08|8637.77|8637.77|0
1635246900000|2021-10-26 11:15:00|8638.48|8638.48|8635.21|8635.21|8639.47|8639.47|8635.18|8635.18|0
1635247200000|2021-10-26 11:20:00|8634.36|8634.36|8642.3|8642.3|8644.98|8644.98|8634.18|8634.18|0
1635247500000|2021-10-26 11:25:00|8642.34|8642.34|8640.22|8640.22|8644.7|8644.7|8640.02|8640.02|0
1635247800000|2021-10-26 11:30:00|8640.03|8640.03|8634|8634|8640.03|8640.03|8631.21|8631.21|0
1635248100000|2021-10-26 11:35:00|8633.79|8633.79|8637.25|8637.25|8637.25|8637.25|8630.8|8630.8|0
1635248400000|2021-10-26 11:40:00|8637.71|8637.71|8638.85|8638.85|8642.84|8642.84|8635.93|8635.93|0
1635248700000|2021-10-26 11:45:00|8638.92|8638.92|8452.48|8452.48|8639.22|8639.22|8451.01|8451.01|0
1635249000000|2021-10-26 11:50:00|8452.92|8452.92|8439.94|8439.94|8472.73|8472.73|8435.53|8435.53|0
1635249300000|2021-10-26 11:55:00|8438.16|8438.16|8451.4|8451.4|8452.62|8452.62|8422.85|8422.85|0
1635249600000|2021-10-26 12:00:00|8451.7|8451.7|8460.34|8460.34|8461.35|8461.35|8442.26|8442.26|0
1635249900000|2021-10-26 12:05:00|8459.15|8459.15|8486.22|8486.22|8486.22|8486.22|8456.68|8456.68|0
1635250200000|2021-10-26 12:10:00|8486.26|8486.26|8531.17|8531.17|8531.17|8531.17|8486.26|8486.26|0
1635250500000|2021-10-26 12:15:00|8531.64|8531.64|8517.96|8517.96|8536.97|8536.97|8516.58|8516.58|0
1635250800000|2021-10-26 12:20:00|8522.2|8522.2|8527.78|8527.78|8531.22|8531.22|8518.93|8518.93|0
1635251100000|2021-10-26 12:25:00|8527.97|8527.97|8520.73|8520.73|8528.44|8528.44|8520.1|8520.1|0
1635251400000|2021-10-26 12:30:00|8520.5|8520.5|8530.51|8530.51|8530.51|8530.51|8517.72|8517.72|0
1635251700000|2021-10-26 12:35:00|8530.81|8530.81|8537.2|8537.2|8539.55|8539.55|8528.28|8528.28|0
1635252000000|2021-10-26 12:40:00|8537.05|8537.05|8530.87|8530.87|8540.71|8540.71|8527.76|8527.76|0
1635252300000|2021-10-26 12:45:00|8530.27|8530.27|8536.05|8536.05|8536.05|8536.05|8526.12|8526.12|0
1635252600000|2021-10-26 12:50:00|8536.16|8536.16|8534.63|8534.63|8538.62|8538.62|8529.37|8529.37|0
1635252900000|2021-10-26 12:55:00|8534.54|8534.54|8544.35|8544.35|8544.4|8544.4|8533.12|8533.12|0
1635253200000|2021-10-26 13:00:00|8544.14|8544.14|8562.1|8562.1|8562.1|8562.1|8541.15|8541.15|0
1635253500000|2021-10-26 13:05:00|8562.04|8562.04|8567.6|8567.6|8569.57|8569.57|8561.16|8561.16|0
1635253800000|2021-10-26 13:10:00|8567.8|8567.8|8543.87|8543.87|8568.34|8568.34|8542.6|8542.6|0
1635254100000|2021-10-26 13:15:00|8543.96|8543.96|8568.1|8568.1|8568.1|8568.1|8543.96|8543.96|0
1635254400000|2021-10-26 13:20:00|8568.29|8568.29|8565.7|8565.7|8569.39|8569.39|8565.34|8565.34|0
1635254700000|2021-10-26 13:25:00|8566.27|8566.27|8576.04|8576.04|8578.52|8578.52|8566.27|8566.27|0
1635255000000|2021-10-26 13:30:00|8575.94|8575.94|8564.11|8564.11|8581.76|8581.76|8560.95|8560.95|0
1635255300000|2021-10-26 13:35:00|8564.05|8564.05|8569.2|8569.2|8570.21|8570.21|8557.76|8557.76|0
1635255600000|2021-10-26 13:40:00|8567.51|8567.51|8575.55|8575.55|8575.77|8575.77|8564.04|8564.04|0
1635255900000|2021-10-26 13:45:00|8575.75|8575.75|8592.26|8592.26|8592.26|8592.26|8575.75|8575.75|0
1635256200000|2021-10-26 13:50:00|8591.41|8591.41|8588.33|8588.33|8592.12|8592.12|8584.75|8584.75|0
1635256500000|2021-10-26 13:55:00|8587.86|8587.86|8570.39|8570.39|8588.44|8588.44|8570.39|8570.39|0
1635256800000|2021-10-26 14:00:00|8570.49|8570.49|8577.09|8577.09|8577.09|8577.09|8567.69|8567.69|0
1635257100000|2021-10-26 14:05:00|8577.17|8577.17|8589.78|8589.78|8589.9|8589.9|8576.91|8576.91|0
1635257400000|2021-10-26 14:10:00|8589.9|8589.9|8599.31|8599.31|8601.02|8601.02|8589.9|8589.9|0
1635257700000|2021-10-26 14:15:00|8599.18|8599.18|8589.01|8589.01|8601.88|8601.88|8588.77|8588.77|0
1635258000000|2021-10-26 14:20:00|8588.84|8588.84|8595.57|8595.57|8595.63|8595.63|8587.54|8587.54|0
1635258300000|2021-10-26 14:25:00|8595.73|8595.73|8595.81|8595.81|8597.91|8597.91|8592.51|8592.51|0
1635258600000|2021-10-26 14:30:00|8595.69|8595.69|8598.16|8598.16|8601.09|8601.09|8593.05|8593.05|0
1635258900000|2021-10-26 14:35:00|8598.04|8598.04|8601.6|8601.6|8601.82|8601.82|8595.64|8595.64|0
1635259200000|2021-10-26 14:40:00|8601|8601|8598.45|8598.45|8605.61|8605.61|8598.45|8598.45|0
1635259500000|2021-10-26 14:45:00|8597.86|8597.86|8595|8595|8600.32|8600.32|8595|8595|0
1635259800000|2021-10-26 14:50:00|8594.95|8594.95|8595.76|8595.76|8596.23|8596.23|8591.6|8591.6|0
1635260100000|2021-10-26 14:55:00|8596.61|8596.61|8600.12|8600.12|8603.09|8603.09|8596.61|8596.61|0
1635260400000|2021-10-26 15:00:00|8600.72|8600.72|8594.38|8594.38|8603.92|8603.92|8594.17|8594.17|0
1635260700000|2021-10-26 15:05:00|8594.31|8594.31|8592.03|8592.03|8594.94|8594.94|8590.84|8590.84|0
1635261000000|2021-10-26 15:10:00|8591.2|8591.2|8592.19|8592.19|8595.95|8595.95|8584.89|8584.89|0
1635261300000|2021-10-26 15:15:00|8592.57|8592.57|8578.22|8578.22|8593.52|8593.52|8578.22|8578.22|0
1635261600000|2021-10-26 15:20:00|8578.15|8578.15|8591.74|8591.74|8591.85|8591.85|8577.81|8577.81|0
1635261900000|2021-10-26 15:25:00|8591.14|8591.14|8589.66|8589.66|8594.87|8594.87|8587.19|8587.19|0
1635318900000|2021-10-27 07:15:00|8610.89|8610.89|8621.27|8621.27|8622.28|8622.28|8610.82|8610.82|0
1635319200000|2021-10-27 07:20:00|8621.16|8621.16|8622|8622|8626.45|8626.45|8617.66|8617.66|0
1635319500000|2021-10-27 07:25:00|8621.62|8621.62|8615.15|8615.15|8636.58|8636.58|8613.11|8613.11|0
1635319800000|2021-10-27 07:30:00|8615.31|8615.31|8616.94|8616.94|8616.94|8616.94|8610.33|8610.33|0
1635320100000|2021-10-27 07:35:00|8616.6|8616.6|8601.01|8601.01|8617.57|8617.57|8599.83|8599.83|0
1635320400000|2021-10-27 07:40:00|8599.23|8599.23|8634.84|8634.84|8635.74|8635.74|8598.47|8598.47|0
1635320700000|2021-10-27 07:45:00|8634.94|8634.94|8637.98|8637.98|8644.72|8644.72|8634.79|8634.79|0
1635321000000|2021-10-27 07:50:00|8637.88|8637.88|8644.17|8644.17|8645.02|8645.02|8637.55|8637.55|0
1635321300000|2021-10-27 07:55:00|8644.32|8644.32|8654.46|8654.46|8656.72|8656.72|8643.98|8643.98|0
1635321600000|2021-10-27 08:00:00|8654.18|8654.18|8647.51|8647.51|8655.49|8655.49|8646.48|8646.48|0
1635321900000|2021-10-27 08:05:00|8647.4|8647.4|8632.95|8632.95|8648.66|8648.66|8632.69|8632.69|0
1635322200000|2021-10-27 08:10:00|8633.48|8633.48|8629.76|8629.76|8634.22|8634.22|8622.68|8622.68|0
1635322500000|2021-10-27 08:15:00|8629.52|8629.52|8625.58|8625.58|8631.36|8631.36|8624.02|8624.02|0
1635322800000|2021-10-27 08:20:00|8625.8|8625.8|8616.86|8616.86|8626.79|8626.79|8616.86|8616.86|0
1635323100000|2021-10-27 08:25:00|8617.02|8617.02|8607.25|8607.25|8617.02|8617.02|8606.01|8606.01|0
1635323400000|2021-10-27 08:30:00|8606.91|8606.91|8621.98|8621.98|8621.98|8621.98|8605.91|8605.91|0
1635323700000|2021-10-27 08:35:00|8622.02|8622.02|8635.03|8635.03|8635.03|8635.03|8622.02|8622.02|0
1635324000000|2021-10-27 08:40:00|8635.34|8635.34|8629.45|8629.45|8635.61|8635.61|8629.24|8629.24|0
1635324300000|2021-10-27 08:45:00|8629.37|8629.37|8629.16|8629.16|8631.01|8631.01|8622.31|8622.31|0
1635324600000|2021-10-27 08:50:00|8628.93|8628.93|8614.22|8614.22|8629.18|8629.18|8614.22|8614.22|0
1635324900000|2021-10-27 08:55:00|8614.11|8614.11|8619.88|8619.88|8620.26|8620.26|8613.89|8613.89|0
1635325200000|2021-10-27 09:00:00|8618.69|8618.69|8615.15|8615.15|8619.96|8619.96|8613.7|8613.7|0
1635325500000|2021-10-27 09:05:00|8615.52|8615.52|8606.42|8606.42|8618.6|8618.6|8606.42|8606.42|0
1635325800000|2021-10-27 09:10:00|8606.61|8606.61|8604.04|8604.04|8606.79|8606.79|8601.57|8601.57|0
1635326100000|2021-10-27 09:15:00|8603.25|8603.25|8610.82|8610.82|8618.16|8618.16|8603.25|8603.25|0
1635326400000|2021-10-27 09:20:00|8610.91|8610.91|8615.44|8615.44|8616.02|8616.02|8607.73|8607.73|0
1635326700000|2021-10-27 09:25:00|8615.34|8615.34|8612.98|8612.98|8617.97|8617.97|8608.79|8608.79|0
1635327000000|2021-10-27 09:30:00|8613.07|8613.07|8608.23|8608.23|8620.75|8620.75|8607.79|8607.79|0
1635327300000|2021-10-27 09:35:00|8607.64|8607.64|8593.9|8593.9|8607.64|8607.64|8592.74|8592.74|0
1635327600000|2021-10-27 09:40:00|8593.95|8593.95|8602.4|8602.4|8605.59|8605.59|8592.43|8592.43|0
1635327900000|2021-10-27 09:45:00|8601.8|8601.8|8599.43|8599.43|8602.09|8602.09|8599.43|8599.43|0
1635328200000|2021-10-27 09:50:00|8598.58|8598.58|8594.56|8594.56|8598.69|8598.69|8593.39|8593.39|0
1635328500000|2021-10-27 09:55:00|8593.37|8593.37|8598.19|8598.19|8598.61|8598.61|8592.52|8592.52|0
1635328800000|2021-10-27 10:00:00|8598.1|8598.1|8600.23|8600.23|8600.23|8600.23|8592.88|8592.88|0
1635329100000|2021-10-27 10:05:00|8600.39|8600.39|8601.03|8601.03|8602.34|8602.34|8598.91|8598.91|0
1635329400000|2021-10-27 10:10:00|8601.22|8601.22|8607.24|8607.24|8607.24|8607.24|8598.24|8598.24|0
1635329700000|2021-10-27 10:15:00|8607.35|8607.35|8609.58|8609.58|8610.34|8610.34|8605.98|8605.98|0
1635330000000|2021-10-27 10:20:00|8609.48|8609.48|8611.61|8611.61|8611.99|8611.99|8607.13|8607.13|0
1635330300000|2021-10-27 10:25:00|8611.98|8611.98|8621.87|8621.87|8636.41|8636.41|8611.98|8611.98|0
1635330600000|2021-10-27 10:30:00|8621.46|8621.46|8617.87|8617.87|8622.97|8622.97|8615.63|8615.63|0
1635330900000|2021-10-27 10:35:00|8619.57|8619.57|8614.85|8614.85|8620.58|8620.58|8614.74|8614.74|0
1635331200000|2021-10-27 10:40:00|8614.91|8614.91|8615.22|8615.22|8615.75|8615.75|8610.34|8610.34|0
1635331500000|2021-10-27 10:45:00|8615.11|8615.11|8601.54|8601.54|8616.78|8616.78|8601.54|8601.54|0
1635331800000|2021-10-27 10:50:00|8601.2|8601.2|8596.61|8596.61|8601.54|8601.54|8595.37|8595.37|0
1635332100000|2021-10-27 10:55:00|8598.31|8598.31|8589.45|8589.45|8599.34|8599.34|8585.43|8585.43|0
1635332400000|2021-10-27 11:00:00|8589.56|8589.56|8581.6|8581.6|8589.71|8589.71|8580.17|8580.17|0
1635332700000|2021-10-27 11:05:00|8581.37|8581.37|8581.53|8581.53|8581.53|8581.53|8580.05|8580.05|0
1635333000000|2021-10-27 11:10:00|8581.65|8581.65|8593.21|8593.21|8593.71|8593.71|8581.65|8581.65|0
1635333300000|2021-10-27 11:15:00|8593.34|8593.34|8596.13|8596.13|8596.13|8596.13|8593.16|8593.16|0
1635333600000|2021-10-27 11:20:00|8596.28|8596.28|8594.11|8594.11|8598.24|8598.24|8588.47|8588.47|0
1635333900000|2021-10-27 11:25:00|8593.51|8593.51|8593.04|8593.04|8599.14|8599.14|8590.63|8590.63|0
1635334200000|2021-10-27 11:30:00|8592.95|8592.95|8601.66|8601.66|8601.66|8601.66|8591.25|8591.25|0
1635334500000|2021-10-27 11:35:00|8601.87|8601.87|8607.65|8607.65|8608.42|8608.42|8601.62|8601.62|0
1635334800000|2021-10-27 11:40:00|8607.81|8607.81|8603.77|8603.77|8608.13|8608.13|8595.56|8595.56|0
1635335100000|2021-10-27 11:45:00|8603.98|8603.98|8608.34|8608.34|8610.04|8610.04|8601.8|8601.8|0
1635335400000|2021-10-27 11:50:00|8608.5|8608.5|8603.89|8603.89|8611.37|8611.37|8603.31|8603.31|0
1635335700000|2021-10-27 11:55:00|8603.95|8603.95|8596.67|8596.67|8604.55|8604.55|8596.67|8596.67|0
1635336000000|2021-10-27 12:00:00|8596.56|8596.56|8596.21|8596.21|8597.35|8597.35|8593.29|8593.29|0
1635336300000|2021-10-27 12:05:00|8596.44|8596.44|8602.82|8602.82|8602.85|8602.85|8593.37|8593.37|0
1635336600000|2021-10-27 12:10:00|8602.93|8602.93|8597.42|8597.42|8602.93|8602.93|8596.53|8596.53|0
1635336900000|2021-10-27 12:15:00|8597.32|8597.32|8598.74|8598.74|8603.55|8603.55|8597.17|8597.17|0
1635337200000|2021-10-27 12:20:00|8598.53|8598.53|8596.54|8596.54|8603.16|8603.16|8595.21|8595.21|0
1635337500000|2021-10-27 12:25:00|8594.84|8594.84|8605.56|8605.56|8605.82|8605.82|8594.59|8594.59|0
1635337800000|2021-10-27 12:30:00|8605.49|8605.49|8601.04|8601.04|8606.5|8606.5|8595.24|8595.24|0
1635338100000|2021-10-27 12:35:00|8601.09|8601.09|8595.33|8595.33|8606.79|8606.79|8595.33|8595.33|0
1635338400000|2021-10-27 12:40:00|8594.48|8594.48|8597.94|8597.94|8602.72|8602.72|8594.48|8594.48|0
1635338700000|2021-10-27 12:45:00|8598.02|8598.02|8593.26|8593.26|8598.42|8598.42|8588.45|8588.45|0
1635339000000|2021-10-27 12:50:00|8593.37|8593.37|8584.82|8584.82|8593.37|8593.37|8584.59|8584.59|0
1635339300000|2021-10-27 12:55:00|8584.94|8584.94|8584.19|8584.19|8585.07|8585.07|8579.16|8579.16|0
1635339600000|2021-10-27 13:00:00|8584.14|8584.14|8575.79|8575.79|8584.52|8584.52|8575.79|8575.79|0
1635339900000|2021-10-27 13:05:00|8574.1|8574.1|8566.34|8566.34|8574.1|8574.1|8566.34|8566.34|0
1635340200000|2021-10-27 13:10:00|8566.57|8566.57|8556.74|8556.74|8567.41|8567.41|8556.74|8556.74|0
1635340500000|2021-10-27 13:15:00|8556.27|8556.27|8556.02|8556.02|8556.8|8556.8|8550.69|8550.69|0
1635340800000|2021-10-27 13:20:00|8555.91|8555.91|8543.22|8543.22|8555.91|8555.91|8540.24|8540.24|0
1635341100000|2021-10-27 13:25:00|8543.33|8543.33|8559.23|8559.23|8559.29|8559.29|8543.33|8543.33|0
1635341400000|2021-10-27 13:30:00|8559.29|8559.29|8562.26|8562.26|8566.35|8566.35|8554.05|8554.05|0
1635341700000|2021-10-27 13:35:00|8562.58|8562.58|8575.37|8575.37|8579.14|8579.14|8562.58|8562.58|0
1635342000000|2021-10-27 13:40:00|8574.52|8574.52|8573.12|8573.12|8581.51|8581.51|8573|8573|0
1635342300000|2021-10-27 13:45:00|8570.58|8570.58|8584.12|8584.12|8588.28|8588.28|8568.78|8568.78|0
1635342600000|2021-10-27 13:50:00|8584.3|8584.3|8595.66|8595.66|8595.66|8595.66|8584.08|8584.08|0
1635342900000|2021-10-27 13:55:00|8596.51|8596.51|8600.55|8600.55|8601.05|8601.05|8595.22|8595.22|0
1635343200000|2021-10-27 14:00:00|8600.74|8600.74|8593.59|8593.59|8604.86|8604.86|8593.59|8593.59|0
1635343500000|2021-10-27 14:05:00|8593.97|8593.97|8597.72|8597.72|8597.82|8597.82|8588.91|8588.91|0
1635343800000|2021-10-27 14:10:00|8597.96|8597.96|8591.13|8591.13|8599.21|8599.21|8589.29|8589.29|0
1635344100000|2021-10-27 14:15:00|8591.03|8591.03|8587.03|8587.03|8591.03|8591.03|8584.1|8584.1|0
1635344400000|2021-10-27 14:20:00|8587|8587|8601.07|8601.07|8602.77|8602.77|8587|8587|0
1635344700000|2021-10-27 14:25:00|8601.15|8601.15|8602.3|8602.3|8608.32|8608.32|8598.87|8598.87|0
1635345000000|2021-10-27 14:30:00|8602.23|8602.23|8600.76|8600.76|8603.25|8603.25|8598.67|8598.67|0
1635345300000|2021-10-27 14:35:00|8601|8601|8599.87|8599.87|8605.85|8605.85|8599.76|8599.76|0
1635345600000|2021-10-27 14:40:00|8599.69|8599.69|8598.06|8598.06|8601.68|8601.68|8596.38|8596.38|0
1635345900000|2021-10-27 14:45:00|8598.09|8598.09|8591.15|8591.15|8599.52|8599.52|8588.76|8588.76|0
1635346200000|2021-10-27 14:50:00|8591.06|8591.06|8592.79|8592.79|8595.52|8595.52|8590.73|8590.73|0
1635346500000|2021-10-27 14:55:00|8592.85|8592.85|8589.09|8589.09|8596.09|8596.09|8588.35|8588.35|0
1635346800000|2021-10-27 15:00:00|8589.14|8589.14|8589.84|8589.84|8593.97|8593.97|8588.29|8588.29|0
1635347100000|2021-10-27 15:05:00|8589.73|8589.73|8591.1|8591.1|8596.29|8596.29|8589.5|8589.5|0
1635347400000|2021-10-27 15:10:00|8590.69|8590.69|8589.43|8589.43|8591.22|8591.22|8588.1|8588.1|0
1635347700000|2021-10-27 15:15:00|8588.9|8588.9|8586.27|8586.27|8590.89|8590.89|8584.77|8584.77|0
1635348000000|2021-10-27 15:20:00|8586.29|8586.29|8583.41|8583.41|8587.25|8587.25|8582.8|8582.8|0
1635348300000|2021-10-27 15:25:00|8583.49|8583.49|8581.53|8581.53|8583.49|8583.49|8573.53|8573.53|0
1635405300000|2021-10-28 07:15:00|8542.84|8542.84|8517.59|8517.59|8545.61|8545.61|8517.59|8517.59|0
1635405600000|2021-10-28 07:20:00|8517.16|8517.16|8527.19|8527.19|8527.82|8527.82|8516.98|8516.98|0
1635405900000|2021-10-28 07:25:00|8527.6|8527.6|8530.38|8530.38|8534.12|8534.12|8525.16|8525.16|0
1635406200000|2021-10-28 07:30:00|8529.96|8529.96|8517.63|8517.63|8529.96|8529.96|8514.28|8514.28|0
1635406500000|2021-10-28 07:35:00|8517.56|8517.56|8528.14|8528.14|8531.96|8531.96|8516.59|8516.59|0
1635406800000|2021-10-28 07:40:00|8528.73|8528.73|8535.54|8535.54|8535.64|8535.64|8522.46|8522.46|0
1635407100000|2021-10-28 07:45:00|8535.69|8535.69|8529.32|8529.32|8542.68|8542.68|8529.22|8529.22|0
1635407400000|2021-10-28 07:50:00|8529.45|8529.45|8548.12|8548.12|8548.12|8548.12|8528.6|8528.6|0
1635407700000|2021-10-28 07:55:00|8547.82|8547.82|8558.5|8558.5|8560.93|8560.93|8546.72|8546.72|0
1635408000000|2021-10-28 08:00:00|8558.17|8558.17|8522.82|8522.82|8558.17|8558.17|8522.31|8522.31|0
1635408300000|2021-10-28 08:05:00|8522.44|8522.44|8497.61|8497.61|8522.45|8522.45|8497.61|8497.61|0
1635408600000|2021-10-28 08:10:00|8497.43|8497.43|8486.89|8486.89|8497.43|8497.43|8482.62|8482.62|0
1635408900000|2021-10-28 08:15:00|8487.49|8487.49|8482.72|8482.72|8488.41|8488.41|8475.83|8475.83|0
1635409200000|2021-10-28 08:20:00|8482.91|8482.91|8485.77|8485.77|8486.42|8486.42|8477.62|8477.62|0
1635409500000|2021-10-28 08:25:00|8487.75|8487.75|8499.27|8499.27|8500.5|8500.5|8482.16|8482.16|0
1635409800000|2021-10-28 08:30:00|8499.58|8499.58|8509.74|8509.74|8509.74|8509.74|8497.29|8497.29|0
1635410100000|2021-10-28 08:35:00|8509.53|8509.53|8500.85|8500.85|8509.53|8509.53|8499.93|8499.93|0
1635410400000|2021-10-28 08:40:00|8500.51|8500.51|8514.27|8514.27|8516.9|8516.9|8500.51|8500.51|0
1635410700000|2021-10-28 08:45:00|8514.04|8514.04|8527.13|8527.13|8527.13|8527.13|8510.57|8510.57|0
1635411000000|2021-10-28 08:50:00|8527.51|8527.51|8529.4|8529.4|8533.9|8533.9|8526.56|8526.56|0
1635411300000|2021-10-28 08:55:00|8529.51|8529.51|8528.26|8528.26|8531.27|8531.27|8526.54|8526.54|0
1635411600000|2021-10-28 09:00:00|8528.18|8528.18|8531.4|8531.4|8532.58|8532.58|8528.18|8528.18|0
1635411900000|2021-10-28 09:05:00|8531.17|8531.17|8540.25|8540.25|8543.79|8543.79|8531.17|8531.17|0
1635412200000|2021-10-28 09:10:00|8541.01|8541.01|8551.07|8551.07|8551.2|8551.2|8540.79|8540.79|0
1635412500000|2021-10-28 09:15:00|8550.99|8550.99|8532.42|8532.42|8551.15|8551.15|8532.42|8532.42|0
1635412800000|2021-10-28 09:20:00|8531.57|8531.57|8528.08|8528.08|8531.65|8531.65|8524.97|8524.97|0
1635413100000|2021-10-28 09:25:00|8527.24|8527.24|8526.76|8526.76|8527.44|8527.44|8522.71|8522.71|0
1635413400000|2021-10-28 09:30:00|8526.44|8526.44|8517.52|8517.52|8532.29|8532.29|8516.54|8516.54|0
1635413700000|2021-10-28 09:35:00|8517.33|8517.33|8527.15|8527.15|8528.15|8528.15|8515.5|8515.5|0
1635414000000|2021-10-28 09:40:00|8527.06|8527.06|8535.65|8535.65|8536.86|8536.86|8526.6|8526.6|0
1635414300000|2021-10-28 09:45:00|8537.35|8537.35|8537.17|8537.17|8538.3|8538.3|8532.49|8532.49|0
1635414600000|2021-10-28 09:50:00|8537.32|8537.32|8555.25|8555.25|8555.35|8555.35|8537.32|8537.32|0
1635414900000|2021-10-28 09:55:00|8554.4|8554.4|8544.08|8544.08|8559.11|8559.11|8544.08|8544.08|0
1635415200000|2021-10-28 10:00:00|8543.98|8543.98|8542.22|8542.22|8545.77|8545.77|8539.27|8539.27|0
1635415500000|2021-10-28 10:05:00|8542.32|8542.32|8534.43|8534.43|8546.71|8546.71|8533.26|8533.26|0
1635415800000|2021-10-28 10:10:00|8534.53|8534.53|8534.25|8534.25|8537.51|8537.51|8532.81|8532.81|0
1635416100000|2021-10-28 10:15:00|8534.38|8534.38|8535.93|8535.93|8541|8541|8533.18|8533.18|0
1635416400000|2021-10-28 10:20:00|8535.34|8535.34|8536.95|8536.95|8537.08|8537.08|8533.37|8533.37|0
1635416700000|2021-10-28 10:25:00|8537|8537|8543.47|8543.47|8544.6|8544.6|8537|8537|0
1635417000000|2021-10-28 10:30:00|8543.34|8543.34|8562.1|8562.1|8562.2|8562.2|8543.34|8543.34|0
1635417300000|2021-10-28 10:35:00|8562.7|8562.7|8571.94|8571.94|8574.02|8574.02|8562.7|8562.7|0
1635417600000|2021-10-28 10:40:00|8572.07|8572.07|8577.31|8577.31|8577.89|8577.89|8569.42|8569.42|0
1635417900000|2021-10-28 10:45:00|8577.72|8577.72|8577.36|8577.36|8583.21|8583.21|8576.95|8576.95|0
1635418200000|2021-10-28 10:50:00|8577.49|8577.49|8568.48|8568.48|8578.62|8578.62|8567.6|8567.6|0
1635418500000|2021-10-28 10:55:00|8568.27|8568.27|8538.11|8538.11|8568.27|8568.27|8538.11|8538.11|0
1635418800000|2021-10-28 11:00:00|8537.52|8537.52|8534.56|8534.56|8537.59|8537.59|8530.72|8530.72|0
1635419100000|2021-10-28 11:05:00|8534.47|8534.47|8526.24|8526.24|8536.3|8536.3|8525.4|8525.4|0
1635419400000|2021-10-28 11:10:00|8526.84|8526.84|8540.93|8540.93|8541.29|8541.29|8526.84|8526.84|0
1635419700000|2021-10-28 11:15:00|8540.56|8540.56|8541.97|8541.97|8542.87|8542.87|8535.16|8535.16|0
1635420000000|2021-10-28 11:20:00|8542.13|8542.13|8553.14|8553.14|8553.14|8553.14|8542.13|8542.13|0
1635420300000|2021-10-28 11:25:00|8553.33|8553.33|8552.3|8552.3|8556.57|8556.57|8551.3|8551.3|0
1635420600000|2021-10-28 11:30:00|8552.27|8552.27|8550.79|8550.79|8555.03|8555.03|8550.79|8550.79|0
1635420900000|2021-10-28 11:35:00|8550.04|8550.04|8546.25|8546.25|8550.04|8550.04|8546.25|8546.25|0
1635421200000|2021-10-28 11:40:00|8546.13|8546.13|8538.54|8538.54|8546.13|8546.13|8538.42|8538.42|0
1635421500000|2021-10-28 11:45:00|8538.64|8538.64|8528.67|8528.67|8538.73|8538.73|8526.97|8526.97|0
1635421800000|2021-10-28 11:50:00|8527.82|8527.82|8523.79|8523.79|8527.82|8527.82|8515|8515|0
1635422100000|2021-10-28 11:55:00|8523.2|8523.2|8534.02|8534.02|8534.02|8534.02|8521.46|8521.46|0
1635422400000|2021-10-28 12:00:00|8533.82|8533.82|8530.78|8530.78|8534.78|8534.78|8526.52|8526.52|0
1635422700000|2021-10-28 12:05:00|8530.6|8530.6|8539.04|8539.04|8541.7|8541.7|8530.16|8530.16|0
1635423000000|2021-10-28 12:10:00|8538.85|8538.85|8525.97|8525.97|8539.29|8539.29|8523.43|8523.43|0
1635423300000|2021-10-28 12:15:00|8526.08|8526.08|8543.94|8543.94|8544.75|8544.75|8525.97|8525.97|0
1635423600000|2021-10-28 12:20:00|8543.67|8543.67|8555.37|8555.37|8556.25|8556.25|8543.67|8543.67|0
1635423900000|2021-10-28 12:25:00|8554.96|8554.96|8554.97|8554.97|8559.43|8559.43|8554.64|8554.64|0
1635424200000|2021-10-28 12:30:00|8554.9|8554.9|8538.22|8538.22|8554.9|8554.9|8537.19|8537.19|0
1635424500000|2021-10-28 12:35:00|8538.66|8538.66|8529.23|8529.23|8540.43|8540.43|8529.08|8529.08|0
1635424800000|2021-10-28 12:40:00|8530.08|8530.08|8536.74|8536.74|8536.74|8536.74|8529.86|8529.86|0
1635425100000|2021-10-28 12:45:00|8536.64|8536.64|8541.74|8541.74|8549.37|8549.37|8534.42|8534.42|0
1635425400000|2021-10-28 12:50:00|8542.05|8542.05|8523.78|8523.78|8542.84|8542.84|8521.54|8521.54|0
1635425700000|2021-10-28 12:55:00|8524.62|8524.62|8537.02|8537.02|8537.02|8537.02|8524.31|8524.31|0
1635426000000|2021-10-28 13:00:00|8537.44|8537.44|8542.48|8542.48|8545.03|8545.03|8533.79|8533.79|0
1635426300000|2021-10-28 13:05:00|8542.39|8542.39|8543.25|8543.25|8548.65|8548.65|8540.25|8540.25|0
1635426600000|2021-10-28 13:10:00|8542.66|8542.66|8536.01|8536.01|8546.1|8546.1|8533.72|8533.72|0
1635426900000|2021-10-28 13:15:00|8536.07|8536.07|8527.51|8527.51|8538.87|8538.87|8527.51|8527.51|0
1635427200000|2021-10-28 13:20:00|8527.36|8527.36|8521.61|8521.61|8530.7|8530.7|8521.18|8521.18|0
1635427500000|2021-10-28 13:25:00|8523.31|8523.31|8539.78|8539.78|8542.6|8542.6|8523.31|8523.31|0
1635427800000|2021-10-28 13:30:00|8539.69|8539.69|8533.87|8533.87|8547.12|8547.12|8533.85|8533.85|0
1635428100000|2021-10-28 13:35:00|8533.74|8533.74|8501.78|8501.78|8533.86|8533.86|8498.14|8498.14|0
1635428400000|2021-10-28 13:40:00|8501.69|8501.69|8513.57|8513.57|8513.57|8513.57|8496.61|8496.61|0
1635428700000|2021-10-28 13:45:00|8514.02|8514.02|8514.31|8514.31|8517.52|8517.52|8506.55|8506.55|0
1635429000000|2021-10-28 13:50:00|8514.46|8514.46|8530.47|8530.47|8531.69|8531.69|8514.46|8514.46|0
1635429300000|2021-10-28 13:55:00|8530.58|8530.58|8530.8|8530.8|8532.97|8532.97|8525.77|8525.77|0
1635429600000|2021-10-28 14:00:00|8530.86|8530.86|8534.08|8534.08|8545.67|8545.67|8530.86|8530.86|0
1635429900000|2021-10-28 14:05:00|8533.87|8533.87|8535.8|8535.8|8535.8|8535.8|8525.81|8525.81|0
1635430200000|2021-10-28 14:10:00|8535.83|8535.83|8541.47|8541.47|8541.47|8541.47|8535.06|8535.06|0
1635430500000|2021-10-28 14:15:00|8541.42|8541.42|8556.27|8556.27|8557.95|8557.95|8541.32|8541.32|0
1635430800000|2021-10-28 14:20:00|8555.89|8555.89|8572.88|8572.88|8573.28|8573.28|8552.68|8552.68|0
1635431100000|2021-10-28 14:25:00|8572.96|8572.96|8585.83|8585.83|8586.41|8586.41|8569.97|8569.97|0
1635431400000|2021-10-28 14:30:00|8586.02|8586.02|8595.62|8595.62|8596.53|8596.53|8586.02|8586.02|0
1635431700000|2021-10-28 14:35:00|8595.96|8595.96|8601.43|8601.43|8602.04|8602.04|8591.79|8591.79|0
1635432000000|2021-10-28 14:40:00|8601.38|8601.38|8592.02|8592.02|8604.14|8604.14|8592.02|8592.02|0
1635432300000|2021-10-28 14:45:00|8591.17|8591.17|8576.75|8576.75|8593.87|8593.87|8576.56|8576.56|0
1635432600000|2021-10-28 14:50:00|8575.9|8575.9|8565.69|8565.69|8575.97|8575.97|8565.69|8565.69|0
1635432900000|2021-10-28 14:55:00|8565.53|8565.53|8564.69|8564.69|8565.53|8565.53|8555.96|8555.96|0
1635433200000|2021-10-28 15:00:00|8565.79|8565.79|8573.14|8573.14|8575.58|8575.58|8565.79|8565.79|0
1635433500000|2021-10-28 15:05:00|8573.06|8573.06|8581.06|8581.06|8582.59|8582.59|8572.94|8572.94|0
1635433800000|2021-10-28 15:10:00|8581.19|8581.19|8579.32|8579.32|8586.28|8586.28|8578.35|8578.35|0
1635434100000|2021-10-28 15:15:00|8579.01|8579.01|8582.34|8582.34|8582.46|8582.46|8578.6|8578.6|0
1635434400000|2021-10-28 15:20:00|8582.25|8582.25|8580.28|8580.28|8584.37|8584.37|8579.68|8579.68|0
1635434700000|2021-10-28 15:25:00|8580.22|8580.22|8582.78|8582.78|8583.1|8583.1|8574.87|8574.87|0
1635491700000|2021-10-29 07:15:00|8588.1|8588.1|8587.63|8587.63|8595.98|8595.98|8584.35|8584.35|0
1635492000000|2021-10-29 07:20:00|8587.39|8587.39|8570.04|8570.04|8587.39|8587.39|8559.3|8559.3|0
1635492300000|2021-10-29 07:25:00|8570.79|8570.79|8564.86|8564.86|8579.37|8579.37|8561.34|8561.34|0
1635492600000|2021-10-29 07:30:00|8564.95|8564.95|8566.56|8566.56|8575.99|8575.99|8564.95|8564.95|0
1635492900000|2021-10-29 07:35:00|8566.37|8566.37|8536.3|8536.3|8566.37|8566.37|8535.68|8535.68|0
1635493200000|2021-10-29 07:40:00|8536.21|8536.21|8540.78|8540.78|8545.14|8545.14|8536.21|8536.21|0
1635493500000|2021-10-29 07:45:00|8540.98|8540.98|8524.9|8524.9|8541.08|8541.08|8524.5|8524.5|0
1635493800000|2021-10-29 07:50:00|8523.2|8523.2|8526.81|8526.81|8527.14|8527.14|8520.05|8520.05|0
1635494100000|2021-10-29 07:55:00|8526.2|8526.2|8530.6|8530.6|8532.28|8532.28|8521.92|8521.92|0
1635494400000|2021-10-29 08:00:00|8530.7|8530.7|8533.75|8533.75|8533.94|8533.94|8528.43|8528.43|0
1635494700000|2021-10-29 08:05:00|8533.86|8533.86|8548.12|8548.12|8548.12|8548.12|8533.86|8533.86|0
1635495000000|2021-10-29 08:10:00|8549.57|8549.57|8556.32|8556.32|8556.42|8556.42|8548.81|8548.81|0
1635495300000|2021-10-29 08:15:00|8556.76|8556.76|8549.76|8549.76|8556.9|8556.9|8549.63|8549.63|0
1635495600000|2021-10-29 08:20:00|8550.13|8550.13|8567.87|8567.87|8567.87|8567.87|8550.1|8550.1|0
1635495900000|2021-10-29 08:25:00|8567.68|8567.68|8561.28|8561.28|8574.64|8574.64|8561.28|8561.28|0
1635496200000|2021-10-29 08:30:00|8561.33|8561.33|8546.51|8546.51|8564.03|8564.03|8546.23|8546.23|0
1635496500000|2021-10-29 08:35:00|8546.56|8546.56|8537.5|8537.5|8547.24|8547.24|8534.33|8534.33|0
1635496800000|2021-10-29 08:40:00|8536.65|8536.65|8545.4|8545.4|8546.28|8546.28|8532.47|8532.47|0
1635497100000|2021-10-29 08:45:00|8545.31|8545.31|8544.33|8544.33|8548.26|8548.26|8540.66|8540.66|0
1635497400000|2021-10-29 08:50:00|8544.66|8544.66|8547.71|8547.71|8550.37|8550.37|8544.66|8544.66|0
1635497700000|2021-10-29 08:55:00|8548.09|8548.09|8554.03|8554.03|8555.34|8555.34|8547.73|8547.73|0
1635498000000|2021-10-29 09:00:00|8553.81|8553.81|8548.57|8548.57|8563.48|8563.48|8548.44|8548.44|0
1635498300000|2021-10-29 09:05:00|8548.44|8548.44|8546.53|8546.53|8548.44|8548.44|8541.46|8541.46|0
1635498600000|2021-10-29 09:10:00|8546.62|8546.62|8542.82|8542.82|8549.84|8549.84|8540.9|8540.9|0
1635498900000|2021-10-29 09:15:00|8542.77|8542.77|8517.38|8517.38|8542.82|8542.82|8517.38|8517.38|0
1635499200000|2021-10-29 09:20:00|8517.46|8517.46|8542.78|8542.78|8542.98|8542.98|8516.56|8516.56|0
1635499500000|2021-10-29 09:25:00|8543.11|8543.11|8536.71|8536.71|8546.24|8546.24|8535.97|8535.97|0
1635499800000|2021-10-29 09:30:00|8536.25|8536.25|8538.08|8538.08|8539.78|8539.78|8534.18|8534.18|0
1635500100000|2021-10-29 09:35:00|8538.3|8538.3|8546.14|8546.14|8548.91|8548.91|8538.3|8538.3|0
1635500400000|2021-10-29 09:40:00|8546.33|8546.33|8553.14|8553.14|8553.41|8553.41|8541.13|8541.13|0
1635500700000|2021-10-29 09:45:00|8552.95|8552.95|8545.56|8545.56|8553.61|8553.61|8545.37|8545.37|0
1635501000000|2021-10-29 09:50:00|8545.93|8545.93|8554.92|8554.92|8555.93|8555.93|8545.6|8545.6|0
1635501300000|2021-10-29 09:55:00|8555.04|8555.04|8554.14|8554.14|8556.41|8556.41|8552.54|8552.54|0
1635501600000|2021-10-29 10:00:00|8554.03|8554.03|8554.77|8554.77|8563.06|8563.06|8553.69|8553.69|0
1635501900000|2021-10-29 10:05:00|8554.65|8554.65|8547.08|8547.08|8554.77|8554.77|8546.69|8546.69|0
1635502200000|2021-10-29 10:10:00|8546.75|8546.75|8541.25|8541.25|8559.34|8559.34|8541.25|8541.25|0
1635502500000|2021-10-29 10:15:00|8541.09|8541.09|8543.69|8543.69|8547.11|8547.11|8536.03|8536.03|0
1635502800000|2021-10-29 10:20:00|8544.28|8544.28|8533.32|8533.32|8546.59|8546.59|8531.01|8531.01|0
1635503100000|2021-10-29 10:25:00|8532.99|8532.99|8529.74|8529.74|8536.01|8536.01|8529.62|8529.62|0
1635503400000|2021-10-29 10:30:00|8529.61|8529.61|8526.68|8526.68|8529.61|8529.61|8521.97|8521.97|0
1635503700000|2021-10-29 10:35:00|8527.02|8527.02|8527.91|8527.91|8529.72|8529.72|8525.39|8525.39|0
1635504000000|2021-10-29 10:40:00|8527.72|8527.72|8522.41|8522.41|8527.77|8527.77|8522.21|8522.21|0
1635504300000|2021-10-29 10:45:00|8523.26|8523.26|8532.84|8532.84|8534.96|8534.96|8523.2|8523.2|0
1635504600000|2021-10-29 10:50:00|8532.73|8532.73|8523.6|8523.6|8533.04|8533.04|8522.38|8522.38|0
1635504900000|2021-10-29 10:55:00|8522.75|8522.75|8538.65|8538.65|8538.65|8538.65|8521.91|8521.91|0
1635505200000|2021-10-29 11:00:00|8538.32|8538.32|8549.82|8549.82|8550.41|8550.41|8536.66|8536.66|0
1635505500000|2021-10-29 11:05:00|8549.66|8549.66|8551.9|8551.9|8554.31|8554.31|8549.66|8549.66|0
1635505800000|2021-10-29 11:10:00|8551.66|8551.66|8553.08|8553.08|8553.78|8553.78|8548.34|8548.34|0
1635506100000|2021-10-29 11:15:00|8552.86|8552.86|8551.65|8551.65|8553.8|8553.8|8551.19|8551.19|0
1635506400000|2021-10-29 11:20:00|8551.55|8551.55|8554.28|8554.28|8554.79|8554.79|8550.37|8550.37|0
1635506700000|2021-10-29 11:25:00|8554.07|8554.07|8552.41|8552.41|8554.07|8554.07|8547.67|8547.67|0
1635507000000|2021-10-29 11:30:00|8551.56|8551.56|8553.8|8553.8|8556.2|8556.2|8548.13|8548.13|0
1635507300000|2021-10-29 11:35:00|8553.99|8553.99|8544.58|8544.58|8557.48|8557.48|8544.58|8544.58|0
1635507600000|2021-10-29 11:40:00|8544.47|8544.47|8533.55|8533.55|8544.47|8544.47|8530.95|8530.95|0
1635507900000|2021-10-29 11:45:00|8533.4|8533.4|8531.06|8531.06|8537.14|8537.14|8528.48|8528.48|0
1635508200000|2021-10-29 11:50:00|8531.03|8531.03|8531.5|8531.5|8533.43|8533.43|8529.65|8529.65|0
1635508500000|2021-10-29 11:55:00|8531.42|8531.42|8524.71|8524.71|8531.58|8531.58|8524.71|8524.71|0
1635508800000|2021-10-29 12:00:00|8524.6|8524.6|8534.02|8534.02|8534.02|8534.02|8522.8|8522.8|0
1635509100000|2021-10-29 12:05:00|8533.92|8533.92|8543.52|8543.52|8545.06|8545.06|8532.44|8532.44|0
1635509400000|2021-10-29 12:10:00|8543.37|8543.37|8545|8545|8549.7|8549.7|8541.64|8541.64|0
1635509700000|2021-10-29 12:15:00|8544.59|8544.59|8534.44|8534.44|8544.59|8544.59|8534.09|8534.09|0
1635510000000|2021-10-29 12:20:00|8534.04|8534.04|8533.79|8533.79|8534.04|8534.04|8525.23|8525.23|0
1635510300000|2021-10-29 12:25:00|8533.51|8533.51|8527.64|8527.64|8533.62|8533.62|8527.64|8527.64|0
1635510600000|2021-10-29 12:30:00|8527.87|8527.87|8532.17|8532.17|8532.45|8532.45|8521.91|8521.91|0
1635510900000|2021-10-29 12:35:00|8532.77|8532.77|8542.4|8542.4|8545.22|8545.22|8531.96|8531.96|0
1635511200000|2021-10-29 12:40:00|8542.22|8542.22|8545.27|8545.27|8546.56|8546.56|8541.85|8541.85|0
1635511500000|2021-10-29 12:45:00|8545.12|8545.12|8534.34|8534.34|8545.12|8545.12|8533.62|8533.62|0
1635511800000|2021-10-29 12:50:00|8534.18|8534.18|8522.92|8522.92|8535.39|8535.39|8521.91|8521.91|0
1635512100000|2021-10-29 12:55:00|8522.82|8522.82|8526.8|8526.8|8529.94|8529.94|8521.38|8521.38|0
1635512400000|2021-10-29 13:00:00|8526.41|8526.41|8526.34|8526.34|8531.05|8531.05|8525.16|8525.16|0
1635512700000|2021-10-29 13:05:00|8526.16|8526.16|8523.22|8523.22|8527.14|8527.14|8519.22|8519.22|0
1635513000000|2021-10-29 13:10:00|8524.06|8524.06|8525.57|8525.57|8525.57|8525.57|8520.48|8520.48|0
1635513300000|2021-10-29 13:15:00|8525.35|8525.35|8528.76|8528.76|8529.74|8529.74|8522.21|8522.21|0
1635513600000|2021-10-29 13:20:00|8528.67|8528.67|8523.81|8523.81|8530.57|8530.57|8523.44|8523.44|0
1635513900000|2021-10-29 13:25:00|8523.72|8523.72|8523.13|8523.13|8526.43|8526.43|8523.11|8523.11|0
1635514200000|2021-10-29 13:30:00|8523.03|8523.03|8541.33|8541.33|8541.93|8541.93|8520.25|8520.25|0
1635514500000|2021-10-29 13:35:00|8541.58|8541.58|8547.5|8547.5|8554.45|8554.45|8540.37|8540.37|0
1635514800000|2021-10-29 13:40:00|8547.16|8547.16|8543.28|8543.28|8550.29|8550.29|8540.13|8540.13|0
1635515100000|2021-10-29 13:45:00|8543.17|8543.17|8542.18|8542.18|8546.94|8546.94|8541.71|8541.71|0
1635515400000|2021-10-29 13:50:00|8542.07|8542.07|8528.35|8528.35|8542.07|8542.07|8528.35|8528.35|0
1635515700000|2021-10-29 13:55:00|8527.98|8527.98|8522.67|8522.67|8527.98|8527.98|8521.21|8521.21|0
1635516000000|2021-10-29 14:00:00|8522.51|8522.51|8530.32|8530.32|8530.32|8530.32|8520.99|8520.99|0
1635516300000|2021-10-29 14:05:00|8530.79|8530.79|8544.13|8544.13|8545.65|8545.65|8530.03|8530.03|0
1635516600000|2021-10-29 14:10:00|8544|8544|8516.89|8516.89|8544|8544|8516.84|8516.84|0
1635516900000|2021-10-29 14:15:00|8518.59|8518.59|8510.3|8510.3|8522.51|8522.51|8510.3|8510.3|0
1635517200000|2021-10-29 14:20:00|8509.92|8509.92|8510.45|8510.45|8511.38|8511.38|8503.54|8503.54|0
1635517500000|2021-10-29 14:25:00|8510.7|8510.7|8514.91|8514.91|8521.47|8521.47|8510.31|8510.31|0
1635517800000|2021-10-29 14:30:00|8516.6|8516.6|8521.99|8521.99|8521.99|8521.99|8514.6|8514.6|0
1635518100000|2021-10-29 14:35:00|8522.21|8522.21|8525.84|8525.84|8526.47|8526.47|8520.27|8520.27|0
1635518400000|2021-10-29 14:40:00|8525.79|8525.79|8518.76|8518.76|8527.61|8527.61|8518.19|8518.19|0
1635518700000|2021-10-29 14:45:00|8518.83|8518.83|8523.3|8523.3|8529.41|8529.41|8518.66|8518.66|0
1635519000000|2021-10-29 14:50:00|8523.71|8523.71|8520.91|8520.91|8527.62|8527.62|8520.91|8520.91|0
1635519300000|2021-10-29 14:55:00|8520.06|8520.06|8524.4|8524.4|8524.68|8524.68|8517.61|8517.61|0
1635519600000|2021-10-29 15:00:00|8524.34|8524.34|8518.07|8518.07|8524.34|8524.34|8517.9|8517.9|0
1635519900000|2021-10-29 15:05:00|8517.86|8517.86|8520.67|8520.67|8520.76|8520.76|8517.42|8517.42|0
1635520200000|2021-10-29 15:10:00|8520.76|8520.76|8516.76|8516.76|8520.94|8520.94|8516.76|8516.76|0
1635520500000|2021-10-29 15:15:00|8516.42|8516.42|8517.08|8517.08|8518.09|8518.09|8509.68|8509.68|0
1635520800000|2021-10-29 15:20:00|8516.99|8516.99|8522|8522|8522.74|8522.74|8516.38|8516.38|0
1635521100000|2021-10-29 15:25:00|8521.96|8521.96|8535.49|8535.49|8535.95|8535.95|8521.16|8521.16|0
1635754500000|2021-11-01 08:15:00|8601.83|8601.83|8629.86|8629.86|8631.76|8631.76|8601.83|8601.83|0
1635754800000|2021-11-01 08:20:00|8630.09|8630.09|8633.2|8633.2|8639.6|8639.6|8624.72|8624.72|0
1635755100000|2021-11-01 08:25:00|8632.97|8632.97|8621|8621|8639.77|8639.77|8621|8621|0
1635755400000|2021-11-01 08:30:00|8621.11|8621.11|8619.14|8619.14|8622.68|8622.68|8606.84|8606.84|0
1635755700000|2021-11-01 08:35:00|8620.05|8620.05|8620.85|8620.85|8620.85|8620.85|8614.21|8614.21|0
1635756000000|2021-11-01 08:40:00|8620.94|8620.94|8635.25|8635.25|8638.51|8638.51|8620.94|8620.94|0
1635756300000|2021-11-01 08:45:00|8635.71|8635.71|8625.57|8625.57|8645.48|8645.48|8624.95|8624.95|0
1635756600000|2021-11-01 08:50:00|8625.49|8625.49|8626.99|8626.99|8631.72|8631.72|8623.63|8623.63|0
1635756900000|2021-11-01 08:55:00|8627.59|8627.59|8622.87|8622.87|8627.59|8627.59|8617.25|8617.25|0
1635757200000|2021-11-01 09:00:00|8624.64|8624.64|8618.78|8618.78|8628.08|8628.08|8617.77|8617.77|0
1635757500000|2021-11-01 09:05:00|8616.33|8616.33|8623.04|8623.04|8625.08|8625.08|8614.22|8614.22|0
1635757800000|2021-11-01 09:10:00|8622.91|8622.91|8613.42|8613.42|8623.9|8623.9|8610.67|8610.67|0
1635758100000|2021-11-01 09:15:00|8613.57|8613.57|8606.82|8606.82|8617.38|8617.38|8606.82|8606.82|0
1635758400000|2021-11-01 09:20:00|8606.23|8606.23|8596.94|8596.94|8609.93|8609.93|8596.67|8596.67|0
1635758700000|2021-11-01 09:25:00|8597.24|8597.24|8598.97|8598.97|8604.24|8604.24|8597.24|8597.24|0
1635759000000|2021-11-01 09:30:00|8598.88|8598.88|8590.93|8590.93|8598.88|8598.88|8589.16|8589.16|0
1635759300000|2021-11-01 09:35:00|8589.75|8589.75|8587.96|8587.96|8595.52|8595.52|8585.91|8585.91|0
1635759600000|2021-11-01 09:40:00|8587.74|8587.74|8573.04|8573.04|8589.13|8589.13|8573.04|8573.04|0
1635759900000|2021-11-01 09:45:00|8572.45|8572.45|8564.42|8564.42|8572.82|8572.82|8564.08|8564.08|0
1635760200000|2021-11-01 09:50:00|8564.54|8564.54|8568.21|8568.21|8573.66|8573.66|8564.46|8564.46|0
1635760500000|2021-11-01 09:55:00|8568.37|8568.37|8582.35|8582.35|8582.56|8582.56|8568.37|8568.37|0
1635760800000|2021-11-01 10:00:00|8582.41|8582.41|8595.23|8595.23|8595.49|8595.49|8582.41|8582.41|0
1635761100000|2021-11-01 10:05:00|8594.69|8594.69|8596.25|8596.25|8596.25|8596.25|8590.58|8590.58|0
1635761400000|2021-11-01 10:10:00|8596.54|8596.54|8598.51|8598.51|8607.75|8607.75|8596.28|8596.28|0
1635761700000|2021-11-01 10:15:00|8598.3|8598.3|8609.03|8609.03|8609.41|8609.41|8595.9|8595.9|0
1635762000000|2021-11-01 10:20:00|8608.91|8608.91|8608.97|8608.97|8617.08|8617.08|8608.53|8608.53|0
1635762300000|2021-11-01 10:25:00|8608.89|8608.89|8617.09|8617.09|8617.09|8617.09|8606.46|8606.46|0
1635762600000|2021-11-01 10:30:00|8616.99|8616.99|8628.43|8628.43|8628.74|8628.74|8616.95|8616.95|0
1635762900000|2021-11-01 10:35:00|8626.73|8626.73|8627.33|8627.33|8627.76|8627.76|8621.12|8621.12|0
1635763200000|2021-11-01 10:40:00|8627.22|8627.22|8621.82|8621.82|8629.38|8629.38|8621.32|8621.32|0
1635763500000|2021-11-01 10:45:00|8621.92|8621.92|8625.44|8625.44|8628.03|8628.03|8618.37|8618.37|0
1635763800000|2021-11-01 10:50:00|8625.5|8625.5|8628.36|8628.36|8628.96|8628.96|8623.74|8623.74|0
1635764100000|2021-11-01 10:55:00|8628.46|8628.46|8620.95|8620.95|8628.84|8628.84|8620.83|8620.83|0
1635764400000|2021-11-01 11:00:00|8620.1|8620.1|8639.87|8639.87|8640.53|8640.53|8619.63|8619.63|0
1635764700000|2021-11-01 11:05:00|8640.47|8640.47|8639.08|8639.08|8642.06|8642.06|8638.48|8638.48|0
1635765000000|2021-11-01 11:10:00|8639.19|8639.19|8636.02|8636.02|8640.46|8640.46|8635.87|8635.87|0
1635765300000|2021-11-01 11:15:00|8635.91|8635.91|8633.19|8633.19|8636.02|8636.02|8630.33|8630.33|0
1635765600000|2021-11-01 11:20:00|8633.51|8633.51|8630.01|8630.01|8634.71|8634.71|8627.9|8627.9|0
1635765900000|2021-11-01 11:25:00|8629.94|8629.94|8622.5|8622.5|8630.58|8630.58|8622.34|8622.34|0
1635766200000|2021-11-01 11:30:00|8622.72|8622.72|8619.48|8619.48|8624.46|8624.46|8614.46|8614.46|0
1635766500000|2021-11-01 11:35:00|8619.39|8619.39|8622.54|8622.54|8624.62|8624.62|8618.45|8618.45|0
1635766800000|2021-11-01 11:40:00|8623.39|8623.39|8620.11|8620.11|8630.27|8630.27|8619.81|8619.81|0
1635767100000|2021-11-01 11:45:00|8619.88|8619.88|8616.81|8616.81|8620.61|8620.61|8615.59|8615.59|0
1635767400000|2021-11-01 11:50:00|8616.71|8616.71|8619.16|8619.16|8619.16|8619.16|8613.95|8613.95|0
1635767700000|2021-11-01 11:55:00|8619.53|8619.53|8614.74|8614.74|8619.91|8619.91|8614.74|8614.74|0
1635768000000|2021-11-01 12:00:00|8615.59|8615.59|8624.28|8624.28|8624.48|8624.48|8612.75|8612.75|0
1635768300000|2021-11-01 12:05:00|8623.9|8623.9|8620.49|8620.49|8624.24|8624.24|8618.42|8618.42|0
1635768600000|2021-11-01 12:10:00|8620.11|8620.11|8623.36|8623.36|8626.67|8626.67|8619.63|8619.63|0
1635768900000|2021-11-01 12:15:00|8622.98|8622.98|8618.56|8618.56|8623.06|8623.06|8617.63|8617.63|0
1635769200000|2021-11-01 12:20:00|8618.98|8618.98|8606.22|8606.22|8619.42|8619.42|8606.21|8606.21|0
1635769500000|2021-11-01 12:25:00|8606.33|8606.33|8608.37|8608.37|8610.25|8610.25|8605.3|8605.3|0
1635769800000|2021-11-01 12:30:00|8608.52|8608.52|8612.55|8612.55|8612.94|8612.94|8608.35|8608.35|0
1635770100000|2021-11-01 12:35:00|8612.33|8612.33|8611.23|8611.23|8614.95|8614.95|8611.23|8611.23|0
1635770400000|2021-11-01 12:40:00|8611.16|8611.16|8615.48|8615.48|8615.48|8615.48|8611.16|8611.16|0
1635770700000|2021-11-01 12:45:00|8615.27|8615.27|8621.87|8621.87|8622.03|8622.03|8611.16|8611.16|0
1635771000000|2021-11-01 12:50:00|8622.08|8622.08|8615.95|8615.95|8622.08|8622.08|8614.02|8614.02|0
1635771300000|2021-11-01 12:55:00|8615.65|8615.65|8612.16|8612.16|8617.16|8617.16|8612.16|8612.16|0
1635771600000|2021-11-01 13:00:00|8612|8612|8593.33|8593.33|8612|8612|8593.33|8593.33|0
1635771900000|2021-11-01 13:05:00|8592.89|8592.89|8589.61|8589.61|8592.89|8592.89|8589.23|8589.23|0
1635772200000|2021-11-01 13:10:00|8589.68|8589.68|8588.44|8588.44|8591.26|8591.26|8585.17|8585.17|0
1635772500000|2021-11-01 13:15:00|8588.59|8588.59|8587.91|8587.91|8589.18|8589.18|8586.03|8586.03|0
1635772800000|2021-11-01 13:20:00|8588.1|8588.1|8593.41|8593.41|8594.39|8594.39|8587.67|8587.67|0
1635773100000|2021-11-01 13:25:00|8593.22|8593.22|8591.17|8591.17|8593.22|8593.22|8583.91|8583.91|0
1635773400000|2021-11-01 13:30:00|8591.49|8591.49|8588.24|8588.24|8593.01|8593.01|8585.2|8585.2|0
1635773700000|2021-11-01 13:35:00|8588.3|8588.3|8600.24|8600.24|8601.21|8601.21|8586.74|8586.74|0
1635774000000|2021-11-01 13:40:00|8600.4|8600.4|8607.81|8607.81|8608.95|8608.95|8599.12|8599.12|0
1635774300000|2021-11-01 13:45:00|8606.97|8606.97|8618.36|8618.36|8620.15|8620.15|8606.17|8606.17|0
1635774600000|2021-11-01 13:50:00|8618.46|8618.46|8610.45|8610.45|8618.91|8618.91|8610.07|8610.07|0
1635774900000|2021-11-01 13:55:00|8610.48|8610.48|8613.76|8613.76|8614.07|8614.07|8608.81|8608.81|0
1635775200000|2021-11-01 14:00:00|8613.79|8613.79|8612.65|8612.65|8617.01|8617.01|8611.19|8611.19|0
1635775500000|2021-11-01 14:05:00|8612.75|8612.75|8621.5|8621.5|8621.5|8621.5|8612.75|8612.75|0
1635775800000|2021-11-01 14:10:00|8621.62|8621.62|8625.17|8625.17|8631.66|8631.66|8621.5|8621.5|0
1635776100000|2021-11-01 14:15:00|8627|8627|8628.42|8628.42|8631.17|8631.17|8625.53|8625.53|0
1635776400000|2021-11-01 14:20:00|8628.3|8628.3|8634.07|8634.07|8636.94|8636.94|8628.14|8628.14|0
1635776700000|2021-11-01 14:25:00|8634.02|8634.02|8649.01|8649.01|8649.81|8649.81|8634.02|8634.02|0
1635777000000|2021-11-01 14:30:00|8649.13|8649.13|8652.23|8652.23|8652.23|8652.23|8639.88|8639.88|0
1635777300000|2021-11-01 14:35:00|8652.26|8652.26|8649.26|8649.26|8657.62|8657.62|8648.05|8648.05|0
1635777600000|2021-11-01 14:40:00|8648.67|8648.67|8642.03|8642.03|8651.64|8651.64|8642.03|8642.03|0
1635777900000|2021-11-01 14:45:00|8642.43|8642.43|8645.89|8645.89|8646.51|8646.51|8639.46|8639.46|0
1635778200000|2021-11-01 14:50:00|8646.01|8646.01|8644.15|8644.15|8650.62|8650.62|8644.15|8644.15|0
1635778500000|2021-11-01 14:55:00|8644.1|8644.1|8636.4|8636.4|8644.1|8644.1|8633.72|8633.72|0
1635778800000|2021-11-01 15:00:00|8636.21|8636.21|8642.1|8642.1|8642.22|8642.22|8633.93|8633.93|0
1635779100000|2021-11-01 15:05:00|8643.15|8643.15|8645.88|8645.88|8649.93|8649.93|8640.67|8640.67|0
1635779400000|2021-11-01 15:10:00|8645.96|8645.96|8649.65|8649.65|8651.31|8651.31|8643.09|8643.09|0
1635779700000|2021-11-01 15:15:00|8649.68|8649.68|8659.42|8659.42|8659.96|8659.96|8649.68|8649.68|0
1635780000000|2021-11-01 15:20:00|8659.53|8659.53|8653.71|8653.71|8661.02|8661.02|8653.71|8653.71|0
1635780300000|2021-11-01 15:25:00|8653.46|8653.46|8636.01|8636.01|8653.46|8653.46|8635.36|8635.36|0
1635780600000|2021-11-01 15:30:00|8636.13|8636.13|8633.08|8633.08|8638.63|8638.63|8632.48|8632.48|0
1635780900000|2021-11-01 15:35:00|8633.18|8633.18|8623.93|8623.93|8633.5|8633.5|8623.22|8623.22|0
1635781200000|2021-11-01 15:40:00|8623.83|8623.83|8632.7|8632.7|8633.92|8633.92|8620.68|8620.68|0
1635781500000|2021-11-01 15:45:00|8632.93|8632.93|8639.7|8639.7|8639.7|8639.7|8632.81|8632.81|0
1635781800000|2021-11-01 15:50:00|8639.78|8639.78|8648.7|8648.7|8648.93|8648.93|8639.78|8639.78|0
1635782100000|2021-11-01 15:55:00|8648.63|8648.63|8651.32|8651.32|8651.77|8651.77|8647.94|8647.94|0
1635782400000|2021-11-01 16:00:00|8651.53|8651.53|8645.57|8645.57|8652|8652|8643.91|8643.91|0
1635782700000|2021-11-01 16:05:00|8645.16|8645.16|8651.1|8651.1|8652.94|8652.94|8642.7|8642.7|0
1635783000000|2021-11-01 16:10:00|8651|8651|8661.68|8661.68|8661.68|8661.68|8651|8651|0
1635783300000|2021-11-01 16:15:00|8661.75|8661.75|8662.67|8662.67|8663.54|8663.54|8658.44|8658.44|0
1635783600000|2021-11-01 16:20:00|8662.79|8662.79|8656.62|8656.62|8663.45|8663.45|8653.82|8653.82|0
1635783900000|2021-11-01 16:25:00|8656.65|8656.65|8653.39|8653.39|8657.12|8657.12|8650.26|8650.26|0
1635840900000|2021-11-02 08:15:00|8487.82|8487.82|8474.01|8474.01|8490.21|8490.21|8471.85|8471.85|0
1635841200000|2021-11-02 08:20:00|8475.71|8475.71|8440.09|8440.09|8475.71|8475.71|8440.09|8440.09|0
1635841500000|2021-11-02 08:25:00|8440.5|8440.5|8434.69|8434.69|8447.37|8447.37|8434.43|8434.43|0
1635841800000|2021-11-02 08:30:00|8434.1|8434.1|8423.91|8423.91|8439.33|8439.33|8404.96|8404.96|0
1635842100000|2021-11-02 08:35:00|8423.82|8423.82|8422.53|8422.53|8429.12|8429.12|8417.65|8417.65|0
1635842400000|2021-11-02 08:40:00|8422.72|8422.72|8432.03|8432.03|8432.03|8432.03|8415.15|8415.15|0
1635842700000|2021-11-02 08:45:00|8432.44|8432.44|8384.22|8384.22|8432.55|8432.55|8377.47|8377.47|0
1635843000000|2021-11-02 08:50:00|8384.18|8384.18|8405.87|8405.87|8407.53|8407.53|8384.18|8384.18|0
1635843300000|2021-11-02 08:55:00|8405.54|8405.54|8384.17|8384.17|8406.86|8406.86|8384.17|8384.17|0
1635843600000|2021-11-02 09:00:00|8383.95|8383.95|8395.01|8395.01|8405.39|8405.39|8383.92|8383.92|0
1635843900000|2021-11-02 09:05:00|8396.2|8396.2|8418.46|8418.46|8421.01|8421.01|8396.01|8396.01|0
1635844200000|2021-11-02 09:10:00|8418.52|8418.52|8418.25|8418.25|8422.38|8422.38|8412.27|8412.27|0
1635844500000|2021-11-02 09:15:00|8418.3|8418.3|8418.26|8418.26|8419.04|8419.04|8411.72|8411.72|0
1635844800000|2021-11-02 09:20:00|8418.73|8418.73|8435.5|8435.5|8445.39|8445.39|8417.11|8417.11|0
1635845100000|2021-11-02 09:25:00|8439.75|8439.75|8419.16|8419.16|8443.46|8443.46|8419.16|8419.16|0
1635845400000|2021-11-02 09:30:00|8419.12|8419.12|8449.36|8449.36|8450.21|8450.21|8417.38|8417.38|0
1635845700000|2021-11-02 09:35:00|8450.21|8450.21|8467.56|8467.56|8467.56|8467.56|8445.69|8445.69|0
1635846000000|2021-11-02 09:40:00|8469.25|8469.25|8462.61|8462.61|8475.33|8475.33|8459.34|8459.34|0
1635846300000|2021-11-02 09:45:00|8460.91|8460.91|8455.31|8455.31|8463.01|8463.01|8451.96|8451.96|0
1635846600000|2021-11-02 09:50:00|8455.5|8455.5|8470.14|8470.14|8471.11|8471.11|8455.27|8455.27|0
1635846900000|2021-11-02 09:55:00|8470.76|8470.76|8480.37|8480.37|8481.15|8481.15|8468.37|8468.37|0
1635847200000|2021-11-02 10:00:00|8480.29|8480.29|8458.6|8458.6|8480.51|8480.51|8447.33|8447.33|0
1635847500000|2021-11-02 10:05:00|8458.71|8458.71|8449.26|8449.26|8462.07|8462.07|8445.68|8445.68|0
1635847800000|2021-11-02 10:10:00|8449.03|8449.03|8443.61|8443.61|8449.31|8449.31|8441.79|8441.79|0
1635848100000|2021-11-02 10:15:00|8446.16|8446.16|8450.72|8450.72|8465.19|8465.19|8444.6|8444.6|0
1635848400000|2021-11-02 10:20:00|8449.53|8449.53|8457.51|8457.51|8462.51|8462.51|8446.97|8446.97|0
1635848700000|2021-11-02 10:25:00|8457.28|8457.28|8447.45|8447.45|8461.88|8461.88|8442.03|8442.03|0
1635849000000|2021-11-02 10:30:00|8447.36|8447.36|8420.63|8420.63|8449.42|8449.42|8416.52|8416.52|0
1635849300000|2021-11-02 10:35:00|8420.54|8420.54|8397.63|8397.63|8421.04|8421.04|8391.49|8391.49|0
1635849600000|2021-11-02 10:40:00|8395.93|8395.93|8418.21|8418.21|8418.43|8418.43|8395|8395|0
1635849900000|2021-11-02 10:45:00|8418.32|8418.32|8418.69|8418.69|8422.53|8422.53|8409.65|8409.65|0
1635850200000|2021-11-02 10:50:00|8418.58|8418.58|8419.49|8419.49|8422.12|8422.12|8412.64|8412.64|0
1635850500000|2021-11-02 10:55:00|8419.59|8419.59|8418.74|8418.74|8431.37|8431.37|8416.52|8416.52|0
1635850800000|2021-11-02 11:00:00|8418.59|8418.59|8420.1|8420.1|8425.83|8425.83|8417.6|8417.6|0
1635851100000|2021-11-02 11:05:00|8420.03|8420.03|8419.63|8419.63|8420.27|8420.27|8414.06|8414.06|0
1635851400000|2021-11-02 11:10:00|8419.72|8419.72|8427.46|8427.46|8427.46|8427.46|8414.99|8414.99|0
1635851700000|2021-11-02 11:15:00|8426.92|8426.92|8428.98|8428.98|8428.98|8428.98|8420.26|8420.26|0
1635852000000|2021-11-02 11:20:00|8429.83|8429.83|8430.71|8430.71|8434.25|8434.25|8427.95|8427.95|0
1635852300000|2021-11-02 11:25:00|8429.02|8429.02|8429.19|8429.19|8437.03|8437.03|8427|8427|0
1635852600000|2021-11-02 11:30:00|8429.13|8429.13|8435.93|8435.93|8439.04|8439.04|8429.05|8429.05|0
1635852900000|2021-11-02 11:35:00|8436.11|8436.11|8442.4|8442.4|8444.48|8444.48|8434.5|8434.5|0
1635853200000|2021-11-02 11:40:00|8442.3|8442.3|8440.67|8440.67|8445.99|8445.99|8437.14|8437.14|0
1635853500000|2021-11-02 11:45:00|8440.34|8440.34|8442.15|8442.15|8442.37|8442.37|8434.08|8434.08|0
1635853800000|2021-11-02 11:50:00|8441.92|8441.92|8436.86|8436.86|8441.92|8441.92|8435.13|8435.13|0
1635854100000|2021-11-02 11:55:00|8436.71|8436.71|8436.31|8436.31|8442.68|8442.68|8433.59|8433.59|0
1635854400000|2021-11-02 12:00:00|8436.13|8436.13|8439.16|8439.16|8440.33|8440.33|8433.28|8433.28|0
1635854700000|2021-11-02 12:05:00|8439.19|8439.19|8441.38|8441.38|8442.36|8442.36|8437.53|8437.53|0
1635855000000|2021-11-02 12:10:00|8441.31|8441.31|8453.28|8453.28|8458.39|8458.39|8440.86|8440.86|0
1635855300000|2021-11-02 12:15:00|8454.98|8454.98|8456.13|8456.13|8462.13|8462.13|8454.98|8454.98|0
1635855600000|2021-11-02 12:20:00|8456.02|8456.02|8456.61|8456.61|8461.33|8461.33|8450.64|8450.64|0
1635855900000|2021-11-02 12:25:00|8456.99|8456.99|8464.98|8464.98|8465.26|8465.26|8456.99|8456.99|0
1635856200000|2021-11-02 12:30:00|8463.28|8463.28|8453.81|8453.81|8464.13|8464.13|8448.62|8448.62|0
1635856500000|2021-11-02 12:35:00|8453.91|8453.91|8460.23|8460.23|8460.83|8460.83|8449.93|8449.93|0
1635856800000|2021-11-02 12:40:00|8460.91|8460.91|8464.77|8464.77|8465.62|8465.62|8457|8457|0
1635857100000|2021-11-02 12:45:00|8464.88|8464.88|8473.01|8473.01|8474.7|8474.7|8462.34|8462.34|0
1635857400000|2021-11-02 12:50:00|8473.86|8473.86|8486.34|8486.34|8487.1|8487.1|8473.8|8473.8|0
1635857700000|2021-11-02 12:55:00|8487.18|8487.18|8480.65|8480.65|8488.22|8488.22|8477.9|8477.9|0
1635858000000|2021-11-02 13:00:00|8480.5|8480.5|8482.43|8482.43|8488.67|8488.67|8479.6|8479.6|0
1635858300000|2021-11-02 13:05:00|8480.73|8480.73|8488.68|8488.68|8488.68|8488.68|8479.45|8479.45|0
1635858600000|2021-11-02 13:10:00|8490.47|8490.47|8514.41|8514.41|8514.59|8514.59|8490.47|8490.47|0
1635858900000|2021-11-02 13:15:00|8514.83|8514.83|8517.26|8517.26|8523.16|8523.16|8508.26|8508.26|0
1635859200000|2021-11-02 13:20:00|8517.42|8517.42|8499.38|8499.38|8519.15|8519.15|8499.38|8499.38|0
1635859500000|2021-11-02 13:25:00|8499.46|8499.46|8499.11|8499.11|8503.82|8503.82|8496.81|8496.81|0
1635859800000|2021-11-02 13:30:00|8499.86|8499.86|8500.41|8500.41|8515.84|8515.84|8492.1|8492.1|0
1635860100000|2021-11-02 13:35:00|8500.3|8500.3|8484.48|8484.48|8506.41|8506.41|8483.99|8483.99|0
1635860400000|2021-11-02 13:40:00|8484.12|8484.12|8485.73|8485.73|8489.63|8489.63|8481.18|8481.18|0
1635860700000|2021-11-02 13:45:00|8485.51|8485.51|8485.62|8485.62|8489.92|8489.92|8480.83|8480.83|0
1635861000000|2021-11-02 13:50:00|8482.22|8482.22|8499.17|8499.17|8500.68|8500.68|8482.22|8482.22|0
1635861300000|2021-11-02 13:55:00|8499.28|8499.28|8492.36|8492.36|8499.44|8499.44|8492.32|8492.32|0
1635861600000|2021-11-02 14:00:00|8492.33|8492.33|8497.27|8497.27|8499.75|8499.75|8487.91|8487.91|0
1635861900000|2021-11-02 14:05:00|8498.96|8498.96|8496.57|8496.57|8501.87|8501.87|8496.12|8496.12|0
1635862200000|2021-11-02 14:10:00|8496.98|8496.98|8494.97|8494.97|8499.64|8499.64|8492.31|8492.31|0
1635862500000|2021-11-02 14:15:00|8495.82|8495.82|8486.91|8486.91|8498.07|8498.07|8479.67|8479.67|0
1635862800000|2021-11-02 14:20:00|8484.36|8484.36|8487.69|8487.69|8489.5|8489.5|8482.19|8482.19|0
1635863100000|2021-11-02 14:25:00|8487.5|8487.5|8488.32|8488.32|8488.45|8488.45|8484.46|8484.46|0
1635863400000|2021-11-02 14:30:00|8487.91|8487.91|8484.8|8484.8|8488.28|8488.28|8482.73|8482.73|0
1635863700000|2021-11-02 14:35:00|8485.13|8485.13|8477.73|8477.73|8485.13|8485.13|8474.41|8474.41|0
1635864000000|2021-11-02 14:40:00|8477.63|8477.63|8462.8|8462.8|8478.44|8478.44|8462.75|8462.75|0
1635864300000|2021-11-02 14:45:00|8462.42|8462.42|8454.51|8454.51|8471.49|8471.49|8454.51|8454.51|0
1635864600000|2021-11-02 14:50:00|8454.56|8454.56|8465.27|8465.27|8465.63|8465.63|8448.7|8448.7|0
1635864900000|2021-11-02 14:55:00|8465.46|8465.46|8463.17|8463.17|8467.12|8467.12|8460.8|8460.8|0
1635865200000|2021-11-02 15:00:00|8463.06|8463.06|8454.41|8454.41|8467.49|8467.49|8452.04|8452.04|0
1635865500000|2021-11-02 15:05:00|8454.49|8454.49|8445.73|8445.73|8454.89|8454.89|8445.73|8445.73|0
1635865800000|2021-11-02 15:10:00|8444.04|8444.04|8447.6|8447.6|8447.6|8447.6|8439.07|8439.07|0
1635866100000|2021-11-02 15:15:00|8448.21|8448.21|8456.09|8456.09|8462.12|8462.12|8445.74|8445.74|0
1635866400000|2021-11-02 15:20:00|8455.71|8455.71|8468.61|8468.61|8468.61|8468.61|8449.69|8449.69|0
1635866700000|2021-11-02 15:25:00|8468.64|8468.64|8468.43|8468.43|8469.71|8469.71|8464.74|8464.74|0
1635867000000|2021-11-02 15:30:00|8468.06|8468.06|8466.83|8466.83|8470|8470|8462.2|8462.2|0
1635867300000|2021-11-02 15:35:00|8467.02|8467.02|8461.53|8461.53|8469.89|8469.89|8458.48|8458.48|0
1635867600000|2021-11-02 15:40:00|8461.44|8461.44|8465.48|8465.48|8465.7|8465.7|8461.33|8461.33|0
1635867900000|2021-11-02 15:45:00|8465.45|8465.45|8472.16|8472.16|8473.36|8473.36|8465.45|8465.45|0
1635868200000|2021-11-02 15:50:00|8472.31|8472.31|8454.4|8454.4|8472.31|8472.31|8454.24|8454.24|0
1635868500000|2021-11-02 15:55:00|8454.23|8454.23|8425.39|8425.39|8454.23|8454.23|8425.39|8425.39|0
1635868800000|2021-11-02 16:00:00|8425.76|8425.76|8424.16|8424.16|8430.45|8430.45|8422.6|8422.6|0
1635869100000|2021-11-02 16:05:00|8423.96|8423.96|8419.92|8419.92|8426.78|8426.78|8419.83|8419.83|0
1635869400000|2021-11-02 16:10:00|8419.77|8419.77|8410.17|8410.17|8419.77|8419.77|8409.14|8409.14|0
1635869700000|2021-11-02 16:15:00|8410.01|8410.01|8407.09|8407.09|8415.47|8415.47|8405.47|8405.47|0
1635870000000|2021-11-02 16:20:00|8406.94|8406.94|8410.42|8410.42|8412.68|8412.68|8406.43|8406.43|0
1635870300000|2021-11-02 16:25:00|8410.05|8410.05|8410.92|8410.92|8415.82|8415.82|8404.85|8404.85|0
1635927300000|2021-11-03 08:15:00|8397.93|8397.93|8407.54|8407.54|8412.57|8412.57|8395.29|8395.29|0
1635927600000|2021-11-03 08:20:00|8407.77|8407.77|8405.72|8405.72|8412.77|8412.77|8398.74|8398.74|0
1635927900000|2021-11-03 08:25:00|8405.67|8405.67|8411.23|8411.23|8421.07|8421.07|8405.67|8405.67|0
1635928200000|2021-11-03 08:30:00|8411.07|8411.07|8401.96|8401.96|8412.63|8412.63|8401.96|8401.96|0
1635928500000|2021-11-03 08:35:00|8402.05|8402.05|8384.6|8384.6|8402.05|8402.05|8381.04|8381.04|0
1635928800000|2021-11-03 08:40:00|8384.23|8384.23|8396.55|8396.55|8398.08|8398.08|8384.23|8384.23|0
1635929100000|2021-11-03 08:45:00|8396.17|8396.17|8396.52|8396.52|8402.36|8402.36|8396.01|8396.01|0
1635929400000|2021-11-03 08:50:00|8396.3|8396.3|8388.88|8388.88|8401.72|8401.72|8386.87|8386.87|0
1635929700000|2021-11-03 08:55:00|8388.99|8388.99|8411.87|8411.87|8417.12|8417.12|8388.41|8388.41|0
1635930000000|2021-11-03 09:00:00|8410.17|8410.17|8418.64|8418.64|8422.4|8422.4|8409.88|8409.88|0
1635930300000|2021-11-03 09:05:00|8418.34|8418.34|8422.02|8422.02|8422.13|8422.13|8417.05|8417.05|0
1635930600000|2021-11-03 09:10:00|8422.27|8422.27|8408.05|8408.05|8430.81|8430.81|8408.05|8408.05|0
1635930900000|2021-11-03 09:15:00|8407.83|8407.83|8397.53|8397.53|8407.83|8407.83|8395.49|8395.49|0
1635931200000|2021-11-03 09:20:00|8397.93|8397.93|8410.61|8410.61|8412.18|8412.18|8397.93|8397.93|0
1635931500000|2021-11-03 09:25:00|8410.38|8410.38|8408.66|8408.66|8415.98|8415.98|8407.77|8407.77|0
1635931800000|2021-11-03 09:30:00|8408.76|8408.76|8414.76|8414.76|8415.14|8415.14|8405.38|8405.38|0
1635932100000|2021-11-03 09:35:00|8414.67|8414.67|8405.74|8405.74|8416.29|8416.29|8402.31|8402.31|0
1635932400000|2021-11-03 09:40:00|8405.67|8405.67|8408.01|8408.01|8413.84|8413.84|8405.1|8405.1|0
1635932700000|2021-11-03 09:45:00|8407.68|8407.68|8393.58|8393.58|8407.68|8407.68|8393.58|8393.58|0
1635933000000|2021-11-03 09:50:00|8393.35|8393.35|8391.66|8391.66|8394.85|8394.85|8390.86|8390.86|0
1635933300000|2021-11-03 09:55:00|8391.96|8391.96|8383.1|8383.1|8393.84|8393.84|8381.38|8381.38|0
1635933600000|2021-11-03 10:00:00|8383.02|8383.02|8392.71|8392.71|8393.44|8393.44|8380.5|8380.5|0
1635933900000|2021-11-03 10:05:00|8392.8|8392.8|8381.61|8381.61|8393.34|8393.34|8381.52|8381.52|0
1635934200000|2021-11-03 10:10:00|8381.76|8381.76|8385.21|8385.21|8388.6|8388.6|8380.88|8380.88|0
1635934500000|2021-11-03 10:15:00|8385.59|8385.59|8387.04|8387.04|8387.79|8387.79|8382.51|8382.51|0
1635934800000|2021-11-03 10:20:00|8386.81|8386.81|8379.94|8379.94|8390.1|8390.1|8377.46|8377.46|0
1635935100000|2021-11-03 10:25:00|8380.09|8380.09|8402.57|8402.57|8402.57|8402.57|8379.13|8379.13|0
1635935400000|2021-11-03 10:30:00|8402.79|8402.79|8392.8|8392.8|8402.79|8402.79|8392.8|8392.8|0
1635935700000|2021-11-03 10:35:00|8391.95|8391.95|8387.12|8387.12|8391.95|8391.95|8385.09|8385.09|0
1635936000000|2021-11-03 10:40:00|8387.23|8387.23|8389.58|8389.58|8392.58|8392.58|8386.73|8386.73|0
1635936300000|2021-11-03 10:45:00|8389.42|8389.42|8392.84|8392.84|8395.54|8395.54|8388.5|8388.5|0
1635936600000|2021-11-03 10:50:00|8394.54|8394.54|8396.7|8396.7|8398.33|8398.33|8393.96|8393.96|0
1635936900000|2021-11-03 10:55:00|8396.64|8396.64|8396.81|8396.81|8396.81|8396.81|8392.55|8392.55|0
1635937200000|2021-11-03 11:00:00|8396.51|8396.51|8404.59|8404.59|8404.59|8404.59|8396.51|8396.51|0
1635937500000|2021-11-03 11:05:00|8404.29|8404.29|8398.85|8398.85|8405.18|8405.18|8396.48|8396.48|0
1635937800000|2021-11-03 11:10:00|8398.96|8398.96|8395.59|8395.59|8398.96|8398.96|8394.24|8394.24|0
1635938100000|2021-11-03 11:15:00|8395.06|8395.06|8394.37|8394.37|8395.06|8395.06|8390.28|8390.28|0
1635938400000|2021-11-03 11:20:00|8393.99|8393.99|8391.08|8391.08|8396.04|8396.04|8389.89|8389.89|0
1635938700000|2021-11-03 11:25:00|8391.92|8391.92|8386.79|8386.79|8392.3|8392.3|8382.4|8382.4|0
1635939000000|2021-11-03 11:30:00|8386.71|8386.71|8371.2|8371.2|8388.35|8388.35|8371.17|8371.17|0
1635939300000|2021-11-03 11:35:00|8371.11|8371.11|8365.67|8365.67|8372.1|8372.1|8365.23|8365.23|0
1635939600000|2021-11-03 11:40:00|8365.56|8365.56|8357.08|8357.08|8366.45|8366.45|8355.6|8355.6|0
1635939900000|2021-11-03 11:45:00|8356.85|8356.85|8347.7|8347.7|8356.92|8356.92|8347.36|8347.36|0
1635940200000|2021-11-03 11:50:00|8347.39|8347.39|8328.43|8328.43|8348.12|8348.12|8328.27|8328.27|0
1635940500000|2021-11-03 11:55:00|8328.12|8328.12|8329.31|8329.31|8329.58|8329.58|8323.6|8323.6|0
1635940800000|2021-11-03 12:00:00|8329.59|8329.59|8319.06|8319.06|8331.68|8331.68|8318.67|8318.67|0
1635941100000|2021-11-03 12:05:00|8318.96|8318.96|8329.26|8329.26|8335.1|8335.1|8318.93|8318.93|0
1635941400000|2021-11-03 12:10:00|8329.55|8329.55|8328.08|8328.08|8330.42|8330.42|8321.91|8321.91|0
1635941700000|2021-11-03 12:15:00|8328.21|8328.21|8332.05|8332.05|8332.05|8332.05|8321.67|8321.67|0
1635942000000|2021-11-03 12:20:00|8332.29|8332.29|8320.94|8320.94|8333.93|8333.93|8320.72|8320.72|0
1635942300000|2021-11-03 12:25:00|8320.78|8320.78|8335.61|8335.61|8336.15|8336.15|8320.78|8320.78|0
1635942600000|2021-11-03 12:30:00|8335.72|8335.72|8335.52|8335.52|8335.97|8335.97|8332.43|8332.43|0
1635942900000|2021-11-03 12:35:00|8335.14|8335.14|8329.74|8329.74|8336.19|8336.19|8327.95|8327.95|0
1635943200000|2021-11-03 12:40:00|8329.63|8329.63|8335.83|8335.83|8336.83|8336.83|8328.14|8328.14|0
1635943500000|2021-11-03 12:45:00|8336.21|8336.21|8331.47|8331.47|8342.72|8342.72|8331.22|8331.22|0
1635943800000|2021-11-03 12:50:00|8331.55|8331.55|8329.34|8329.34|8331.55|8331.55|8327.28|8327.28|0
1635944100000|2021-11-03 12:55:00|8329.43|8329.43|8338.46|8338.46|8342.01|8342.01|8329.43|8329.43|0
1635944400000|2021-11-03 13:00:00|8338.4|8338.4|8328.73|8328.73|8338.48|8338.48|8323.38|8323.38|0
1635944700000|2021-11-03 13:05:00|8328.51|8328.51|8313.31|8313.31|8329.57|8329.57|8312.54|8312.54|0
1635945000000|2021-11-03 13:10:00|8313.62|8313.62|8316.82|8316.82|8321.7|8321.7|8312.94|8312.94|0
1635945300000|2021-11-03 13:15:00|8316.51|8316.51|8319.24|8319.24|8319.35|8319.35|8313.18|8313.18|0
1635945600000|2021-11-03 13:20:00|8318.64|8318.64|8319.77|8319.77|8321.27|8321.27|8316.04|8316.04|0
1635945900000|2021-11-03 13:25:00|8319.96|8319.96|8323.09|8323.09|8325.4|8325.4|8319.57|8319.57|0
1635946200000|2021-11-03 13:30:00|8323.19|8323.19|8328.23|8328.23|8332.5|8332.5|8319.94|8319.94|0
1635946500000|2021-11-03 13:35:00|8327.79|8327.79|8311.65|8311.65|8328.59|8328.59|8309.61|8309.61|0
1635946800000|2021-11-03 13:40:00|8312.11|8312.11|8324.78|8324.78|8327.06|8327.06|8311.92|8311.92|0
1635947100000|2021-11-03 13:45:00|8324.84|8324.84|8335.55|8335.55|8336.22|8336.22|8323.18|8323.18|0
1635947400000|2021-11-03 13:50:00|8335.59|8335.59|8341.37|8341.37|8341.89|8341.89|8333.99|8333.99|0
1635947700000|2021-11-03 13:55:00|8341.4|8341.4|8347.31|8347.31|8351.22|8351.22|8341.4|8341.4|0
1635948000000|2021-11-03 14:00:00|8347.47|8347.47|8366.83|8366.83|8371.05|8371.05|8347.29|8347.29|0
1635948300000|2021-11-03 14:05:00|8366.98|8366.98|8365.12|8365.12|8368.65|8368.65|8361.67|8361.67|0
1635948600000|2021-11-03 14:10:00|8364.93|8364.93|8370.23|8370.23|8370.38|8370.38|8361.25|8361.25|0
1635948900000|2021-11-03 14:15:00|8370.01|8370.01|8378.22|8378.22|8381.62|8381.62|8369.81|8369.81|0
1635949200000|2021-11-03 14:20:00|8379.06|8379.06|8382.23|8382.23|8384.09|8384.09|8376.99|8376.99|0
1635949500000|2021-11-03 14:25:00|8382.45|8382.45|8382.59|8382.59|8387.79|8387.79|8379.87|8379.87|0
1635949800000|2021-11-03 14:30:00|8382.46|8382.46|8392.3|8392.3|8393.05|8393.05|8380.66|8380.66|0
1635950100000|2021-11-03 14:35:00|8392.41|8392.41|8389.12|8389.12|8398.76|8398.76|8389.12|8389.12|0
1635950400000|2021-11-03 14:40:00|8389.06|8389.06|8387.19|8387.19|8389.77|8389.77|8386.47|8386.47|0
1635950700000|2021-11-03 14:45:00|8387.03|8387.03|8378.23|8378.23|8387.03|8387.03|8377.25|8377.25|0
1635951000000|2021-11-03 14:50:00|8378.28|8378.28|8375.82|8375.82|8384.77|8384.77|8374.76|8374.76|0
1635951300000|2021-11-03 14:55:00|8375.72|8375.72|8382.1|8382.1|8383.06|8383.06|8373.04|8373.04|0
1635951600000|2021-11-03 15:00:00|8381.99|8381.99|8385.23|8385.23|8385.31|8385.31|8376.5|8376.5|0
1635951900000|2021-11-03 15:05:00|8385.3|8385.3|8373.65|8373.65|8388.23|8388.23|8373.42|8373.42|0
1635952200000|2021-11-03 15:10:00|8373.96|8373.96|8372.42|8372.42|8373.96|8373.96|8366.33|8366.33|0
1635952500000|2021-11-03 15:15:00|8374.97|8374.97|8361.73|8361.73|8376.14|8376.14|8359.94|8359.94|0
1635952800000|2021-11-03 15:20:00|8361.84|8361.84|8351.82|8351.82|8363.73|8363.73|8351.72|8351.72|0
1635953100000|2021-11-03 15:25:00|8352|8352|8366.76|8366.76|8367.71|8367.71|8351.65|8351.65|0
1635953400000|2021-11-03 15:30:00|8366.54|8366.54|8364.77|8364.77|8368.27|8368.27|8363.81|8363.81|0
1635953700000|2021-11-03 15:35:00|8364.71|8364.71|8362.49|8362.49|8366.42|8366.42|8359.2|8359.2|0
1635954000000|2021-11-03 15:40:00|8362.39|8362.39|8366.85|8366.85|8367.55|8367.55|8357.26|8357.26|0
1635954300000|2021-11-03 15:45:00|8366.62|8366.62|8375.31|8375.31|8375.31|8375.31|8363.14|8363.14|0
1635954600000|2021-11-03 15:50:00|8375.59|8375.59|8378.15|8378.15|8380.54|8380.54|8373.77|8373.77|0
1635954900000|2021-11-03 15:55:00|8377.92|8377.92|8373.71|8373.71|8383.74|8383.74|8373.71|8373.71|0
1635955200000|2021-11-03 16:00:00|8373.61|8373.61|8370.3|8370.3|8373.66|8373.66|8370.14|8370.14|0
1635955500000|2021-11-03 16:05:00|8370.4|8370.4|8366.81|8366.81|8376.54|8376.54|8366.06|8366.06|0
1635955800000|2021-11-03 16:10:00|8366.85|8366.85|8360.94|8360.94|8368.85|8368.85|8360.94|8360.94|0
1635956100000|2021-11-03 16:15:00|8360.85|8360.85|8366.12|8366.12|8366.25|8366.25|8358.21|8358.21|0
1635956400000|2021-11-03 16:20:00|8365.89|8365.89|8364.15|8364.15|8367.97|8367.97|8361.7|8361.7|0
1635956700000|2021-11-03 16:25:00|8363.96|8363.96|8372.96|8372.96|8372.96|8372.96|8358.2|8358.2|0
1636013700000|2021-11-04 08:15:00|8383.57|8383.57|8395.66|8395.66|8395.66|8395.66|8379.26|8379.26|0
1636014000000|2021-11-04 08:20:00|8395.24|8395.24|8380.33|8380.33|8397.89|8397.89|8380.05|8380.05|0
1636014300000|2021-11-04 08:25:00|8381.36|8381.36|8366.95|8366.95|8381.73|8381.73|8364.06|8364.06|0
1636014600000|2021-11-04 08:30:00|8366.83|8366.83|8371.99|8371.99|8376.35|8376.35|8364.7|8364.7|0
1636014900000|2021-11-04 08:35:00|8371.76|8371.76|8361.29|8361.29|8375.62|8375.62|8361.29|8361.29|0
1636015200000|2021-11-04 08:40:00|8362.32|8362.32|8375.03|8375.03|8380.26|8380.26|8359.77|8359.77|0
1636015500000|2021-11-04 08:45:00|8374.93|8374.93|8375.89|8375.89|8376.46|8376.46|8371.58|8371.58|0
1636015800000|2021-11-04 08:50:00|8375.71|8375.71|8397.86|8397.86|8401.24|8401.24|8375.71|8375.71|0
1636016100000|2021-11-04 08:55:00|8397.7|8397.7|8408.63|8408.63|8408.63|8408.63|8395.33|8395.33|0
1636016400000|2021-11-04 09:00:00|8408.75|8408.75|8433.41|8433.41|8433.88|8433.88|8407.72|8407.72|0
1636016700000|2021-11-04 09:05:00|8433.33|8433.33|8427.81|8427.81|8439.64|8439.64|8426.82|8426.82|0
1636017000000|2021-11-04 09:10:00|8428.11|8428.11|8425.17|8425.17|8431.67|8431.67|8423.33|8423.33|0
1636017300000|2021-11-04 09:15:00|8425.94|8425.94|8421.61|8421.61|8427.05|8427.05|8421.35|8421.35|0
1636017600000|2021-11-04 09:20:00|8421.91|8421.91|8418.38|8418.38|8422.76|8422.76|8411.51|8411.51|0
1636017900000|2021-11-04 09:25:00|8418.1|8418.1|8425.72|8425.72|8425.87|8425.87|8417.55|8417.55|0
1636018200000|2021-11-04 09:30:00|8425.62|8425.62|8430.43|8430.43|8434.26|8434.26|8425.06|8425.06|0
1636018500000|2021-11-04 09:35:00|8430.46|8430.46|8412.93|8412.93|8430.46|8430.46|8411.59|8411.59|0
1636018800000|2021-11-04 09:40:00|8412.74|8412.74|8410.34|8410.34|8415.57|8415.57|8404.94|8404.94|0
1636019100000|2021-11-04 09:45:00|8410.81|8410.81|8411.38|8411.38|8412.93|8412.93|8407.31|8407.31|0
1636019400000|2021-11-04 09:50:00|8411.53|8411.53|8412.3|8412.3|8415.06|8415.06|8409.47|8409.47|0
1636019700000|2021-11-04 09:55:00|8412.1|8412.1|8403.67|8403.67|8412.19|8412.19|8401.32|8401.32|0
1636020000000|2021-11-04 10:00:00|8403.29|8403.29|8402.77|8402.77|8404.19|8404.19|8398.13|8398.13|0
1636020300000|2021-11-04 10:05:00|8403.21|8403.21|8404.26|8404.26|8410.95|8410.95|8401.82|8401.82|0
1636020600000|2021-11-04 10:10:00|8403.89|8403.89|8406.24|8406.24|8410.08|8410.08|8400.87|8400.87|0
1636020900000|2021-11-04 10:15:00|8405.39|8405.39|8402.85|8402.85|8405.39|8405.39|8396.42|8396.42|0
1636021200000|2021-11-04 10:20:00|8402.93|8402.93|8399.25|8399.25|8404.27|8404.27|8398.42|8398.42|0
1636021500000|2021-11-04 10:25:00|8398.4|8398.4|8394.26|8394.26|8398.4|8398.4|8392.54|8392.54|0
1636021800000|2021-11-04 10:30:00|8394.41|8394.41|8398.24|8398.24|8402.42|8402.42|8394.31|8394.31|0
1636022100000|2021-11-04 10:35:00|8398.4|8398.4|8395.67|8395.67|8400.77|8400.77|8393.82|8393.82|0
1636022400000|2021-11-04 10:40:00|8396.27|8396.27|8389.55|8389.55|8399.98|8399.98|8389.28|8389.28|0
1636022700000|2021-11-04 10:45:00|8389.21|8389.21|8396.82|8396.82|8396.82|8396.82|8384.92|8384.92|0
1636023000000|2021-11-04 10:50:00|8395.97|8395.97|8385.77|8385.77|8396.08|8396.08|8385.77|8385.77|0
1636023300000|2021-11-04 10:55:00|8385.48|8385.48|8375.69|8375.69|8385.48|8385.48|8375.69|8375.69|0
1636023600000|2021-11-04 11:00:00|8375.76|8375.76|8367.62|8367.62|8375.76|8375.76|8367.62|8367.62|0
1636023900000|2021-11-04 11:05:00|8367.55|8367.55|8378.38|8378.38|8378.38|8378.38|8366.7|8366.7|0
1636024200000|2021-11-04 11:10:00|8378.76|8378.76|8385.36|8385.36|8389.9|8389.9|8378.53|8378.53|0
1636024500000|2021-11-04 11:15:00|8385.29|8385.29|8382.75|8382.75|8385.29|8385.29|8381.53|8381.53|0
1636024800000|2021-11-04 11:20:00|8382.6|8382.6|8392.06|8392.06|8392.96|8392.96|8380.97|8380.97|0
1636025100000|2021-11-04 11:25:00|8391.68|8391.68|8386.32|8386.32|8392.39|8392.39|8385.87|8385.87|0
1636025400000|2021-11-04 11:30:00|8385.91|8385.91|8399.25|8399.25|8399.25|8399.25|8383.11|8383.11|0
1636025700000|2021-11-04 11:35:00|8399.21|8399.21|8412.49|8412.49|8416.24|8416.24|8398.33|8398.33|0
1636026000000|2021-11-04 11:40:00|8412.27|8412.27|8400.39|8400.39|8412.39|8412.39|8400.24|8400.24|0
1636026300000|2021-11-04 11:45:00|8400.47|8400.47|8407.98|8407.98|8409.56|8409.56|8400.47|8400.47|0
1636026600000|2021-11-04 11:50:00|8407.89|8407.89|8405.74|8405.74|8410.43|8410.43|8405.52|8405.52|0
1636026900000|2021-11-04 11:55:00|8405.85|8405.85|8396.65|8396.65|8407.04|8407.04|8396.05|8396.05|0
1636027200000|2021-11-04 12:00:00|8396.74|8396.74|8428.9|8428.9|8436.54|8436.54|8396.74|8396.74|0
1636027500000|2021-11-04 12:05:00|8429.31|8429.31|8446.98|8446.98|8447.74|8447.74|8429.15|8429.15|0
1636027800000|2021-11-04 12:10:00|8447.06|8447.06|8449.6|8449.6|8455.88|8455.88|8446.76|8446.76|0
1636028100000|2021-11-04 12:15:00|8449.87|8449.87|8454.98|8454.98|8455.81|8455.81|8445.9|8445.9|0
1636028400000|2021-11-04 12:20:00|8455.17|8455.17|8443.25|8443.25|8455.45|8455.45|8443.25|8443.25|0
1636028700000|2021-11-04 12:25:00|8442.87|8442.87|8442.37|8442.37|8445.79|8445.79|8440.12|8440.12|0
1636029000000|2021-11-04 12:30:00|8442.65|8442.65|8449.5|8449.5|8449.5|8449.5|8439.47|8439.47|0
1636029300000|2021-11-04 12:35:00|8449.72|8449.72|8451.64|8451.64|8452.96|8452.96|8449.72|8449.72|0
1636029600000|2021-11-04 12:40:00|8451.69|8451.69|8454.21|8454.21|8456.15|8456.15|8450.54|8450.54|0
1636029900000|2021-11-04 12:45:00|8454.13|8454.13|8450.73|8450.73|8454.56|8454.56|8447.27|8447.27|0
1636030200000|2021-11-04 12:50:00|8450.13|8450.13|8455.47|8455.47|8456.62|8456.62|8450.13|8450.13|0
1636030500000|2021-11-04 12:55:00|8455.57|8455.57|8437.24|8437.24|8455.57|8455.57|8436.33|8436.33|0
1636030800000|2021-11-04 13:00:00|8437.61|8437.61|8439.99|8439.99|8443.17|8443.17|8437.61|8437.61|0
1636031100000|2021-11-04 13:05:00|8440.68|8440.68|8443.2|8443.2|8446.28|8446.28|8440.37|8440.37|0
1636031400000|2021-11-04 13:10:00|8442.71|8442.71|8443.66|8443.66|8443.92|8443.92|8439.23|8439.23|0
1636031700000|2021-11-04 13:15:00|8443.76|8443.76|8455.12|8455.12|8456.72|8456.72|8443.61|8443.61|0
1636032000000|2021-11-04 13:20:00|8455.05|8455.05|8457.32|8457.32|8458.08|8458.08|8453.19|8453.19|0
1636032300000|2021-11-04 13:25:00|8457.51|8457.51|8448.49|8448.49|8457.51|8457.51|8448.49|8448.49|0
1636032600000|2021-11-04 13:30:00|8448.4|8448.4|8449.34|8449.34|8463.37|8463.37|8448.4|8448.4|0
1636032900000|2021-11-04 13:35:00|8449.09|8449.09|8443.65|8443.65|8450.47|8450.47|8440.38|8440.38|0
1636033200000|2021-11-04 13:40:00|8443.99|8443.99|8451.67|8451.67|8454.1|8454.1|8442.11|8442.11|0
1636033500000|2021-11-04 13:45:00|8451.48|8451.48|8451.03|8451.03|8454.79|8454.79|8447.4|8447.4|0
1636033800000|2021-11-04 13:50:00|8450.96|8450.96|8452.1|8452.1|8462.71|8462.71|8448.6|8448.6|0
1636034100000|2021-11-04 13:55:00|8452.07|8452.07|8455.12|8455.12|8455.87|8455.87|8447.75|8447.75|0
1636034400000|2021-11-04 14:00:00|8455.49|8455.49|8461.02|8461.02|8466.38|8466.38|8455.32|8455.32|0
1636034700000|2021-11-04 14:05:00|8461.4|8461.4|8476.03|8476.03|8477.01|8477.01|8459.96|8459.96|0
1636035000000|2021-11-04 14:10:00|8475.83|8475.83|8476.03|8476.03|8481.48|8481.48|8472.67|8472.67|0
1636035300000|2021-11-04 14:15:00|8475.85|8475.85|8477.98|8477.98|8482.61|8482.61|8474.04|8474.04|0
1636035600000|2021-11-04 14:20:00|8478.4|8478.4|8476.78|8476.78|8482.61|8482.61|8474.19|8474.19|0
1636035900000|2021-11-04 14:25:00|8476.66|8476.66|8470.23|8470.23|8484.34|8484.34|8470.23|8470.23|0
1636036200000|2021-11-04 14:30:00|8470.15|8470.15|8480.4|8480.4|8481.16|8481.16|8467.96|8467.96|0
1636036500000|2021-11-04 14:35:00|8480.48|8480.48|8482.91|8482.91|8486.17|8486.17|8480|8480|0
1636036800000|2021-11-04 14:40:00|8482.76|8482.76|8480.03|8480.03|8484.35|8484.35|8476.92|8476.92|0
1636037100000|2021-11-04 14:45:00|8480.15|8480.15|8472.16|8472.16|8484.51|8484.51|8472.09|8472.09|0
1636037400000|2021-11-04 14:50:00|8471.79|8471.79|8472.02|8472.02|8475.66|8475.66|8466.71|8466.71|0
1636037700000|2021-11-04 14:55:00|8471.97|8471.97|8449.38|8449.38|8472.44|8472.44|8449.28|8449.28|0
1636038000000|2021-11-04 15:00:00|8449.35|8449.35|8425.89|8425.89|8449.35|8449.35|8422.81|8422.81|0
1636038300000|2021-11-04 15:05:00|8425.97|8425.97|8418.08|8418.08|8427.55|8427.55|8411.24|8411.24|0
1636038600000|2021-11-04 15:10:00|8417.86|8417.86|8433.36|8433.36|8436.4|8436.4|8414.72|8414.72|0
1636038900000|2021-11-04 15:15:00|8433.48|8433.48|8442.21|8442.21|8442.61|8442.61|8432.52|8432.52|0
1636039200000|2021-11-04 15:20:00|8442.13|8442.13|8424.23|8424.23|8443.14|8443.14|8424|8424|0
1636039500000|2021-11-04 15:25:00|8424.55|8424.55|8414.06|8414.06|8426.4|8426.4|8411.85|8411.85|0
1636039800000|2021-11-04 15:30:00|8414.17|8414.17|8422.92|8422.92|8428.52|8428.52|8414.06|8414.06|0
1636040100000|2021-11-04 15:35:00|8423.15|8423.15|8415.51|8415.51|8425.12|8425.12|8415.18|8415.18|0
1636040400000|2021-11-04 15:40:00|8415.4|8415.4|8412.17|8412.17|8419.71|8419.71|8410.47|8410.47|0
1636040700000|2021-11-04 15:45:00|8411.42|8411.42|8405.11|8405.11|8412.47|8412.47|8405.03|8405.03|0
1636041000000|2021-11-04 15:50:00|8405.96|8405.96|8402.75|8402.75|8406.73|8406.73|8401.1|8401.1|0
1636041300000|2021-11-04 15:55:00|8402.59|8402.59|8409.93|8409.93|8412.17|8412.17|8402.59|8402.59|0
1636041600000|2021-11-04 16:00:00|8409.85|8409.85|8399.6|8399.6|8413.73|8413.73|8398.89|8398.89|0
1636041900000|2021-11-04 16:05:00|8399.51|8399.51|8391.19|8391.19|8399.6|8399.6|8387.61|8387.61|0
1636042200000|2021-11-04 16:10:00|8390.34|8390.34|8393.53|8393.53|8394.66|8394.66|8388.69|8388.69|0
1636042500000|2021-11-04 16:15:00|8393.3|8393.3|8393.77|8393.77|8396.97|8396.97|8392.65|8392.65|0
1636042800000|2021-11-04 16:20:00|8393.85|8393.85|8404.62|8404.62|8407.39|8407.39|8393.39|8393.39|0
1636043100000|2021-11-04 16:25:00|8404.52|8404.52|8400.61|8400.61|8407.15|8407.15|8396.46|8396.46|0
1636100100000|2021-11-05 08:15:00|8400.86|8400.86|8358.27|8358.27|8401.34|8401.34|8356.93|8356.93|0
1636100400000|2021-11-05 08:20:00|8359.9|8359.9|8357.5|8357.5|8372.08|8372.08|8342.53|8342.53|0
1636100700000|2021-11-05 08:25:00|8357.88|8357.88|8364.91|8364.91|8371.2|8371.2|8357.88|8357.88|0
1636101000000|2021-11-05 08:30:00|8364.63|8364.63|8365.37|8365.37|8367.64|8367.64|8358.85|8358.85|0
1636101300000|2021-11-05 08:35:00|8365.52|8365.52|8381.42|8381.42|8385.07|8385.07|8365.52|8365.52|0
1636101600000|2021-11-05 08:40:00|8381.01|8381.01|8382.82|8382.82|8384.81|8384.81|8367.44|8367.44|0
1636101900000|2021-11-05 08:45:00|8382.93|8382.93|8377.58|8377.58|8388.45|8388.45|8377.12|8377.12|0
1636102200000|2021-11-05 08:50:00|8377.52|8377.52|8376.02|8376.02|8378.22|8378.22|8370.08|8370.08|0
1636102500000|2021-11-05 08:55:00|8375.55|8375.55|8368.27|8368.27|8379.76|8379.76|8368.27|8368.27|0
1636102800000|2021-11-05 09:00:00|8368.08|8368.08|8391.03|8391.03|8391.87|8391.87|8367.67|8367.67|0
1636103100000|2021-11-05 09:05:00|8390.94|8390.94|8404.65|8404.65|8404.65|8404.65|8389.41|8389.41|0
1636103400000|2021-11-05 09:10:00|8404.5|8404.5|8407.75|8407.75|8413.97|8413.97|8401|8401|0
1636103700000|2021-11-05 09:15:00|8407.7|8407.7|8380.42|8380.42|8407.7|8407.7|8380.42|8380.42|0
1636104000000|2021-11-05 09:20:00|8380.52|8380.52|8374.07|8374.07|8381.95|8381.95|8373.23|8373.23|0
1636104300000|2021-11-05 09:25:00|8373.22|8373.22|8362.95|8362.95|8379.34|8379.34|8360.54|8360.54|0
1636104600000|2021-11-05 09:30:00|8363.23|8363.23|8360.17|8360.17|8368.85|8368.85|8359.92|8359.92|0
1636104900000|2021-11-05 09:35:00|8359.89|8359.89|8359.77|8359.77|8363.57|8363.57|8358.94|8358.94|0
1636105200000|2021-11-05 09:40:00|8359.68|8359.68|8360.48|8360.48|8363|8363|8357.91|8357.91|0
1636105500000|2021-11-05 09:45:00|8360.15|8360.15|8341.74|8341.74|8360.15|8360.15|8341.74|8341.74|0
1636105800000|2021-11-05 09:50:00|8341.59|8341.59|8349.56|8349.56|8353.72|8353.72|8340.87|8340.87|0
1636106100000|2021-11-05 09:55:00|8349.77|8349.77|8353.66|8353.66|8355.55|8355.55|8347.3|8347.3|0
1636106400000|2021-11-05 10:00:00|8353.89|8353.89|8352.91|8352.91|8360.03|8360.03|8348.77|8348.77|0
1636106700000|2021-11-05 10:05:00|8352.58|8352.58|8352.63|8352.63|8353.09|8353.09|8342.74|8342.74|0
1636107000000|2021-11-05 10:10:00|8352.25|8352.25|8359.35|8359.35|8361.45|8361.45|8352.25|8352.25|0
1636107300000|2021-11-05 10:15:00|8359.2|8359.2|8349.48|8349.48|8359.72|8359.72|8349.39|8349.39|0
1636107600000|2021-11-05 10:20:00|8348.72|8348.72|8354.63|8354.63|8360.68|8360.68|8347.57|8347.57|0
1636107900000|2021-11-05 10:25:00|8354.48|8354.48|8353.61|8353.61|8362.43|8362.43|8351.83|8351.83|0
1636108200000|2021-11-05 10:30:00|8353.68|8353.68|8347.01|8347.01|8353.85|8353.85|8345.17|8345.17|0
1636108500000|2021-11-05 10:35:00|8346.71|8346.71|8367.36|8367.36|8367.36|8367.36|8346.42|8346.42|0
1636108800000|2021-11-05 10:40:00|8367.58|8367.58|8358.11|8358.11|8367.58|8367.58|8358.11|8358.11|0
1636109100000|2021-11-05 10:45:00|8358.35|8358.35|8379.16|8379.16|8379.16|8379.16|8357.69|8357.69|0
1636109400000|2021-11-05 10:50:00|8379.76|8379.76|8412.94|8412.94|8412.94|8412.94|8379.53|8379.53|0
1636109700000|2021-11-05 10:55:00|8413.17|8413.17|8429.24|8429.24|8431.53|8431.53|8413.17|8413.17|0
1636110000000|2021-11-05 11:00:00|8428.61|8428.61|8495.52|8495.52|8499.63|8499.63|8426.51|8426.51|0
1636110300000|2021-11-05 11:05:00|8495.44|8495.44|8508.85|8508.85|8529|8529|8492.98|8492.98|0
1636110600000|2021-11-05 11:10:00|8508.51|8508.51|8557.32|8557.32|8563.33|8563.33|8506.63|8506.63|0
1636110900000|2021-11-05 11:15:00|8556.88|8556.88|8555.25|8555.25|8564.75|8564.75|8539.7|8539.7|0
1636111200000|2021-11-05 11:20:00|8554.63|8554.63|8567.73|8567.73|8576.26|8576.26|8552.34|8552.34|0
1636111500000|2021-11-05 11:25:00|8567.66|8567.66|8580.58|8580.58|8584.64|8584.64|8564.47|8564.47|0
1636111800000|2021-11-05 11:30:00|8580.25|8580.25|8559.22|8559.22|8580.74|8580.74|8559.22|8559.22|0
1636112100000|2021-11-05 11:35:00|8558.84|8558.84|8569.59|8569.59|8574.51|8574.51|8551.12|8551.12|0
1636112400000|2021-11-05 11:40:00|8569.81|8569.81|8560.41|8560.41|8570.41|8570.41|8547.96|8547.96|0
1636112700000|2021-11-05 11:45:00|8560.82|8560.82|8561.17|8561.17|8569.44|8569.44|8550.46|8550.46|0
1636113000000|2021-11-05 11:50:00|8561.79|8561.79|8537.62|8537.62|8561.79|8561.79|8536.65|8536.65|0
1636113300000|2021-11-05 11:55:00|8537.03|8537.03|8528.33|8528.33|8538.43|8538.43|8518.6|8518.6|0
1636113600000|2021-11-05 12:00:00|8528.14|8528.14|8528.06|8528.06|8533.29|8533.29|8526.73|8526.73|0
1636113900000|2021-11-05 12:05:00|8528.4|8528.4|8530.8|8530.8|8538.9|8538.9|8527.19|8527.19|0
1636114200000|2021-11-05 12:10:00|8531.1|8531.1|8524.8|8524.8|8534.77|8534.77|8523.7|8523.7|0
1636114500000|2021-11-05 12:15:00|8524.91|8524.91|8511.8|8511.8|8525.04|8525.04|8511.09|8511.09|0
1636114800000|2021-11-05 12:20:00|8511.41|8511.41|8526.59|8526.59|8532.41|8532.41|8511.08|8511.08|0
1636115100000|2021-11-05 12:25:00|8526.48|8526.48|8525.71|8525.71|8529.55|8529.55|8523.12|8523.12|0
1636115400000|2021-11-05 12:30:00|8524.46|8524.46|8517.47|8517.47|8525.41|8525.41|8516.83|8516.83|0
1636115700000|2021-11-05 12:35:00|8517.59|8517.59|8518.99|8518.99|8525.88|8525.88|8514.84|8514.84|0
1636116000000|2021-11-05 12:40:00|8520.69|8520.69|8513.03|8513.03|8524.53|8524.53|8511.52|8511.52|0
1636116300000|2021-11-05 12:45:00|8512.88|8512.88|8514.84|8514.84|8526.25|8526.25|8511.8|8511.8|0
1636116600000|2021-11-05 12:50:00|8515.03|8515.03|8523.32|8523.32|8524.75|8524.75|8514.06|8514.06|0
1636116900000|2021-11-05 12:55:00|8523.5|8523.5|8545.87|8545.87|8550.01|8550.01|8523.5|8523.5|0
1636117200000|2021-11-05 13:00:00|8546.32|8546.32|8540.03|8540.03|8546.32|8546.32|8534.75|8534.75|0
1636117500000|2021-11-05 13:05:00|8539.58|8539.58|8528.94|8528.94|8539.66|8539.66|8528.94|8528.94|0
1636117800000|2021-11-05 13:10:00|8529.17|8529.17|8539.67|8539.67|8540.33|8540.33|8526.63|8526.63|0
1636118100000|2021-11-05 13:15:00|8539.51|8539.51|8563.51|8563.51|8563.51|8563.51|8537.26|8537.26|0
1636118400000|2021-11-05 13:20:00|8563.61|8563.61|8545.1|8545.1|8565.77|8565.77|8544.98|8544.98|0
1636118700000|2021-11-05 13:25:00|8545.01|8545.01|8553.41|8553.41|8556.72|8556.72|8543.24|8543.24|0
1636119000000|2021-11-05 13:30:00|8553.26|8553.26|8549.99|8549.99|8564.54|8564.54|8532.38|8532.38|0
1636119300000|2021-11-05 13:35:00|8548.97|8548.97|8564.06|8564.06|8573.9|8573.9|8548.23|8548.23|0
1636119600000|2021-11-05 13:40:00|8563.98|8563.98|8584.37|8584.37|8585.04|8585.04|8562.64|8562.64|0
1636119900000|2021-11-05 13:45:00|8584.46|8584.46|8569.59|8569.59|8584.7|8584.7|8568.77|8568.77|0
1636120200000|2021-11-05 13:50:00|8569.4|8569.4|8555.09|8555.09|8571.35|8571.35|8554.5|8554.5|0
1636120500000|2021-11-05 13:55:00|8555.03|8555.03|8533.12|8533.12|8555.21|8555.21|8530.33|8530.33|0
1636120800000|2021-11-05 14:00:00|8533.22|8533.22|8555.06|8555.06|8555.06|8555.06|8532.68|8532.68|0
1636121100000|2021-11-05 14:05:00|8555.36|8555.36|8563.23|8563.23|8564.07|8564.07|8554.25|8554.25|0
1636121400000|2021-11-05 14:10:00|8563.17|8563.17|8565.76|8565.76|8572.68|8572.68|8561.97|8561.97|0
1636121700000|2021-11-05 14:15:00|8565.98|8565.98|8548.68|8548.68|8568.93|8568.93|8548.68|8548.68|0
1636122000000|2021-11-05 14:20:00|8548.45|8548.45|8546.78|8546.78|8553.77|8553.77|8538.88|8538.88|0
1636122300000|2021-11-05 14:25:00|8546.32|8546.32|8535.93|8535.93|8550.74|8550.74|8535.24|8535.24|0
1636122600000|2021-11-05 14:30:00|8536.11|8536.11|8536.54|8536.54|8541.73|8541.73|8529.53|8529.53|0
1636122900000|2021-11-05 14:35:00|8536.75|8536.75|8533.97|8533.97|8540.01|8540.01|8533.46|8533.46|0
1636123200000|2021-11-05 14:40:00|8533.59|8533.59|8540.39|8540.39|8540.39|8540.39|8530.45|8530.45|0
1636123500000|2021-11-05 14:45:00|8540.72|8540.72|8540.79|8540.79|8546.09|8546.09|8538.12|8538.12|0
1636123800000|2021-11-05 14:50:00|8540.83|8540.83|8539.61|8539.61|8540.83|8540.83|8527.46|8527.46|0
1636124100000|2021-11-05 14:55:00|8540.53|8540.53|8555.15|8555.15|8555.66|8555.66|8540.45|8540.45|0
1636124400000|2021-11-05 15:00:00|8555.08|8555.08|8548.75|8548.75|8558.08|8558.08|8548.67|8548.67|0
1636124700000|2021-11-05 15:05:00|8547.9|8547.9|8545.97|8545.97|8553.01|8553.01|8545.2|8545.2|0
1636125000000|2021-11-05 15:10:00|8545.82|8545.82|8560.45|8560.45|8560.56|8560.56|8538.95|8538.95|0
1636125300000|2021-11-05 15:15:00|8560.38|8560.38|8560.89|8560.89|8567.01|8567.01|8554.42|8554.42|0
1636125600000|2021-11-05 15:20:00|8560.04|8560.04|8567.47|8567.47|8570.89|8570.89|8557.78|8557.78|0
1636125900000|2021-11-05 15:25:00|8567.62|8567.62|8560.13|8560.13|8569.12|8569.12|8558.97|8558.97|0
1636126200000|2021-11-05 15:30:00|8560.43|8560.43|8568.65|8568.65|8568.74|8568.74|8557.81|8557.81|0
1636126500000|2021-11-05 15:35:00|8568.54|8568.54|8580.7|8580.7|8581.19|8581.19|8568.54|8568.54|0
1636126800000|2021-11-05 15:40:00|8580.55|8580.55|8590.23|8590.23|8590.55|8590.55|8580.47|8580.47|0
1636127100000|2021-11-05 15:45:00|8590.6|8590.6|8589.12|8589.12|8590.9|8590.9|8584.58|8584.58|0
1636127400000|2021-11-05 15:50:00|8589.35|8589.35|8590.8|8590.8|8602.57|8602.57|8588.05|8588.05|0
1636127700000|2021-11-05 15:55:00|8590.44|8590.44|8591.28|8591.28|8593.57|8593.57|8585.64|8585.64|0
1636128000000|2021-11-05 16:00:00|8590.67|8590.67|8592.42|8592.42|8594.6|8594.6|8587.24|8587.24|0
1636128300000|2021-11-05 16:05:00|8592.2|8592.2|8596.38|8596.38|8598.19|8598.19|8589.13|8589.13|0
1636128600000|2021-11-05 16:10:00|8596.49|8596.49|8590.29|8590.29|8597.66|8597.66|8589.93|8589.93|0
1636128900000|2021-11-05 16:15:00|8589.91|8589.91|8578.71|8578.71|8589.99|8589.99|8576.57|8576.57|0
1636129200000|2021-11-05 16:20:00|8578.78|8578.78|8580.8|8580.8|8587.04|8587.04|8578.47|8578.47|0
1636129500000|2021-11-05 16:25:00|8580.99|8580.99|8575.8|8575.8|8581.23|8581.23|8570.11|8570.11|0
1636359300000|2021-11-08 08:15:00|8573.44|8573.44|8565.61|8565.61|8578.38|8578.38|8562.52|8562.52|0
1636359600000|2021-11-08 08:20:00|8564.01|8564.01|8568.86|8568.86|8575.56|8575.56|8546.56|8546.56|0
1636359900000|2021-11-08 08:25:00|8567.67|8567.67|8548.85|8548.85|8571.01|8571.01|8548.85|8548.85|0
1636360200000|2021-11-08 08:30:00|8548.61|8548.61|8523.59|8523.59|8549.2|8549.2|8511.1|8511.1|0
1636360500000|2021-11-08 08:35:00|8524.15|8524.15|8548.39|8548.39|8548.83|8548.83|8522.99|8522.99|0
1636360800000|2021-11-08 08:40:00|8548.21|8548.21|8538.38|8538.38|8560.7|8560.7|8538.38|8538.38|0
1636361100000|2021-11-08 08:45:00|8538.23|8538.23|8534.76|8534.76|8539.17|8539.17|8525.83|8525.83|0
1636361400000|2021-11-08 08:50:00|8535.14|8535.14|8548.32|8548.32|8550.91|8550.91|8535.14|8535.14|0
1636361700000|2021-11-08 08:55:00|8548.63|8548.63|8531|8531|8550.34|8550.34|8530.6|8530.6|0
1636362000000|2021-11-08 09:00:00|8531.5|8531.5|8548.47|8548.47|8548.47|8548.47|8530.34|8530.34|0
1636362300000|2021-11-08 09:05:00|8548.58|8548.58|8538.33|8538.33|8548.58|8548.58|8537.58|8537.58|0
1636362600000|2021-11-08 09:10:00|8538.07|8538.07|8543.48|8543.48|8544.3|8544.3|8537.16|8537.16|0
1636362900000|2021-11-08 09:15:00|8543.86|8543.86|8535.24|8535.24|8545.17|8545.17|8529.64|8529.64|0
1636363200000|2021-11-08 09:20:00|8535.62|8535.62|8531.45|8531.45|8535.7|8535.7|8526.52|8526.52|0
1636363500000|2021-11-08 09:25:00|8530.26|8530.26|8531.04|8531.04|8539.74|8539.74|8526.07|8526.07|0
1636363800000|2021-11-08 09:30:00|8530.81|8530.81|8520.9|8520.9|8530.87|8530.87|8520.55|8520.55|0
1636364100000|2021-11-08 09:35:00|8521.05|8521.05|8526.76|8526.76|8526.76|8526.76|8512.02|8512.02|0
1636364400000|2021-11-08 09:40:00|8526.48|8526.48|8548.11|8548.11|8548.11|8548.11|8526.21|8526.21|0
1636364700000|2021-11-08 09:45:00|8548.33|8548.33|8555.05|8555.05|8555.82|8555.82|8546.49|8546.49|0
1636365000000|2021-11-08 09:50:00|8554.96|8554.96|8560.22|8560.22|8562.93|8562.93|8544.84|8544.84|0
1636365300000|2021-11-08 09:55:00|8559.84|8559.84|8550.9|8550.9|8559.84|8559.84|8550.74|8550.74|0
1636365600000|2021-11-08 10:00:00|8550.31|8550.31|8565.15|8565.15|8565.37|8565.37|8550.31|8550.31|0
1636365900000|2021-11-08 10:05:00|8565.06|8565.06|8549.58|8549.58|8565.34|8565.34|8549.58|8549.58|0
1636366200000|2021-11-08 10:10:00|8549.2|8549.2|8553.97|8553.97|8553.97|8553.97|8545.31|8545.31|0
1636366500000|2021-11-08 10:15:00|8553.81|8553.81|8552.37|8552.37|8558.6|8558.6|8550.8|8550.8|0
1636366800000|2021-11-08 10:20:00|8552.52|8552.52|8544.22|8544.22|8553.85|8553.85|8543.31|8543.31|0
1636367100000|2021-11-08 10:25:00|8544.06|8544.06|8546.96|8546.96|8549.28|8549.28|8542.17|8542.17|0
1636367400000|2021-11-08 10:30:00|8546.77|8546.77|8553.78|8553.78|8553.79|8553.79|8543.97|8543.97|0
1636367700000|2021-11-08 10:35:00|8553.82|8553.82|8545.13|8545.13|8553.82|8553.82|8544.99|8544.99|0
1636368000000|2021-11-08 10:40:00|8545.08|8545.08|8542.18|8542.18|8545.08|8545.08|8536.94|8536.94|0
1636368300000|2021-11-08 10:45:00|8541.84|8541.84|8533.76|8533.76|8541.84|8541.84|8533.67|8533.67|0
1636368600000|2021-11-08 10:50:00|8534.55|8534.55|8538.97|8538.97|8539.06|8539.06|8533.76|8533.76|0
1636368900000|2021-11-08 10:55:00|8539.13|8539.13|8550.8|8550.8|8553.52|8553.52|8539.13|8539.13|0
1636369200000|2021-11-08 11:00:00|8550.91|8550.91|8556.09|8556.09|8556.41|8556.41|8546.97|8546.97|0
1636369500000|2021-11-08 11:05:00|8555.71|8555.71|8552.04|8552.04|8555.73|8555.73|8546.59|8546.59|0
1636369800000|2021-11-08 11:10:00|8552.01|8552.01|8542.99|8542.99|8553.77|8553.77|8542.99|8542.99|0
1636370100000|2021-11-08 11:15:00|8543.02|8543.02|8546.14|8546.14|8546.74|8546.74|8541.73|8541.73|0
1636370400000|2021-11-08 11:20:00|8546.06|8546.06|8545.47|8545.47|8549.58|8549.58|8543.79|8543.79|0
1636370700000|2021-11-08 11:25:00|8545.85|8545.85|8549.74|8549.74|8550.46|8550.46|8545.57|8545.57|0
1636371000000|2021-11-08 11:30:00|8549.96|8549.96|8557.97|8557.97|8558.19|8558.19|8549.06|8549.06|0
1636371300000|2021-11-08 11:35:00|8557.74|8557.74|8555.07|8555.07|8562.4|8562.4|8554.91|8554.91|0
1636371600000|2021-11-08 11:40:00|8554.4|8554.4|8563.89|8563.89|8563.89|8563.89|8550.51|8550.51|0
1636371900000|2021-11-08 11:45:00|8564.04|8564.04|8580.77|8580.77|8580.77|8580.77|8564.04|8564.04|0
1636372200000|2021-11-08 11:50:00|8580.24|8580.24|8576.44|8576.44|8580.43|8580.43|8576|8576|0
1636372500000|2021-11-08 11:55:00|8576.38|8576.38|8561.66|8561.66|8576.69|8576.69|8561.66|8561.66|0
1636372800000|2021-11-08 12:00:00|8561.89|8561.89|8560.56|8560.56|8564.59|8564.59|8557.88|8557.88|0
1636373100000|2021-11-08 12:05:00|8560.79|8560.79|8570.67|8570.67|8573.76|8573.76|8560.79|8560.79|0
1636373400000|2021-11-08 12:10:00|8570.72|8570.72|8573.13|8573.13|8578.06|8578.06|8570.13|8570.13|0
1636373700000|2021-11-08 12:15:00|8573.37|8573.37|8580.51|8580.51|8581.99|8581.99|8573.37|8573.37|0
1636374000000|2021-11-08 12:20:00|8580.73|8580.73|8568.12|8568.12|8580.73|8580.73|8568.05|8568.05|0
1636374300000|2021-11-08 12:25:00|8568.18|8568.18|8553.73|8553.73|8568.18|8568.18|8552.46|8552.46|0
1636374600000|2021-11-08 12:30:00|8553.88|8553.88|8545.73|8545.73|8556.41|8556.41|8542.47|8542.47|0
1636374900000|2021-11-08 12:35:00|8545.92|8545.92|8545.68|8545.68|8553.43|8553.43|8545.04|8545.04|0
1636375200000|2021-11-08 12:40:00|8545.65|8545.65|8542.97|8542.97|8548.74|8548.74|8541.84|8541.84|0
1636375500000|2021-11-08 12:45:00|8543.25|8543.25|8538.75|8538.75|8544.12|8544.12|8537.86|8537.86|0
1636375800000|2021-11-08 12:50:00|8538.37|8538.37|8537.75|8537.75|8541.99|8541.99|8535.28|8535.28|0
1636376100000|2021-11-08 12:55:00|8537.64|8537.64|8534.37|8534.37|8538.99|8538.99|8533.3|8533.3|0
1636376400000|2021-11-08 13:00:00|8534.2|8534.2|8527.48|8527.48|8534.94|8534.94|8524.84|8524.84|0
1636376700000|2021-11-08 13:05:00|8527.25|8527.25|8526.38|8526.38|8528.58|8528.58|8526.17|8526.17|0
1636377000000|2021-11-08 13:10:00|8526.66|8526.66|8514.91|8514.91|8526.66|8526.66|8514.53|8514.53|0
1636377300000|2021-11-08 13:15:00|8514.89|8514.89|8522.14|8522.14|8522.61|8522.61|8514.78|8514.78|0
1636377600000|2021-11-08 13:20:00|8522.55|8522.55|8529.04|8529.04|8529.04|8529.04|8521.99|8521.99|0
1636377900000|2021-11-08 13:25:00|8528.19|8528.19|8517.69|8517.69|8528.5|8528.5|8517.54|8517.54|0
1636378200000|2021-11-08 13:30:00|8517.59|8517.59|8511.91|8511.91|8518.24|8518.24|8510.21|8510.21|0
1636378500000|2021-11-08 13:35:00|8512.02|8512.02|8508.72|8508.72|8513.6|8513.6|8507.67|8507.67|0
1636378800000|2021-11-08 13:40:00|8508.63|8508.63|8501.65|8501.65|8508.63|8508.63|8501.35|8501.35|0
1636379100000|2021-11-08 13:45:00|8501.5|8501.5|8513.41|8513.41|8514.15|8514.15|8499.43|8499.43|0
1636379400000|2021-11-08 13:50:00|8513.25|8513.25|8521.32|8521.32|8521.54|8521.54|8511.49|8511.49|0
1636379700000|2021-11-08 13:55:00|8522.17|8522.17|8523.14|8523.14|8527.74|8527.74|8521.74|8521.74|0
1636380000000|2021-11-08 14:00:00|8523.22|8523.22|8521.99|8521.99|8526.09|8526.09|8520.22|8520.22|0
1636380300000|2021-11-08 14:05:00|8521.54|8521.54|8523.74|8523.74|8523.74|8523.74|8517.1|8517.1|0
1636380600000|2021-11-08 14:10:00|8524.59|8524.59|8522.39|8522.39|8525.53|8525.53|8520.69|8520.69|0
1636380900000|2021-11-08 14:15:00|8522.77|8522.77|8515.3|8515.3|8523.9|8523.9|8513.67|8513.67|0
1636381200000|2021-11-08 14:20:00|8515.67|8515.67|8514.1|8514.1|8516.62|8516.62|8509.67|8509.67|0
1636381500000|2021-11-08 14:25:00|8513.66|8513.66|8511.75|8511.75|8520.3|8520.3|8510.69|8510.69|0
1636381800000|2021-11-08 14:30:00|8511.14|8511.14|8513.83|8513.83|8522.53|8522.53|8509.83|8509.83|0
1636382100000|2021-11-08 14:35:00|8513.95|8513.95|8523.56|8523.56|8526.07|8526.07|8513.95|8513.95|0
1636382400000|2021-11-08 14:40:00|8523.84|8523.84|8533.04|8533.04|8535.51|8535.51|8520.08|8520.08|0
1636382700000|2021-11-08 14:45:00|8532.66|8532.66|8518.42|8518.42|8532.66|8532.66|8518.39|8518.39|0
1636383000000|2021-11-08 14:50:00|8517.52|8517.52|8516.84|8516.84|8520.23|8520.23|8514.71|8514.71|0
1636383300000|2021-11-08 14:55:00|8516.72|8516.72|8516.69|8516.69|8516.72|8516.72|8509.94|8509.94|0
1636383600000|2021-11-08 15:00:00|8517.06|8517.06|8519.02|8519.02|8525.06|8525.06|8514.06|8514.06|0
1636383900000|2021-11-08 15:05:00|8519.14|8519.14|8507.27|8507.27|8521.14|8521.14|8507.06|8507.06|0
1636384200000|2021-11-08 15:10:00|8507.36|8507.36|8502.08|8502.08|8507.98|8507.98|8497.36|8497.36|0
1636384500000|2021-11-08 15:15:00|8501.28|8501.28|8506.04|8506.04|8510.25|8510.25|8501.28|8501.28|0
1636384800000|2021-11-08 15:20:00|8506.15|8506.15|8507.68|8507.68|8508|8508|8500.39|8500.39|0
1636385100000|2021-11-08 15:25:00|8507.43|8507.43|8493.06|8493.06|8509.16|8509.16|8493.06|8493.06|0
1636385400000|2021-11-08 15:30:00|8492.87|8492.87|8493.24|8493.24|8493.24|8493.24|8487.11|8487.11|0
1636385700000|2021-11-08 15:35:00|8493.32|8493.32|8498.95|8498.95|8504.05|8504.05|8493.28|8493.28|0
1636386000000|2021-11-08 15:40:00|8499.3|8499.3|8500.38|8500.38|8500.43|8500.43|8495.81|8495.81|0
1636386300000|2021-11-08 15:45:00|8500|8500|8504.77|8504.77|8507.76|8507.76|8499.22|8499.22|0
1636386600000|2021-11-08 15:50:00|8504.68|8504.68|8504.64|8504.64|8510.04|8510.04|8500.89|8500.89|0
1636386900000|2021-11-08 15:55:00|8504.42|8504.42|8510.48|8510.48|8511.89|8511.89|8503.48|8503.48|0
1636387200000|2021-11-08 16:00:00|8510.37|8510.37|8513.18|8513.18|8515.6|8515.6|8510.18|8510.18|0
1636387500000|2021-11-08 16:05:00|8514.03|8514.03|8508.18|8508.18|8514.17|8514.17|8507.8|8507.8|0
1636387800000|2021-11-08 16:10:00|8508.51|8508.51|8512.16|8512.16|8512.31|8512.31|8507.98|8507.98|0
1636388100000|2021-11-08 16:15:00|8512.01|8512.01|8506.81|8506.81|8512.08|8512.08|8504.34|8504.34|0
1636388400000|2021-11-08 16:20:00|8506.65|8506.65|8507.26|8507.26|8510.83|8510.83|8506.03|8506.03|0
1636388700000|2021-11-08 16:25:00|8507.35|8507.35|8499.89|8499.89|8508.25|8508.25|8497.32|8497.32|0
1636445700000|2021-11-09 08:15:00|8485.11|8485.11|8488.11|8488.11|8489.27|8489.27|8476.26|8476.26|0
1636446000000|2021-11-09 08:20:00|8488.22|8488.22|8496.93|8496.93|8496.93|8496.93|8486.73|8486.73|0
1636446300000|2021-11-09 08:25:00|8496.37|8496.37|8493.18|8493.18|8496.37|8496.37|8486.34|8486.34|0
1636446600000|2021-11-09 08:30:00|8492.87|8492.87|8495.73|8495.73|8495.73|8495.73|8486.92|8486.92|0
1636446900000|2021-11-09 08:35:00|8498.28|8498.28|8501.58|8501.58|8504.63|8504.63|8498.28|8498.28|0
1636447200000|2021-11-09 08:40:00|8501.77|8501.77|8505.1|8505.1|8509.41|8509.41|8501.1|8501.1|0
1636447500000|2021-11-09 08:45:00|8504.85|8504.85|8492.44|8492.44|8507.91|8507.91|8492.22|8492.22|0
1636447800000|2021-11-09 08:50:00|8491.98|8491.98|8502.61|8502.61|8506.68|8506.68|8491.19|8491.19|0
1636448100000|2021-11-09 08:55:00|8502.39|8502.39|8509.31|8509.31|8509.7|8509.7|8502.39|8502.39|0
1636448400000|2021-11-09 09:00:00|8509.34|8509.34|8506.34|8506.34|8514.19|8514.19|8505.69|8505.69|0
1636448700000|2021-11-09 09:05:00|8506.71|8506.71|8503.37|8503.37|8507.25|8507.25|8501.43|8501.43|0
1636449000000|2021-11-09 09:10:00|8503.99|8503.99|8503.66|8503.66|8507.25|8507.25|8502.32|8502.32|0
1636449300000|2021-11-09 09:15:00|8503.46|8503.46|8490.74|8490.74|8503.83|8503.83|8490.74|8490.74|0
1636449600000|2021-11-09 09:20:00|8490.95|8490.95|8493.14|8493.14|8497.28|8497.28|8490.36|8490.36|0
1636449900000|2021-11-09 09:25:00|8492.99|8492.99|8494.49|8494.49|8494.8|8494.8|8489.36|8489.36|0
1636450200000|2021-11-09 09:30:00|8494.63|8494.63|8521.26|8521.26|8521.36|8521.36|8494.63|8494.63|0
1636450500000|2021-11-09 09:35:00|8521.81|8521.81|8533.47|8533.47|8534.86|8534.86|8521.81|8521.81|0
1636450800000|2021-11-09 09:40:00|8533.62|8533.62|8537.51|8537.51|8541.09|8541.09|8533.62|8533.62|0
1636451100000|2021-11-09 09:45:00|8537.6|8537.6|8545.95|8545.95|8548.17|8548.17|8537.6|8537.6|0
1636451400000|2021-11-09 09:50:00|8545.84|8545.84|8540.66|8540.66|8547.91|8547.91|8540.66|8540.66|0
1636451700000|2021-11-09 09:55:00|8540.6|8540.6|8562.29|8562.29|8562.67|8562.67|8540.16|8540.16|0
1636452000000|2021-11-09 10:00:00|8562.75|8562.75|8564.84|8564.84|8564.84|8564.84|8555.83|8555.83|0
1636452300000|2021-11-09 10:05:00|8564.76|8564.76|8574.18|8574.18|8574.3|8574.3|8559.57|8559.57|0
1636452600000|2021-11-09 10:10:00|8574.03|8574.03|8569.09|8569.09|8574.23|8574.23|8567.82|8567.82|0
1636452900000|2021-11-09 10:15:00|8569.51|8569.51|8553.24|8553.24|8569.73|8569.73|8552.84|8552.84|0
1636453200000|2021-11-09 10:20:00|8553.18|8553.18|8536.4|8536.4|8553.18|8553.18|8536.4|8536.4|0
1636453500000|2021-11-09 10:25:00|8537.25|8537.25|8531.65|8531.65|8537.25|8537.25|8531.63|8531.63|0
1636453800000|2021-11-09 10:30:00|8531.49|8531.49|8523.69|8523.69|8533.19|8533.19|8523.69|8523.69|0
1636454100000|2021-11-09 10:35:00|8523.58|8523.58|8523.87|8523.87|8524.71|8524.71|8520.31|8520.31|0
1636454400000|2021-11-09 10:40:00|8523.64|8523.64|8523.51|8523.51|8525.75|8525.75|8520.68|8520.68|0
1636454700000|2021-11-09 10:45:00|8523.21|8523.21|8512.1|8512.1|8523.28|8523.28|8509.8|8509.8|0
1636455000000|2021-11-09 10:50:00|8511.89|8511.89|8516.92|8516.92|8517.56|8517.56|8511.78|8511.78|0
1636455300000|2021-11-09 10:55:00|8517.14|8517.14|8515.93|8515.93|8521.19|8521.19|8515.82|8515.82|0
1636455600000|2021-11-09 11:00:00|8515.83|8515.83|8516.45|8516.45|8516.45|8516.45|8511.63|8511.63|0
1636455900000|2021-11-09 11:05:00|8518.15|8518.15|8519.93|8519.93|8521.9|8521.9|8517.79|8517.79|0
1636456200000|2021-11-09 11:10:00|8520.05|8520.05|8518.1|8518.1|8522.16|8522.16|8514.4|8514.4|0
1636456500000|2021-11-09 11:15:00|8518.03|8518.03|8517.18|8517.18|8518.06|8518.06|8512.91|8512.91|0
1636456800000|2021-11-09 11:20:00|8517.81|8517.81|8519.5|8519.5|8520.18|8520.18|8516.69|8516.69|0
1636457100000|2021-11-09 11:25:00|8518.82|8518.82|8515.1|8515.1|8518.82|8518.82|8513.52|8513.52|0
1636457400000|2021-11-09 11:30:00|8515.06|8515.06|8504.53|8504.53|8515.06|8515.06|8502.19|8502.19|0
1636457700000|2021-11-09 11:35:00|8504.45|8504.45|8518.52|8518.52|8519.4|8519.4|8504.28|8504.28|0
1636458000000|2021-11-09 11:40:00|8518.76|8518.76|8520.39|8520.39|8523.05|8523.05|8518.76|8518.76|0
1636458300000|2021-11-09 11:45:00|8520.72|8520.72|8520.91|8520.91|8523.85|8523.85|8520.72|8520.72|0
1636458600000|2021-11-09 11:50:00|8520.75|8520.75|8522.88|8522.88|8526.68|8526.68|8520|8520|0
1636458900000|2021-11-09 11:55:00|8522.97|8522.97|8520.85|8520.85|8523.82|8523.82|8520.38|8520.38|0
1636459200000|2021-11-09 12:00:00|8521.29|8521.29|8519.71|8519.71|8522.7|8522.7|8519.71|8519.71|0
1636459500000|2021-11-09 12:05:00|8519.53|8519.53|8515.06|8515.06|8520.78|8520.78|8515.06|8515.06|0
1636459800000|2021-11-09 12:10:00|8514.97|8514.97|8513.17|8513.17|8517.98|8517.98|8512.84|8512.84|0
1636460100000|2021-11-09 12:15:00|8512.86|8512.86|8520.34|8520.34|8520.34|8520.34|8512.39|8512.39|0
1636460400000|2021-11-09 12:20:00|8522.04|8522.04|8514.78|8514.78|8525.5|8525.5|8514.78|8514.78|0
1636460700000|2021-11-09 12:25:00|8514.37|8514.37|8515.76|8515.76|8518.5|8518.5|8513.48|8513.48|0
1636461000000|2021-11-09 12:30:00|8515.01|8515.01|8515.82|8515.82|8519.06|8519.06|8514.55|8514.55|0
1636461300000|2021-11-09 12:35:00|8515.93|8515.93|8515.9|8515.9|8516.16|8516.16|8512.46|8512.46|0
1636461600000|2021-11-09 12:40:00|8515.99|8515.99|8516.68|8516.68|8516.69|8516.69|8511.05|8511.05|0
1636461900000|2021-11-09 12:45:00|8516.9|8516.9|8513.81|8513.81|8519.62|8519.62|8512.9|8512.9|0
1636462200000|2021-11-09 12:50:00|8513.93|8513.93|8508.19|8508.19|8515.25|8515.25|8507.58|8507.58|0
1636462500000|2021-11-09 12:55:00|8508.09|8508.09|8503.86|8503.86|8508.23|8508.23|8503.86|8503.86|0
1636462800000|2021-11-09 13:00:00|8503.59|8503.59|8502.95|8502.95|8505.03|8505.03|8502.4|8502.4|0
1636463100000|2021-11-09 13:05:00|8502.91|8502.91|8501.79|8501.79|8503.28|8503.28|8500.02|8500.02|0
1636463400000|2021-11-09 13:10:00|8502.17|8502.17|8500.81|8500.81|8503.74|8503.74|8499.85|8499.85|0
1636463700000|2021-11-09 13:15:00|8500.97|8500.97|8520.3|8520.3|8520.3|8520.3|8499.91|8499.91|0
1636464000000|2021-11-09 13:20:00|8520.77|8520.77|8516.9|8516.9|8523.54|8523.54|8516.9|8516.9|0
1636464300000|2021-11-09 13:25:00|8516.46|8516.46|8518.44|8518.44|8520.42|8520.42|8515.5|8515.5|0
1636464600000|2021-11-09 13:30:00|8518.36|8518.36|8513.37|8513.37|8521.24|8521.24|8513.37|8513.37|0
1636464900000|2021-11-09 13:35:00|8514.22|8514.22|8515.77|8515.77|8515.77|8515.77|8512.74|8512.74|0
1636465200000|2021-11-09 13:40:00|8515.05|8515.05|8518.05|8518.05|8518.05|8518.05|8514.18|8514.18|0
1636465500000|2021-11-09 13:45:00|8517.99|8517.99|8519.27|8519.27|8523.4|8523.4|8515.84|8515.84|0
1636465800000|2021-11-09 13:50:00|8519.61|8519.61|8526.82|8526.82|8528.64|8528.64|8519.49|8519.49|0
1636466100000|2021-11-09 13:55:00|8527.05|8527.05|8522.22|8522.22|8529.51|8529.51|8522.09|8522.09|0
1636466400000|2021-11-09 14:00:00|8522.17|8522.17|8521.34|8521.34|8523.26|8523.26|8520.67|8520.67|0
1636466700000|2021-11-09 14:05:00|8521.22|8521.22|8526.76|8526.76|8529.11|8529.11|8518.71|8518.71|0
1636467000000|2021-11-09 14:10:00|8526.79|8526.79|8524.57|8524.57|8526.88|8526.88|8524.13|8524.13|0
1636467300000|2021-11-09 14:15:00|8524.64|8524.64|8528.69|8528.69|8530.18|8530.18|8524.64|8524.64|0
1636467600000|2021-11-09 14:20:00|8528.8|8528.8|8527.49|8527.49|8529.66|8529.66|8526.25|8526.25|0
1636467900000|2021-11-09 14:25:00|8527.79|8527.79|8537.28|8537.28|8537.28|8537.28|8527.79|8527.79|0
1636468200000|2021-11-09 14:30:00|8536.91|8536.91|8514.97|8514.97|8536.99|8536.99|8512.49|8512.49|0
1636468500000|2021-11-09 14:35:00|8515.08|8515.08|8515.48|8515.48|8515.53|8515.53|8504.71|8504.71|0
1636468800000|2021-11-09 14:40:00|8515.93|8515.93|8509.67|8509.67|8521.74|8521.74|8509.33|8509.33|0
1636469100000|2021-11-09 14:45:00|8509.55|8509.55|8507.85|8507.85|8514.18|8514.18|8507.52|8507.52|0
1636469400000|2021-11-09 14:50:00|8507.52|8507.52|8483.7|8483.7|8508.65|8508.65|8483.15|8483.15|0
1636469700000|2021-11-09 14:55:00|8483.67|8483.67|8453.35|8453.35|8485.11|8485.11|8452.65|8452.65|0
1636470000000|2021-11-09 15:00:00|8453.54|8453.54|8446.5|8446.5|8461.97|8461.97|8446.48|8446.48|0
1636470300000|2021-11-09 15:05:00|8446.62|8446.62|8426.47|8426.47|8446.63|8446.63|8426.47|8426.47|0
1636470600000|2021-11-09 15:10:00|8426.38|8426.38|8441.69|8441.69|8442.7|8442.7|8421.77|8421.77|0
1636470900000|2021-11-09 15:15:00|8441.46|8441.46|8428.78|8428.78|8450.7|8450.7|8427.78|8427.78|0
1636471200000|2021-11-09 15:20:00|8429.38|8429.38|8421.47|8421.47|8431.7|8431.7|8420.61|8420.61|0
1636471500000|2021-11-09 15:25:00|8421.56|8421.56|8433.38|8433.38|8435.59|8435.59|8421.56|8421.56|0
1636471800000|2021-11-09 15:30:00|8433.47|8433.47|8440.08|8440.08|8442.71|8442.71|8433.11|8433.11|0
1636472100000|2021-11-09 15:35:00|8440.23|8440.23|8439.19|8439.19|8445.02|8445.02|8439.18|8439.18|0
1636472400000|2021-11-09 15:40:00|8439.1|8439.1|8444.56|8444.56|8446.24|8446.24|8437.81|8437.81|0
1636472700000|2021-11-09 15:45:00|8444.65|8444.65|8441.95|8441.95|8446.14|8446.14|8441.46|8441.46|0
1636473000000|2021-11-09 15:50:00|8442.02|8442.02|8428.07|8428.07|8442.02|8442.02|8428.07|8428.07|0
1636473300000|2021-11-09 15:55:00|8427.22|8427.22|8433.66|8433.66|8434.21|8434.21|8425.78|8425.78|0
1636473600000|2021-11-09 16:00:00|8434.55|8434.55|8444.49|8444.49|8446.91|8446.91|8434.55|8434.55|0
1636473900000|2021-11-09 16:05:00|8444.57|8444.57|8443.58|8443.58|8447.77|8447.77|8441.61|8441.61|0
1636474200000|2021-11-09 16:10:00|8443.45|8443.45|8434.38|8434.38|8443.67|8443.67|8432.12|8432.12|0
1636474500000|2021-11-09 16:15:00|8434.5|8434.5|8428.38|8428.38|8434.5|8434.5|8423.08|8423.08|0
1636474800000|2021-11-09 16:20:00|8428.41|8428.41|8422.98|8422.98|8433.52|8433.52|8421.48|8421.48|0
1636475100000|2021-11-09 16:25:00|8423.13|8423.13|8422.52|8422.52|8424.33|8424.33|8420.7|8420.7|0
1636532100000|2021-11-10 08:15:00|8426.69|8426.69|8425.19|8425.19|8434.81|8434.81|8419.8|8419.8|0
1636532400000|2021-11-10 08:20:00|8424.94|8424.94|8406.65|8406.65|8428.93|8428.93|8406.65|8406.65|0
1636532700000|2021-11-10 08:25:00|8406.43|8406.43|8390.12|8390.12|8406.43|8406.43|8390.03|8390.03|0
1636533000000|2021-11-10 08:30:00|8390.03|8390.03|8377.54|8377.54|8390.03|8390.03|8377.54|8377.54|0
1636533300000|2021-11-10 08:35:00|8376.69|8376.69|8368.82|8368.82|8376.69|8376.69|8366.81|8366.81|0
1636533600000|2021-11-10 08:40:00|8368.69|8368.69|8353.54|8353.54|8369.54|8369.54|8351.34|8351.34|0
1636533900000|2021-11-10 08:45:00|8353.62|8353.62|8355.36|8355.36|8362.31|8362.31|8351.73|8351.73|0
1636534200000|2021-11-10 08:50:00|8355.46|8355.46|8347.91|8347.91|8356.96|8356.96|8345.84|8345.84|0
1636534500000|2021-11-10 08:55:00|8347.8|8347.8|8349.84|8349.84|8351|8351|8345.82|8345.82|0
1636534800000|2021-11-10 09:00:00|8350.12|8350.12|8368.39|8368.39|8368.39|8368.39|8350.03|8350.03|0
1636535100000|2021-11-10 09:05:00|8368.35|8368.35|8366.12|8366.12|8377.22|8377.22|8365.17|8365.17|0
1636535400000|2021-11-10 09:10:00|8366.08|8366.08|8374.03|8374.03|8374.03|8374.03|8359.39|8359.39|0
1636535700000|2021-11-10 09:15:00|8374.09|8374.09|8352.73|8352.73|8375.7|8375.7|8352.6|8352.6|0
1636536000000|2021-11-10 09:20:00|8352.63|8352.63|8349.56|8349.56|8357.09|8357.09|8346.87|8346.87|0
1636536300000|2021-11-10 09:25:00|8349.59|8349.59|8334.42|8334.42|8351.47|8351.47|8334.42|8334.42|0
1636536600000|2021-11-10 09:30:00|8334.37|8334.37|8348.06|8348.06|8348.62|8348.62|8331.08|8331.08|0
1636536900000|2021-11-10 09:35:00|8347.96|8347.96|8340.62|8340.62|8347.96|8347.96|8339.13|8339.13|0
1636537200000|2021-11-10 09:40:00|8340.25|8340.25|8355.64|8355.64|8355.64|8355.64|8340.25|8340.25|0
1636537500000|2021-11-10 09:45:00|8355.77|8355.77|8357.31|8357.31|8358.32|8358.32|8355.77|8355.77|0
1636537800000|2021-11-10 09:50:00|8357.52|8357.52|8360.52|8360.52|8362.41|8362.41|8357.52|8357.52|0
1636538100000|2021-11-10 09:55:00|8360.44|8360.44|8353.52|8353.52|8360.44|8360.44|8350.71|8350.71|0
1636538400000|2021-11-10 10:00:00|8353.45|8353.45|8358.48|8358.48|8360.64|8360.64|8353.36|8353.36|0
1636538700000|2021-11-10 10:05:00|8358.82|8358.82|8362.87|8362.87|8370.26|8370.26|8358.71|8358.71|0
1636539000000|2021-11-10 10:10:00|8363.69|8363.69|8362.63|8362.63|8368.9|8368.9|8361.63|8361.63|0
1636539300000|2021-11-10 10:15:00|8362.86|8362.86|8363.67|8363.67|8365.13|8365.13|8361.35|8361.35|0
1636539600000|2021-11-10 10:20:00|8363.97|8363.97|8351.52|8351.52|8364.9|8364.9|8350.5|8350.5|0
1636539900000|2021-11-10 10:25:00|8351.9|8351.9|8363.49|8363.49|8364.79|8364.79|8348.21|8348.21|0
1636540200000|2021-11-10 10:30:00|8365.19|8365.19|8353.8|8353.8|8365.95|8365.95|8353.4|8353.4|0
1636540500000|2021-11-10 10:35:00|8353.65|8353.65|8344.23|8344.23|8353.93|8353.93|8344.23|8344.23|0
1636540800000|2021-11-10 10:40:00|8344.02|8344.02|8358.73|8358.73|8359.12|8359.12|8344.02|8344.02|0
1636541100000|2021-11-10 10:45:00|8358.62|8358.62|8358.06|8358.06|8363.76|8363.76|8355.28|8355.28|0
1636541400000|2021-11-10 10:50:00|8358.18|8358.18|8356.5|8356.5|8360.96|8360.96|8353.48|8353.48|0
1636541700000|2021-11-10 10:55:00|8356.69|8356.69|8366.91|8366.91|8367.67|8367.67|8356.55|8356.55|0
1636542000000|2021-11-10 11:00:00|8366.89|8366.89|8357.75|8357.75|8366.89|8366.89|8352.54|8352.54|0
1636542300000|2021-11-10 11:05:00|8357.95|8357.95|8357.34|8357.34|8359.2|8359.2|8355.27|8355.27|0
1636542600000|2021-11-10 11:10:00|8357.36|8357.36|8358.89|8358.89|8360.33|8360.33|8357.36|8357.36|0
1636542900000|2021-11-10 11:15:00|8358.7|8358.7|8365.67|8365.67|8369.13|8369.13|8358.52|8358.52|0
1636543200000|2021-11-10 11:20:00|8365.63|8365.63|8365.75|8365.75|8367.05|8367.05|8364.58|8364.58|0
1636543500000|2021-11-10 11:25:00|8365.59|8365.59|8360.73|8360.73|8365.59|8365.59|8357.97|8357.97|0
1636543800000|2021-11-10 11:30:00|8360.52|8360.52|8367.18|8367.18|8367.18|8367.18|8360.47|8360.47|0
1636544100000|2021-11-10 11:35:00|8367.02|8367.02|8374.44|8374.44|8375.47|8375.47|8366.17|8366.17|0
1636544400000|2021-11-10 11:40:00|8374.57|8374.57|8377.44|8377.44|8377.69|8377.69|8373.82|8373.82|0
1636544700000|2021-11-10 11:45:00|8377.57|8377.57|8366.52|8366.52|8379.06|8379.06|8366.45|8366.45|0
1636545000000|2021-11-10 11:50:00|8366.14|8366.14|8359.56|8359.56|8366.14|8366.14|8359.15|8359.15|0
1636545300000|2021-11-10 11:55:00|8358.71|8358.71|8361.72|8361.72|8363.74|8363.74|8357.43|8357.43|0
1636545600000|2021-11-10 12:00:00|8361.43|8361.43|8365.83|8365.83|8365.83|8365.83|8361.43|8361.43|0
1636545900000|2021-11-10 12:05:00|8365.6|8365.6|8362.6|8362.6|8366.03|8366.03|8362.6|8362.6|0
1636546200000|2021-11-10 12:10:00|8362.22|8362.22|8358.8|8358.8|8363.15|8363.15|8354.75|8354.75|0
1636546500000|2021-11-10 12:15:00|8359.14|8359.14|8374|8374|8374|8374|8359.14|8359.14|0
1636546800000|2021-11-10 12:20:00|8373.72|8373.72|8370.6|8370.6|8373.89|8373.89|8368.73|8368.73|0
1636547100000|2021-11-10 12:25:00|8370.45|8370.45|8374.08|8374.08|8377.31|8377.31|8370.29|8370.29|0
1636547400000|2021-11-10 12:30:00|8373.92|8373.92|8364.92|8364.92|8373.92|8373.92|8363.23|8363.23|0
1636547700000|2021-11-10 12:35:00|8364.8|8364.8|8363.1|8363.1|8364.8|8364.8|8361.02|8361.02|0
1636548000000|2021-11-10 12:40:00|8363.01|8363.01|8373.52|8373.52|8374.15|8374.15|8362.82|8362.82|0
1636548300000|2021-11-10 12:45:00|8373.02|8373.02|8370.25|8370.25|8374.42|8374.42|8369.88|8369.88|0
1636548600000|2021-11-10 12:50:00|8370.02|8370.02|8375.24|8375.24|8375.24|8375.24|8369.66|8369.66|0
1636548900000|2021-11-10 12:55:00|8375.13|8375.13|8386.72|8386.72|8386.72|8386.72|8373.92|8373.92|0
1636549200000|2021-11-10 13:00:00|8386.69|8386.69|8405.57|8405.57|8405.62|8405.62|8384.99|8384.99|0
1636549500000|2021-11-10 13:05:00|8405.45|8405.45|8408.2|8408.2|8408.75|8408.75|8402.16|8402.16|0
1636549800000|2021-11-10 13:10:00|8408.7|8408.7|8402.21|8402.21|8410.44|8410.44|8402.02|8402.02|0
1636550100000|2021-11-10 13:15:00|8402.08|8402.08|8395.45|8395.45|8402.08|8402.08|8395.26|8395.26|0
1636550400000|2021-11-10 13:20:00|8395.23|8395.23|8391.45|8391.45|8395.23|8395.23|8387.18|8387.18|0
1636550700000|2021-11-10 13:25:00|8392.04|8392.04|8383.96|8383.96|8392.04|8392.04|8383.65|8383.65|0
1636551000000|2021-11-10 13:30:00|8383.9|8383.9|8369.43|8369.43|8383.9|8383.9|8359.41|8359.41|0
1636551300000|2021-11-10 13:35:00|8367.73|8367.73|8356.36|8356.36|8369.75|8369.75|8355.89|8355.89|0
1636551600000|2021-11-10 13:40:00|8356.47|8356.47|8350.65|8350.65|8360.37|8360.37|8349.13|8349.13|0
1636551900000|2021-11-10 13:45:00|8350.76|8350.76|8337.62|8337.62|8351.91|8351.91|8337.19|8337.19|0
1636552200000|2021-11-10 13:50:00|8337.56|8337.56|8340.47|8340.47|8343.04|8343.04|8337.42|8337.42|0
1636552500000|2021-11-10 13:55:00|8339.62|8339.62|8330.89|8330.89|8340.76|8340.76|8328.68|8328.68|0
1636552800000|2021-11-10 14:00:00|8330.66|8330.66|8335.16|8335.16|8335.16|8335.16|8329.36|8329.36|0
1636553100000|2021-11-10 14:05:00|8335.18|8335.18|8335.44|8335.44|8341.81|8341.81|8333.36|8333.36|0
1636553400000|2021-11-10 14:10:00|8335.76|8335.76|8336.85|8336.85|8338.96|8338.96|8334.86|8334.86|0
1636553700000|2021-11-10 14:15:00|8337.7|8337.7|8338.09|8338.09|8338.79|8338.79|8336.44|8336.44|0
1636554000000|2021-11-10 14:20:00|8338.06|8338.06|8336.67|8336.67|8338.25|8338.25|8331.59|8331.59|0
1636554300000|2021-11-10 14:25:00|8336.97|8336.97|8342.45|8342.45|8346.31|8346.31|8335.7|8335.7|0
1636554600000|2021-11-10 14:30:00|8342.34|8342.34|8354.48|8354.48|8357.62|8357.62|8341.13|8341.13|0
1636554900000|2021-11-10 14:35:00|8354.45|8354.45|8358.6|8358.6|8365.84|8365.84|8353.91|8353.91|0
1636555200000|2021-11-10 14:40:00|8358.65|8358.65|8361.04|8361.04|8366|8366|8355.5|8355.5|0
1636555500000|2021-11-10 14:45:00|8361.41|8361.41|8377.42|8377.42|8381.31|8381.31|8359.4|8359.4|0
1636555800000|2021-11-10 14:50:00|8378.86|8378.86|8387.78|8387.78|8387.9|8387.9|8376.38|8376.38|0
1636556100000|2021-11-10 14:55:00|8387.82|8387.82|8398.25|8398.25|8398.25|8398.25|8381.23|8381.23|0
1636556400000|2021-11-10 15:00:00|8398.85|8398.85|8404.61|8404.61|8404.61|8404.61|8394.93|8394.93|0
1636556700000|2021-11-10 15:05:00|8404.81|8404.81|8405.96|8405.96|8408.23|8408.23|8396.95|8396.95|0
1636557000000|2021-11-10 15:10:00|8406.22|8406.22|8394.39|8394.39|8407.63|8407.63|8394.27|8394.27|0
1636557300000|2021-11-10 15:15:00|8394.46|8394.46|8392.34|8392.34|8396.34|8396.34|8387.46|8387.46|0
1636557600000|2021-11-10 15:20:00|8395.18|8395.18|8386.28|8386.28|8395.91|8395.91|8383.82|8383.82|0
1636557900000|2021-11-10 15:25:00|8386.35|8386.35|8384.66|8384.66|8392.57|8392.57|8384.26|8384.26|0
1636558200000|2021-11-10 15:30:00|8384.36|8384.36|8389.78|8389.78|8391.32|8391.32|8383.76|8383.76|0
1636558500000|2021-11-10 15:35:00|8389.68|8389.68|8390.96|8390.96|8395.87|8395.87|8386.58|8386.58|0
1636558800000|2021-11-10 15:40:00|8390.87|8390.87|8384.65|8384.65|8390.87|8390.87|8375.78|8375.78|0
1636559100000|2021-11-10 15:45:00|8384.83|8384.83|8393.51|8393.51|8393.51|8393.51|8384.76|8384.76|0
1636559400000|2021-11-10 15:50:00|8393.41|8393.41|8393.79|8393.79|8394.28|8394.28|8389.74|8389.74|0
1636559700000|2021-11-10 15:55:00|8393.92|8393.92|8393.15|8393.15|8394|8394|8390.4|8390.4|0
1636560000000|2021-11-10 16:00:00|8394.21|8394.21|8397.67|8397.67|8400.17|8400.17|8394.21|8394.21|0
1636560300000|2021-11-10 16:05:00|8397.37|8397.37|8388.84|8388.84|8398.28|8398.28|8388.16|8388.16|0
1636560600000|2021-11-10 16:10:00|8389.21|8389.21|8390.64|8390.64|8390.87|8390.87|8385.27|8385.27|0
1636560900000|2021-11-10 16:15:00|8390.42|8390.42|8392.53|8392.53|8393.65|8393.65|8389.91|8389.91|0
1636561200000|2021-11-10 16:20:00|8392.3|8392.3|8387.4|8387.4|8392.97|8392.97|8385.39|8385.39|0
1636561500000|2021-11-10 16:25:00|8387.02|8387.02|8390.9|8390.9|8393.4|8393.4|8386.07|8386.07|0
1636618500000|2021-11-11 08:15:00|8348.09|8348.09|8337.79|8337.79|8348.88|8348.88|8330.57|8330.57|0
1636618800000|2021-11-11 08:20:00|8338.35|8338.35|8326.56|8326.56|8343.2|8343.2|8323.23|8323.23|0
1636619100000|2021-11-11 08:25:00|8327.41|8327.41|8320.04|8320.04|8328.83|8328.83|8317.52|8317.52|0
1636619400000|2021-11-11 08:30:00|8319.95|8319.95|8324.05|8324.05|8325.95|8325.95|8319.95|8319.95|0
1636619700000|2021-11-11 08:35:00|8324.16|8324.16|8325.91|8325.91|8327.45|8327.45|8320.04|8320.04|0
1636620000000|2021-11-11 08:40:00|8326.14|8326.14|8324.07|8324.07|8326.82|8326.82|8321.01|8321.01|0
1636620300000|2021-11-11 08:45:00|8324.18|8324.18|8307.11|8307.11|8329.71|8329.71|8307.06|8307.06|0
1636620600000|2021-11-11 08:50:00|8307.22|8307.22|8311.45|8311.45|8313.44|8313.44|8300.51|8300.51|0
1636620900000|2021-11-11 08:55:00|8311.86|8311.86|8310.69|8310.69|8312.18|8312.18|8305.99|8305.99|0
1636621200000|2021-11-11 09:00:00|8310.75|8310.75|8310.09|8310.09|8312.11|8312.11|8308.59|8308.59|0
1636621500000|2021-11-11 09:05:00|8310.39|8310.39|8307.23|8307.23|8316.86|8316.86|8307.23|8307.23|0
1636621800000|2021-11-11 09:10:00|8306.98|8306.98|8311.2|8311.2|8313.21|8313.21|8306.83|8306.83|0
1636622100000|2021-11-11 09:15:00|8311.01|8311.01|8320.18|8320.18|8320.97|8320.97|8310.69|8310.69|0
1636622400000|2021-11-11 09:20:00|8320.05|8320.05|8314.94|8314.94|8320.47|8320.47|8314.94|8314.94|0
1636622700000|2021-11-11 09:25:00|8314.56|8314.56|8316.56|8316.56|8321.06|8321.06|8308.04|8308.04|0
1636623000000|2021-11-11 09:30:00|8316.22|8316.22|8313.61|8313.61|8317.79|8317.79|8313.31|8313.31|0
1636623300000|2021-11-11 09:35:00|8314.02|8314.02|8303.55|8303.55|8314.34|8314.34|8298.78|8298.78|0
1636623600000|2021-11-11 09:40:00|8304.17|8304.17|8313.6|8313.6|8314.13|8314.13|8304.17|8304.17|0
1636623900000|2021-11-11 09:45:00|8314.45|8314.45|8317.5|8317.5|8323.5|8323.5|8314.45|8314.45|0
1636624200000|2021-11-11 09:50:00|8317.05|8317.05|8304.17|8304.17|8320.47|8320.47|8303.29|8303.29|0
1636624500000|2021-11-11 09:55:00|8304.4|8304.4|8310.37|8310.37|8310.37|8310.37|8304.09|8304.09|0
1636624800000|2021-11-11 10:00:00|8311.22|8311.22|8317.85|8317.85|8319.34|8319.34|8311.22|8311.22|0
1636625100000|2021-11-11 10:05:00|8318.7|8318.7|8318.24|8318.24|8319.97|8319.97|8316.36|8316.36|0
1636625400000|2021-11-11 10:10:00|8318.09|8318.09|8309.31|8309.31|8318.63|8318.63|8308.94|8308.94|0
1636625700000|2021-11-11 10:15:00|8309.2|8309.2|8311.82|8311.82|8312.79|8312.79|8307.19|8307.19|0
1636626000000|2021-11-11 10:20:00|8311.97|8311.97|8315.74|8315.74|8319.18|8319.18|8311.66|8311.66|0
1636626300000|2021-11-11 10:25:00|8315.63|8315.63|8311|8311|8317.35|8317.35|8311|8311|0
1636626600000|2021-11-11 10:30:00|8310.58|8310.58|8322.06|8322.06|8322.18|8322.18|8306.25|8306.25|0
1636626900000|2021-11-11 10:35:00|8324.15|8324.15|8314.89|8314.89|8325.34|8325.34|8309.94|8309.94|0
1636627200000|2021-11-11 10:40:00|8315.27|8315.27|8309.56|8309.56|8316.22|8316.22|8309.46|8309.46|0
1636627500000|2021-11-11 10:45:00|8309.67|8309.67|8313.18|8313.18|8315.1|8315.1|8308.85|8308.85|0
1636627800000|2021-11-11 10:50:00|8312.8|8312.8|8309.66|8309.66|8313.8|8313.8|8308.69|8308.69|0
1636628100000|2021-11-11 10:55:00|8309.89|8309.89|8311.12|8311.12|8311.12|8311.12|8304.29|8304.29|0
1636628400000|2021-11-11 11:00:00|8311.46|8311.46|8313.98|8313.98|8313.98|8313.98|8308.59|8308.59|0
1636628700000|2021-11-11 11:05:00|8314.09|8314.09|8316.03|8316.03|8321.42|8321.42|8314.09|8314.09|0
1636629000000|2021-11-11 11:10:00|8316.1|8316.1|8275.53|8275.53|8316.1|8316.1|8275.12|8275.12|0
1636629300000|2021-11-11 11:15:00|8275.38|8275.38|8277.06|8277.06|8277.08|8277.08|8266.88|8266.88|0
1636629600000|2021-11-11 11:20:00|8277.17|8277.17|8280.81|8280.81|8281.31|8281.31|8269.25|8269.25|0
1636629900000|2021-11-11 11:25:00|8280.95|8280.95|8277.9|8277.9|8281.64|8281.64|8275.34|8275.34|0
1636630200000|2021-11-11 11:30:00|8277.59|8277.59|8288.9|8288.9|8293.31|8293.31|8274.86|8274.86|0
1636630500000|2021-11-11 11:35:00|8288.75|8288.75|8302.07|8302.07|8305.79|8305.79|8288.75|8288.75|0
1636630800000|2021-11-11 11:40:00|8301.73|8301.73|8308.14|8308.14|8310.58|8310.58|8295.95|8295.95|0
1636631100000|2021-11-11 11:45:00|8308|8308|8303.61|8303.61|8308.5|8308.5|8302.5|8302.5|0
1636631400000|2021-11-11 11:50:00|8303.72|8303.72|8311.53|8311.53|8313.6|8313.6|8302.46|8302.46|0
1636631700000|2021-11-11 11:55:00|8311.91|8311.91|8311.33|8311.33|8317.2|8317.2|8308.02|8308.02|0
1636632000000|2021-11-11 12:00:00|8311.63|8311.63|8308.89|8308.89|8317.47|8317.47|8307.06|8307.06|0
1636632300000|2021-11-11 12:05:00|8308.51|8308.51|8300.19|8300.19|8309.48|8309.48|8300.19|8300.19|0
1636632600000|2021-11-11 12:10:00|8300.8|8300.8|8294.14|8294.14|8302.98|8302.98|8293.64|8293.64|0
1636632900000|2021-11-11 12:15:00|8293.07|8293.07|8301.89|8301.89|8303.09|8303.09|8290.73|8290.73|0
1636633200000|2021-11-11 12:20:00|8301.04|8301.04|8295.91|8295.91|8303.01|8303.01|8295.91|8295.91|0
1636633500000|2021-11-11 12:25:00|8296.03|8296.03|8308.08|8308.08|8308.61|8308.61|8293.98|8293.98|0
1636633800000|2021-11-11 12:30:00|8306.96|8306.96|8292.5|8292.5|8308.21|8308.21|8292.23|8292.23|0
1636634100000|2021-11-11 12:35:00|8291.65|8291.65|8302.98|8302.98|8302.98|8302.98|8290.97|8290.97|0
1636634400000|2021-11-11 12:40:00|8303.07|8303.07|8312.52|8312.52|8312.52|8312.52|8303.07|8303.07|0
1636634700000|2021-11-11 12:45:00|8313.12|8313.12|8310.17|8310.17|8314.56|8314.56|8304.96|8304.96|0
1636635000000|2021-11-11 12:50:00|8310.27|8310.27|8299.07|8299.07|8311.3|8311.3|8299.07|8299.07|0
1636635300000|2021-11-11 12:55:00|8298.98|8298.98|8292.9|8292.9|8301.82|8301.82|8292.9|8292.9|0
1636635600000|2021-11-11 13:00:00|8292.8|8292.8|8294.2|8294.2|8295.03|8295.03|8289.55|8289.55|0
1636635900000|2021-11-11 13:05:00|8294.79|8294.79|8304.22|8304.22|8305.85|8305.85|8294.79|8294.79|0
1636636200000|2021-11-11 13:10:00|8304.67|8304.67|8303.81|8303.81|8305.85|8305.85|8301.65|8301.65|0
1636636500000|2021-11-11 13:15:00|8303.58|8303.58|8302.98|8302.98|8305.14|8305.14|8297.98|8297.98|0
1636636800000|2021-11-11 13:20:00|8302.88|8302.88|8309.2|8309.2|8309.2|8309.2|8300.1|8300.1|0
1636637100000|2021-11-11 13:25:00|8309.32|8309.32|8303.72|8303.72|8309.32|8309.32|8300.51|8300.51|0
1636637400000|2021-11-11 13:30:00|8303.49|8303.49|8292.46|8292.46|8303.49|8303.49|8291.86|8291.86|0
1636637700000|2021-11-11 13:35:00|8292.35|8292.35|8295.83|8295.83|8296.66|8296.66|8292.24|8292.24|0
1636638000000|2021-11-11 13:40:00|8296.05|8296.05|8297.18|8297.18|8297.98|8297.98|8289.51|8289.51|0
1636638300000|2021-11-11 13:45:00|8297.05|8297.05|8290.97|8290.97|8297.05|8297.05|8287.55|8287.55|0
1636638600000|2021-11-11 13:50:00|8291.01|8291.01|8282.8|8282.8|8292.26|8292.26|8282.58|8282.58|0
1636638900000|2021-11-11 13:55:00|8283.03|8283.03|8291.81|8291.81|8293.46|8293.46|8277.06|8277.06|0
1636639200000|2021-11-11 14:00:00|8291.88|8291.88|8292.68|8292.68|8294.21|8294.21|8290.66|8290.66|0
1636639500000|2021-11-11 14:05:00|8292.08|8292.08|8303.91|8303.91|8306.28|8306.28|8292.08|8292.08|0
1636639800000|2021-11-11 14:10:00|8304.22|8304.22|8303.86|8303.86|8304.44|8304.44|8300.32|8300.32|0
1636640100000|2021-11-11 14:15:00|8303.53|8303.53|8293.7|8293.7|8303.53|8303.53|8293.7|8293.7|0
1636640400000|2021-11-11 14:20:00|8293.62|8293.62|8298.42|8298.42|8298.87|8298.87|8291.44|8291.44|0
1636640700000|2021-11-11 14:25:00|8299.62|8299.62|8287.37|8287.37|8303.17|8303.17|8287.16|8287.16|0
1636641000000|2021-11-11 14:30:00|8288.56|8288.56|8290.11|8290.11|8301.98|8301.98|8281.99|8281.99|0
1636641300000|2021-11-11 14:35:00|8289.79|8289.79|8279.19|8279.19|8290.8|8290.8|8275.8|8275.8|0
1636641600000|2021-11-11 14:40:00|8279.29|8279.29|8270.18|8270.18|8280.78|8280.78|8267.99|8267.99|0
1636641900000|2021-11-11 14:45:00|8270.33|8270.33|8281|8281|8283|8283|8269.09|8269.09|0
1636642200000|2021-11-11 14:50:00|8280.93|8280.93|8304.06|8304.06|8304.06|8304.06|8278.39|8278.39|0
1636642500000|2021-11-11 14:55:00|8304.28|8304.28|8286.43|8286.43|8308.27|8308.27|8286.37|8286.37|0
1636642800000|2021-11-11 15:00:00|8286.09|8286.09|8281.58|8281.58|8287.65|8287.65|8278.61|8278.61|0
1636643100000|2021-11-11 15:05:00|8282.03|8282.03|8283.9|8283.9|8294.91|8294.91|8282.03|8282.03|0
1636643400000|2021-11-11 15:10:00|8284.27|8284.27|8290.29|8290.29|8294.03|8294.03|8284.27|8284.27|0
1636643700000|2021-11-11 15:15:00|8290.1|8290.1|8292.93|8292.93|8293.27|8293.27|8281.66|8281.66|0
1636644000000|2021-11-11 15:20:00|8293.01|8293.01|8294.74|8294.74|8299.02|8299.02|8290.08|8290.08|0
1636644300000|2021-11-11 15:25:00|8294.82|8294.82|8277.15|8277.15|8295.22|8295.22|8277.11|8277.11|0
1636644600000|2021-11-11 15:30:00|8276.99|8276.99|8283|8283|8289.17|8289.17|8276.93|8276.93|0
1636644900000|2021-11-11 15:35:00|8282.62|8282.62|8291.8|8291.8|8293.91|8293.91|8281.97|8281.97|0
1636645200000|2021-11-11 15:40:00|8291.87|8291.87|8285.2|8285.2|8296.68|8296.68|8284.73|8284.73|0
1636645500000|2021-11-11 15:45:00|8285.32|8285.32|8285.68|8285.68|8287.88|8287.88|8282.25|8282.25|0
1636645800000|2021-11-11 15:50:00|8285.48|8285.48|8289.05|8289.05|8291.3|8291.3|8284.01|8284.01|0
1636646100000|2021-11-11 15:55:00|8288.77|8288.77|8284.31|8284.31|8290.45|8290.45|8282.9|8282.9|0
1636646400000|2021-11-11 16:00:00|8284.08|8284.08|8286.44|8286.44|8290.79|8290.79|8284.08|8284.08|0
1636646700000|2021-11-11 16:05:00|8286.4|8286.4|8280.59|8280.59|8288.29|8288.29|8280.59|8280.59|0
1636647000000|2021-11-11 16:10:00|8280.44|8280.44|8285.22|8285.22|8286.09|8286.09|8280.44|8280.44|0
1636647300000|2021-11-11 16:15:00|8285.53|8285.53|8285.32|8285.32|8288.15|8288.15|8283.56|8283.56|0
1636647600000|2021-11-11 16:20:00|8285.21|8285.21|8283.34|8283.34|8285.53|8285.53|8280.07|8280.07|0
1636647900000|2021-11-11 16:25:00|8283.49|8283.49|8284.67|8284.67|8286.62|8286.62|8276.82|8276.82|0
1636704900000|2021-11-12 08:15:00|8247.27|8247.27|8217.94|8217.94|8247.27|8247.27|8215.31|8215.31|0
1636705200000|2021-11-12 08:20:00|8217.62|8217.62|8209.91|8209.91|8218.11|8218.11|8206.64|8206.64|0
1636705500000|2021-11-12 08:25:00|8210.04|8210.04|8203.01|8203.01|8214.51|8214.51|8201.66|8201.66|0
1636705800000|2021-11-12 08:30:00|8201.31|8201.31|8188.04|8188.04|8201.31|8201.31|8178.32|8178.32|0
1636706100000|2021-11-12 08:35:00|8187.94|8187.94|8162.54|8162.54|8188.4|8188.4|8162.14|8162.14|0
1636706400000|2021-11-12 08:40:00|8162.09|8162.09|8150.8|8150.8|8162.09|8162.09|8150.8|8150.8|0
1636706700000|2021-11-12 08:45:00|8151.26|8151.26|8191.58|8191.58|8191.58|8191.58|8151.26|8151.26|0
1636707000000|2021-11-12 08:50:00|8192.71|8192.71|8223.94|8223.94|8226.13|8226.13|8192.71|8192.71|0
1636707300000|2021-11-12 08:55:00|8224.14|8224.14|8226.67|8226.67|8226.67|8226.67|8218.68|8218.68|0
1636707600000|2021-11-12 09:00:00|8226.7|8226.7|8220.34|8220.34|8232.84|8232.84|8216.76|8216.76|0
1636707900000|2021-11-12 09:05:00|8220.94|8220.94|8228.24|8228.24|8228.24|8228.24|8218.43|8218.43|0
1636708200000|2021-11-12 09:10:00|8228.13|8228.13|8234.71|8234.71|8239.75|8239.75|8226.41|8226.41|0
1636708500000|2021-11-12 09:15:00|8235.55|8235.55|8237.01|8237.01|8237.89|8237.89|8228.33|8228.33|0
1636708800000|2021-11-12 09:20:00|8237.23|8237.23|8242.79|8242.79|8243.08|8243.08|8234.35|8234.35|0
1636709100000|2021-11-12 09:25:00|8242.91|8242.91|8267.42|8267.42|8267.78|8267.78|8242.61|8242.61|0
1636709400000|2021-11-12 09:30:00|8267.54|8267.54|8244.27|8244.27|8268.6|8268.6|8243.47|8243.47|0
1636709700000|2021-11-12 09:35:00|8245.76|8245.76|8243.49|8243.49|8249.9|8249.9|8238.11|8238.11|0
1636710000000|2021-11-12 09:40:00|8243.3|8243.3|8250.08|8250.08|8250.3|8250.3|8241.21|8241.21|0
1636710300000|2021-11-12 09:45:00|8250.26|8250.26|8236.18|8236.18|8251.11|8251.11|8233.86|8233.86|0
1636710600000|2021-11-12 09:50:00|8235.87|8235.87|8234.32|8234.32|8236.4|8236.4|8232.16|8232.16|0
1636710900000|2021-11-12 09:55:00|8234.37|8234.37|8233.15|8233.15|8235.34|8235.34|8230.18|8230.18|0
1636711200000|2021-11-12 10:00:00|8233.3|8233.3|8246.43|8246.43|8248.13|8248.13|8231.57|8231.57|0
1636711500000|2021-11-12 10:05:00|8246.33|8246.33|8254.4|8254.4|8254.62|8254.62|8245.97|8245.97|0
1636711800000|2021-11-12 10:10:00|8254.7|8254.7|8242.16|8242.16|8260.13|8260.13|8242.16|8242.16|0
1636712100000|2021-11-12 10:15:00|8241.6|8241.6|8228.7|8228.7|8241.6|8241.6|8228.7|8228.7|0
1636712400000|2021-11-12 10:20:00|8227.01|8227.01|8229.96|8229.96|8229.96|8229.96|8223.89|8223.89|0
1636712700000|2021-11-12 10:25:00|8230.33|8230.33|8220.03|8220.03|8235.66|8235.66|8220.03|8220.03|0
1636713000000|2021-11-12 10:30:00|8220.33|8220.33|8208.12|8208.12|8222.5|8222.5|8207.87|8207.87|0
1636713300000|2021-11-12 10:35:00|8207.93|8207.93|8209.04|8209.04|8211.63|8211.63|8204.73|8204.73|0
1636713600000|2021-11-12 10:40:00|8209.16|8209.16|8204.39|8204.39|8215|8215|8203.86|8203.86|0
1636713900000|2021-11-12 10:45:00|8204.5|8204.5|8199.13|8199.13|8205.28|8205.28|8198.93|8198.93|0
1636714200000|2021-11-12 10:50:00|8200.83|8200.83|8202.46|8202.46|8203.31|8203.31|8199.19|8199.19|0
1636714500000|2021-11-12 10:55:00|8202.86|8202.86|8201.76|8201.76|8204.24|8204.24|8200.03|8200.03|0
1636714800000|2021-11-12 11:00:00|8201.83|8201.83|8189.8|8189.8|8201.98|8201.98|8186.71|8186.71|0
1636715100000|2021-11-12 11:05:00|8189.91|8189.91|8190.97|8190.97|8191.82|8191.82|8189.72|8189.72|0
1636715400000|2021-11-12 11:10:00|8190.95|8190.95|8185.51|8185.51|8194.15|8194.15|8185.39|8185.39|0
1636715700000|2021-11-12 11:15:00|8185.18|8185.18|8189.15|8189.15|8190.81|8190.81|8184.65|8184.65|0
1636716000000|2021-11-12 11:20:00|8188.99|8188.99|8190.6|8190.6|8191.99|8191.99|8185.9|8185.9|0
1636716300000|2021-11-12 11:25:00|8190.75|8190.75|8191.11|8191.11|8192.89|8192.89|8187.4|8187.4|0
1636716600000|2021-11-12 11:30:00|8190.89|8190.89|8190.12|8190.12|8192.85|8192.85|8190.05|8190.05|0
1636716900000|2021-11-12 11:35:00|8190.21|8190.21|8182.06|8182.06|8192.78|8192.78|8182.06|8182.06|0
1636717200000|2021-11-12 11:40:00|8181.98|8181.98|8183.15|8183.15|8185.6|8185.6|8180.35|8180.35|0
1636717500000|2021-11-12 11:45:00|8183.45|8183.45|8191.23|8191.23|8196.61|8196.61|8183.07|8183.07|0
1636717800000|2021-11-12 11:50:00|8191.07|8191.07|8163.33|8163.33|8191.07|8191.07|8163.33|8163.33|0
1636718100000|2021-11-12 11:55:00|8163.03|8163.03|8163.12|8163.12|8166.62|8166.62|8162.36|8162.36|0
1636718400000|2021-11-12 12:00:00|8163.49|8163.49|8169.91|8169.91|8171.53|8171.53|8161.41|8161.41|0
1636718700000|2021-11-12 12:05:00|8170.75|8170.75|8180.66|8180.66|8180.99|8180.99|8170.32|8170.32|0
1636719000000|2021-11-12 12:10:00|8180.77|8180.77|8176.08|8176.08|8183.34|8183.34|8176.08|8176.08|0
1636719300000|2021-11-12 12:15:00|8175.66|8175.66|8170.5|8170.5|8176.04|8176.04|8168.92|8168.92|0
1636719600000|2021-11-12 12:20:00|8171.1|8171.1|8179.57|8179.57|8179.57|8179.57|8170.82|8170.82|0
1636719900000|2021-11-12 12:25:00|8180.41|8180.41|8178.32|8178.32|8184.09|8184.09|8178.32|8178.32|0
1636720200000|2021-11-12 12:30:00|8177.47|8177.47|8179.75|8179.75|8180.77|8180.77|8174.59|8174.59|0
1636720500000|2021-11-12 12:35:00|8179.71|8179.71|8187.31|8187.31|8187.31|8187.31|8179.71|8179.71|0
1636720800000|2021-11-12 12:40:00|8187.61|8187.61|8184.06|8184.06|8188.27|8188.27|8184.06|8184.06|0
1636721100000|2021-11-12 12:45:00|8184.29|8184.29|8185.25|8185.25|8186.43|8186.43|8182.56|8182.56|0
1636721400000|2021-11-12 12:50:00|8185.63|8185.63|8179.14|8179.14|8185.71|8185.71|8176.52|8176.52|0
1636721700000|2021-11-12 12:55:00|8178.77|8178.77|8182.83|8182.83|8182.83|8182.83|8176.3|8176.3|0
1636722000000|2021-11-12 13:00:00|8182.45|8182.45|8186.95|8186.95|8189.07|8189.07|8181.99|8181.99|0
1636722300000|2021-11-12 13:05:00|8186.88|8186.88|8184.55|8184.55|8189.88|8189.88|8183.83|8183.83|0
1636722600000|2021-11-12 13:10:00|8184.78|8184.78|8186.54|8186.54|8187.65|8187.65|8184.08|8184.08|0
1636722900000|2021-11-12 13:15:00|8186.44|8186.44|8187.92|8187.92|8187.92|8187.92|8183.26|8183.26|0
1636723200000|2021-11-12 13:20:00|8188|8188|8190.47|8190.47|8191.2|8191.2|8187.09|8187.09|0
1636723500000|2021-11-12 13:25:00|8190.26|8190.26|8185.59|8185.59|8190.36|8190.36|8185.06|8185.06|0
1636723800000|2021-11-12 13:30:00|8185.81|8185.81|8178.37|8178.37|8185.81|8185.81|8177.41|8177.41|0
1636724100000|2021-11-12 13:35:00|8178.31|8178.31|8178.87|8178.87|8180.82|8180.82|8176.86|8176.86|0
1636724400000|2021-11-12 13:40:00|8178.77|8178.77|8179.93|8179.93|8180.91|8180.91|8175.83|8175.83|0
1636724700000|2021-11-12 13:45:00|8179.71|8179.71|8173.78|8173.78|8179.71|8179.71|8171.77|8171.77|0
1636725000000|2021-11-12 13:50:00|8173.84|8173.84|8178.98|8178.98|8181.42|8181.42|8173.84|8173.84|0
1636725300000|2021-11-12 13:55:00|8178.94|8178.94|8179.54|8179.54|8180.51|8180.51|8176.69|8176.69|0
1636725600000|2021-11-12 14:00:00|8179.35|8179.35|8178.68|8178.68|8180.9|8180.9|8177.32|8177.32|0
1636725900000|2021-11-12 14:05:00|8179.01|8179.01|8178.51|8178.51|8182.97|8182.97|8173.99|8173.99|0
1636726200000|2021-11-12 14:10:00|8178.81|8178.81|8174.29|8174.29|8180.34|8180.34|8173.19|8173.19|0
1636726500000|2021-11-12 14:15:00|8174.4|8174.4|8173.93|8173.93|8177.07|8177.07|8173.27|8173.27|0
1636726800000|2021-11-12 14:20:00|8173.85|8173.85|8180.34|8180.34|8180.34|8180.34|8170.02|8170.02|0
1636727100000|2021-11-12 14:25:00|8180.45|8180.45|8172.82|8172.82|8184.77|8184.77|8172.64|8172.64|0
1636727400000|2021-11-12 14:30:00|8172.5|8172.5|8184.01|8184.01|8184.01|8184.01|8166.18|8166.18|0
1636727700000|2021-11-12 14:35:00|8184.1|8184.1|8175.85|8175.85|8184.44|8184.44|8173.28|8173.28|0
1636728000000|2021-11-12 14:40:00|8175.77|8175.77|8188.58|8188.58|8188.58|8188.58|8175.66|8175.66|0
1636728300000|2021-11-12 14:45:00|8188.47|8188.47|8182.13|8182.13|8188.63|8188.63|8181.79|8181.79|0
1636728600000|2021-11-12 14:50:00|8182.02|8182.02|8184.82|8184.82|8185.78|8185.78|8176.66|8176.66|0
1636728900000|2021-11-12 14:55:00|8183.93|8183.93|8180.57|8180.57|8184.28|8184.28|8179.3|8179.3|0
1636729200000|2021-11-12 15:00:00|8180.46|8180.46|8182.48|8182.48|8188.47|8188.47|8179.37|8179.37|0
1636729500000|2021-11-12 15:05:00|8182.43|8182.43|8193.26|8193.26|8193.58|8193.58|8179.4|8179.4|0
1636729800000|2021-11-12 15:10:00|8193.1|8193.1|8198.26|8198.26|8198.27|8198.27|8191.53|8191.53|0
1636730100000|2021-11-12 15:15:00|8198.45|8198.45|8198.04|8198.04|8210.36|8210.36|8196.9|8196.9|0
1636730400000|2021-11-12 15:20:00|8197.95|8197.95|8196.06|8196.06|8200.43|8200.43|8196.06|8196.06|0
1636730700000|2021-11-12 15:25:00|8195.95|8195.95|8186.78|8186.78|8195.95|8195.95|8185.05|8185.05|0
1636731000000|2021-11-12 15:30:00|8186.82|8186.82|8185.62|8185.62|8191.37|8191.37|8185.18|8185.18|0
1636731300000|2021-11-12 15:35:00|8185.52|8185.52|8184.11|8184.11|8187.14|8187.14|8183.66|8183.66|0
1636731600000|2021-11-12 15:40:00|8183.67|8183.67|8183.81|8183.81|8183.87|8183.87|8178.77|8178.77|0
1636731900000|2021-11-12 15:45:00|8183.74|8183.74|8186.7|8186.7|8187.15|8187.15|8183.74|8183.74|0
1636732200000|2021-11-12 15:50:00|8186.78|8186.78|8187.04|8187.04|8187.45|8187.45|8185.09|8185.09|0
1636732500000|2021-11-12 15:55:00|8187.06|8187.06|8187.85|8187.85|8188.96|8188.96|8186.1|8186.1|0
1636732800000|2021-11-12 16:00:00|8187.95|8187.95|8185.14|8185.14|8191.13|8191.13|8183.97|8183.97|0
1636733100000|2021-11-12 16:05:00|8185.24|8185.24|8188.21|8188.21|8192.43|8192.43|8184.44|8184.44|0
1636733400000|2021-11-12 16:10:00|8188.29|8188.29|8187.64|8187.64|8188.8|8188.8|8185.77|8185.77|0
1636733700000|2021-11-12 16:15:00|8187.7|8187.7|8184.47|8184.47|8188.02|8188.02|8183.25|8183.25|0
1636734000000|2021-11-12 16:20:00|8184.38|8184.38|8175.38|8175.38|8184.47|8184.47|8174.46|8174.46|0
1636734300000|2021-11-12 16:25:00|8175.34|8175.34|8176.94|8176.94|8178.32|8178.32|8170.06|8170.06|0
1636964100000|2021-11-15 08:15:00|8142.07|8142.07|8133.98|8133.98|8142.32|8142.32|8130.82|8130.82|0
1636964400000|2021-11-15 08:20:00|8133.9|8133.9|8142.58|8142.58|8146.4|8146.4|8133.75|8133.75|0
1636964700000|2021-11-15 08:25:00|8142.35|8142.35|8161.08|8161.08|8162.75|8162.75|8141.51|8141.51|0
1636965000000|2021-11-15 08:30:00|8160.32|8160.32|8147.27|8147.27|8160.32|8160.32|8144.16|8144.16|0
1636965300000|2021-11-15 08:35:00|8147.46|8147.46|8166.65|8166.65|8166.76|8166.76|8147.36|8147.36|0
1636965600000|2021-11-15 08:40:00|8166.73|8166.73|8176.42|8176.42|8176.63|8176.63|8164.86|8164.86|0
1636965900000|2021-11-15 08:45:00|8176.5|8176.5|8179.69|8179.69|8180.68|8180.68|8172.75|8172.75|0
1636966200000|2021-11-15 08:50:00|8179.76|8179.76|8214.72|8214.72|8215.1|8215.1|8179.76|8179.76|0
1636966500000|2021-11-15 08:55:00|8214.54|8214.54|8225.02|8225.02|8225.08|8225.08|8209.7|8209.7|0
1636966800000|2021-11-15 09:00:00|8227.46|8227.46|8242.73|8242.73|8243.07|8243.07|8227.46|8227.46|0
1636967100000|2021-11-15 09:05:00|8241.88|8241.88|8270.83|8270.83|8276.73|8276.73|8241.07|8241.07|0
1636967400000|2021-11-15 09:10:00|8270.61|8270.61|8240.71|8240.71|8270.83|8270.83|8240.71|8240.71|0
1636967700000|2021-11-15 09:15:00|8239.87|8239.87|8253.6|8253.6|8254.03|8254.03|8236.78|8236.78|0
1636968000000|2021-11-15 09:20:00|8253.45|8253.45|8254.17|8254.17|8257.5|8257.5|8252.33|8252.33|0
1636968300000|2021-11-15 09:25:00|8254.05|8254.05|8236.9|8236.9|8254.43|8254.43|8236.21|8236.21|0
1636968600000|2021-11-15 09:30:00|8236.44|8236.44|8234.15|8234.15|8236.44|8236.44|8223.52|8223.52|0
1636968900000|2021-11-15 09:35:00|8234.03|8234.03|8238.03|8238.03|8241.28|8241.28|8231.64|8231.64|0
1636969200000|2021-11-15 09:40:00|8238.13|8238.13|8230.38|8230.38|8240.11|8240.11|8230.15|8230.15|0
1636969500000|2021-11-15 09:45:00|8230.47|8230.47|8238.88|8238.88|8240.13|8240.13|8224.07|8224.07|0
1636969800000|2021-11-15 09:50:00|8239.73|8239.73|8229.31|8229.31|8239.73|8239.73|8228.62|8228.62|0
1636970100000|2021-11-15 09:55:00|8229.08|8229.08|8229.03|8229.03|8230.37|8230.37|8224.77|8224.77|0
1636970400000|2021-11-15 10:00:00|8229.22|8229.22|8237.28|8237.28|8242.12|8242.12|8227.89|8227.89|0
1636970700000|2021-11-15 10:05:00|8237.65|8237.65|8213.42|8213.42|8239.5|8239.5|8213.42|8213.42|0
1636971000000|2021-11-15 10:10:00|8213.75|8213.75|8213.73|8213.73|8214.33|8214.33|8210.56|8210.56|0
1636971300000|2021-11-15 10:15:00|8213.64|8213.64|8210.43|8210.43|8214.2|8214.2|8210.14|8210.14|0
1636971600000|2021-11-15 10:20:00|8210.28|8210.28|8204.27|8204.27|8210.49|8210.49|8200.15|8200.15|0
1636971900000|2021-11-15 10:25:00|8203.87|8203.87|8201.83|8201.83|8208.29|8208.29|8197.79|8197.79|0
1636972200000|2021-11-15 10:30:00|8201.15|8201.15|8200.49|8200.49|8202.89|8202.89|8196.2|8196.2|0
1636972500000|2021-11-15 10:35:00|8199.93|8199.93|8199.62|8199.62|8201.63|8201.63|8197.56|8197.56|0
1636972800000|2021-11-15 10:40:00|8199.25|8199.25|8205.13|8205.13|8205.22|8205.22|8197.67|8197.67|0
1636973100000|2021-11-15 10:45:00|8204.85|8204.85|8211.98|8211.98|8212.11|8212.11|8201.65|8201.65|0
1636973400000|2021-11-15 10:50:00|8212.03|8212.03|8212.9|8212.9|8213.29|8213.29|8212.03|8212.03|0
1636973700000|2021-11-15 10:55:00|8218.4|8218.4|8225.61|8225.61|8226.6|8226.6|8216.79|8216.79|0
1636974000000|2021-11-15 11:00:00|8225.36|8225.36|8221.48|8221.48|8228.74|8228.74|8221.37|8221.37|0
1636974300000|2021-11-15 11:05:00|8221.32|8221.32|8212.76|8212.76|8221.77|8221.77|8212.76|8212.76|0
1636974600000|2021-11-15 11:10:00|8212.98|8212.98|8217.54|8217.54|8217.54|8217.54|8206.67|8206.67|0
1636974900000|2021-11-15 11:15:00|8217.44|8217.44|8226.25|8226.25|8226.49|8226.49|8217.44|8217.44|0
1636975200000|2021-11-15 11:20:00|8226.35|8226.35|8228.12|8228.12|8230.12|8230.12|8226.35|8226.35|0
1636975500000|2021-11-15 11:25:00|8228.53|8228.53|8223.36|8223.36|8229.58|8229.58|8222.43|8222.43|0
1636975800000|2021-11-15 11:30:00|8223.77|8223.77|8214.18|8214.18|8224.17|8224.17|8213.3|8213.3|0
1636976100000|2021-11-15 11:35:00|8214.71|8214.71|8220.11|8220.11|8220.11|8220.11|8214.59|8214.59|0
1636976400000|2021-11-15 11:40:00|8220.01|8220.01|8217.53|8217.53|8220.6|8220.6|8217.53|8217.53|0
1636976700000|2021-11-15 11:45:00|8217.13|8217.13|8206.03|8206.03|8217.13|8217.13|8202.88|8202.88|0
1636977000000|2021-11-15 11:50:00|8206.12|8206.12|8207.63|8207.63|8208.1|8208.1|8204.32|8204.32|0
1636977300000|2021-11-15 11:55:00|8207.33|8207.33|8201.07|8201.07|8208.4|8208.4|8201.07|8201.07|0
1636977600000|2021-11-15 12:00:00|8200.66|8200.66|8197.16|8197.16|8201.69|8201.69|8196.69|8196.69|0
1636977900000|2021-11-15 12:05:00|8197.13|8197.13|8199.44|8199.44|8202|8202|8196.52|8196.52|0
1636978200000|2021-11-15 12:10:00|8199.6|8199.6|8202.75|8202.75|8206.41|8206.41|8199.6|8199.6|0
1636978500000|2021-11-15 12:15:00|8202.5|8202.5|8201.05|8201.05|8205.98|8205.98|8200.83|8200.83|0
1636978800000|2021-11-15 12:20:00|8201.28|8201.28|8198.91|8198.91|8201.41|8201.41|8198.33|8198.33|0
1636979100000|2021-11-15 12:25:00|8199.07|8199.07|8184.83|8184.83|8199.59|8199.59|8183.51|8183.51|0
1636979400000|2021-11-15 12:30:00|8184.73|8184.73|8182.65|8182.65|8186.44|8186.44|8182.65|8182.65|0
1636979700000|2021-11-15 12:35:00|8182.42|8182.42|8179.8|8179.8|8183.46|8183.46|8178.12|8178.12|0
1636980000000|2021-11-15 12:40:00|8179.57|8179.57|8175.08|8175.08|8182.19|8182.19|8174.7|8174.7|0
1636980300000|2021-11-15 12:45:00|8174.79|8174.79|8169.85|8169.85|8174.79|8174.79|8167.97|8167.97|0
1636980600000|2021-11-15 12:50:00|8169.96|8169.96|8173.09|8173.09|8173.66|8173.66|8167.89|8167.89|0
1636980900000|2021-11-15 12:55:00|8172.2|8172.2|8174.83|8174.83|8176.73|8176.73|8171.94|8171.94|0
1636981200000|2021-11-15 13:00:00|8174.75|8174.75|8176.13|8176.13|8176.19|8176.19|8171.65|8171.65|0
1636981500000|2021-11-15 13:05:00|8176.03|8176.03|8178.15|8178.15|8178.39|8178.39|8174.42|8174.42|0
1636981800000|2021-11-15 13:10:00|8177.77|8177.77|8171.58|8171.58|8178.4|8178.4|8171.42|8171.42|0
1636982100000|2021-11-15 13:15:00|8171.67|8171.67|8172.06|8172.06|8173.98|8173.98|8167.16|8167.16|0
1636982400000|2021-11-15 13:20:00|8173.55|8173.55|8171.73|8171.73|8182.18|8182.18|8171.41|8171.41|0
1636982700000|2021-11-15 13:25:00|8171.54|8171.54|8168.32|8168.32|8171.73|8171.73|8164.36|8164.36|0
1636983000000|2021-11-15 13:30:00|8167.79|8167.79|8166.98|8166.98|8168.3|8168.3|8163.21|8163.21|0
1636983300000|2021-11-15 13:35:00|8167.05|8167.05|8175.51|8175.51|8175.51|8175.51|8166.67|8166.67|0
1636983600000|2021-11-15 13:40:00|8175.76|8175.76|8175.73|8175.73|8177.19|8177.19|8175.44|8175.44|0
1636983900000|2021-11-15 13:45:00|8176.11|8176.11|8190.4|8190.4|8190.4|8190.4|8174.6|8174.6|0
1636984200000|2021-11-15 13:50:00|8190.45|8190.45|8202.65|8202.65|8202.86|8202.86|8190.45|8190.45|0
1636984500000|2021-11-15 13:55:00|8203.03|8203.03|8199.72|8199.72|8206.02|8206.02|8199.56|8199.56|0
1636984800000|2021-11-15 14:00:00|8198.88|8198.88|8190.86|8190.86|8199.29|8199.29|8190.51|8190.51|0
1636985100000|2021-11-15 14:05:00|8191.01|8191.01|8184.55|8184.55|8191.18|8191.18|8184.55|8184.55|0
1636985400000|2021-11-15 14:10:00|8183.98|8183.98|8181.02|8181.02|8184.22|8184.22|8176.85|8176.85|0
1636985700000|2021-11-15 14:15:00|8181.87|8181.87|8175.91|8175.91|8182.06|8182.06|8175.91|8175.91|0
1636986000000|2021-11-15 14:20:00|8175.81|8175.81|8178.6|8178.6|8181.61|8181.61|8175.81|8175.81|0
1636986300000|2021-11-15 14:25:00|8178.51|8178.51|8164.33|8164.33|8178.51|8178.51|8164.2|8164.2|0
1636986600000|2021-11-15 14:30:00|8164.1|8164.1|8155.33|8155.33|8165.48|8165.48|8154|8154|0
1636986900000|2021-11-15 14:35:00|8155.07|8155.07|8156.05|8156.05|8160.37|8160.37|8154.07|8154.07|0
1636987200000|2021-11-15 14:40:00|8157.54|8157.54|8155.64|8155.64|8166.08|8166.08|8154.92|8154.92|0
1636987500000|2021-11-15 14:45:00|8155.41|8155.41|8155.09|8155.09|8157.45|8157.45|8152.98|8152.98|0
1636987800000|2021-11-15 14:50:00|8155.31|8155.31|8157.67|8157.67|8159.79|8159.79|8153.62|8153.62|0
1636988100000|2021-11-15 14:55:00|8158.13|8158.13|8170.02|8170.02|8170.11|8170.11|8157.8|8157.8|0
1636988400000|2021-11-15 15:00:00|8169.91|8169.91|8153.95|8153.95|8170.46|8170.46|8153.2|8153.2|0
1636988700000|2021-11-15 15:05:00|8153.91|8153.91|8150.3|8150.3|8154.45|8154.45|8147.55|8147.55|0
1636989000000|2021-11-15 15:10:00|8149.93|8149.93|8140.78|8140.78|8150.66|8150.66|8140.78|8140.78|0
1636989300000|2021-11-15 15:15:00|8140.58|8140.58|8137.81|8137.81|8142.07|8142.07|8136.56|8136.56|0
1636989600000|2021-11-15 15:20:00|8137.92|8137.92|8136.72|8136.72|8142.49|8142.49|8135.59|8135.59|0
1636989900000|2021-11-15 15:25:00|8136.81|8136.81|8136.64|8136.64|8137.4|8137.4|8135.24|8135.24|0
1636990200000|2021-11-15 15:30:00|8136.48|8136.48|8118.93|8118.93|8137.86|8137.86|8118.39|8118.39|0
1636990500000|2021-11-15 15:35:00|8118.74|8118.74|8108.03|8108.03|8119.12|8119.12|8106.7|8106.7|0
1636990800000|2021-11-15 15:40:00|8107.93|8107.93|8115.22|8115.22|8116.41|8116.41|8107.85|8107.85|0
1636991100000|2021-11-15 15:45:00|8115.13|8115.13|8124.37|8124.37|8124.37|8124.37|8114.81|8114.81|0
1636991400000|2021-11-15 15:50:00|8124.47|8124.47|8129.75|8129.75|8131.35|8131.35|8123.03|8123.03|0
1636991700000|2021-11-15 15:55:00|8129.65|8129.65|8125.07|8125.07|8130.68|8130.68|8122.61|8122.61|0
1636992000000|2021-11-15 16:00:00|8124.91|8124.91|8123.1|8123.1|8127.02|8127.02|8123.1|8123.1|0
1636992300000|2021-11-15 16:05:00|8122.48|8122.48|8125.29|8125.29|8125.93|8125.93|8120.31|8120.31|0
1636992600000|2021-11-15 16:10:00|8124.44|8124.44|8124.13|8124.13|8129.47|8129.47|8123.78|8123.78|0
1636992900000|2021-11-15 16:15:00|8124.04|8124.04|8117.59|8117.59|8124.19|8124.19|8116.13|8116.13|0
1636993200000|2021-11-15 16:20:00|8117.7|8117.7|8116.35|8116.35|8119.08|8119.08|8113.23|8113.23|0
1636993500000|2021-11-15 16:25:00|8116.26|8116.26|8124.44|8124.44|8125.12|8125.12|8113.63|8113.63|0
1637050500000|2021-11-16 08:15:00|8120.54|8120.54|8112.19|8112.19|8120.62|8120.62|8111.91|8111.91|0
1637050800000|2021-11-16 08:20:00|8111.86|8111.86|8101.64|8101.64|8111.86|8111.86|8101.64|8101.64|0
1637051100000|2021-11-16 08:25:00|8101.26|8101.26|8115.74|8115.74|8115.74|8115.74|8100.48|8100.48|0
1637051400000|2021-11-16 08:30:00|8115.89|8115.89|8107.09|8107.09|8117.87|8117.87|8105.32|8105.32|0
1637051700000|2021-11-16 08:35:00|8107.01|8107.01|8105.3|8105.3|8109|8109|8102.85|8102.85|0
1637052000000|2021-11-16 08:40:00|8105.45|8105.45|8114.12|8114.12|8117.53|8117.53|8104.89|8104.89|0
1637052300000|2021-11-16 08:45:00|8113.99|8113.99|8119.46|8119.46|8119.46|8119.46|8111.96|8111.96|0
1637052600000|2021-11-16 08:50:00|8118.89|8118.89|8117.27|8117.27|8118.97|8118.97|8110.54|8110.54|0
1637052900000|2021-11-16 08:55:00|8117.43|8117.43|8115.1|8115.1|8118.27|8118.27|8113.6|8113.6|0
1637053200000|2021-11-16 09:00:00|8115.05|8115.05|8108.71|8108.71|8115.66|8115.66|8108.71|8108.71|0
1637053500000|2021-11-16 09:05:00|8108.53|8108.53|8106.43|8106.43|8110.52|8110.52|8105.34|8105.34|0
1637053800000|2021-11-16 09:10:00|8106.2|8106.2|8106.18|8106.18|8109.98|8109.98|8105.22|8105.22|0
1637054100000|2021-11-16 09:15:00|8106.3|8106.3|8097.74|8097.74|8107.99|8107.99|8097.59|8097.59|0
1637054400000|2021-11-16 09:20:00|8097.44|8097.44|8091.99|8091.99|8098.04|8098.04|8091.99|8091.99|0
1637054700000|2021-11-16 09:25:00|8091.9|8091.9|8094.45|8094.45|8096.43|8096.43|8086.53|8086.53|0
1637055000000|2021-11-16 09:30:00|8094.9|8094.9|8090.32|8090.32|8097.15|8097.15|8089.78|8089.78|0
1637055300000|2021-11-16 09:35:00|8090.4|8090.4|8092.49|8092.49|8092.93|8092.93|8082.92|8082.92|0
1637055600000|2021-11-16 09:40:00|8092.87|8092.87|8085.16|8085.16|8093.93|8093.93|8084.4|8084.4|0
1637055900000|2021-11-16 09:45:00|8085.04|8085.04|8089.52|8089.52|8090.43|8090.43|8082.4|8082.4|0
1637056200000|2021-11-16 09:50:00|8089.54|8089.54|8099.3|8099.3|8099.3|8099.3|8089.17|8089.17|0
1637056500000|2021-11-16 09:55:00|8098.71|8098.71|8102.16|8102.16|8102.63|8102.63|8097.57|8097.57|0
1637056800000|2021-11-16 10:00:00|8102.84|8102.84|8109.77|8109.77|8110.08|8110.08|8102.82|8102.82|0
1637057100000|2021-11-16 10:05:00|8109.86|8109.86|8104.34|8104.34|8109.86|8109.86|8104.12|8104.12|0
1637057400000|2021-11-16 10:10:00|8104.14|8104.14|8093.17|8093.17|8104.34|8104.34|8092.84|8092.84|0
1637057700000|2021-11-16 10:15:00|8093.32|8093.32|8087.18|8087.18|8098.4|8098.4|8087.18|8087.18|0
1637058000000|2021-11-16 10:20:00|8087.55|8087.55|8068.9|8068.9|8088.1|8088.1|8062.69|8062.69|0
1637058300000|2021-11-16 10:25:00|8069.2|8069.2|8077.08|8077.08|8077.19|8077.19|8068.49|8068.49|0
1637058600000|2021-11-16 10:30:00|8077.27|8077.27|8078.29|8078.29|8079.66|8079.66|8077.27|8077.27|0
1637058900000|2021-11-16 10:35:00|8078.33|8078.33|8078.41|8078.41|8082.03|8082.03|8076.28|8076.28|0
1637059200000|2021-11-16 10:40:00|8078.37|8078.37|8089.82|8089.82|8090.39|8090.39|8078.37|8078.37|0
1637059500000|2021-11-16 10:45:00|8090.67|8090.67|8096.46|8096.46|8098.44|8098.44|8089.57|8089.57|0
1637059800000|2021-11-16 10:50:00|8095.93|8095.93|8104.24|8104.24|8104.39|8104.39|8093.86|8093.86|0
1637060100000|2021-11-16 10:55:00|8104.32|8104.32|8107.02|8107.02|8112.04|8112.04|8104.21|8104.21|0
1637060400000|2021-11-16 11:00:00|8107.39|8107.39|8113.53|8113.53|8114.85|8114.85|8102.93|8102.93|0
1637060700000|2021-11-16 11:05:00|8113.74|8113.74|8123.12|8123.12|8123.34|8123.34|8110.03|8110.03|0
1637061000000|2021-11-16 11:10:00|8123.23|8123.23|8122.66|8122.66|8123.7|8123.7|8120.09|8120.09|0
1637061300000|2021-11-16 11:15:00|8122.78|8122.78|8115.96|8115.96|8123.43|8123.43|8115.12|8115.12|0
1637061600000|2021-11-16 11:20:00|8115.85|8115.85|8110.25|8110.25|8117.72|8117.72|8109.34|8109.34|0
1637061900000|2021-11-16 11:25:00|8110.66|8110.66|8104.44|8104.44|8110.66|8110.66|8104.44|8104.44|0
1637062200000|2021-11-16 11:30:00|8104.53|8104.53|8107.69|8107.69|8107.99|8107.99|8104.16|8104.16|0
1637062500000|2021-11-16 11:35:00|8107.99|8107.99|8118.99|8118.99|8120.92|8120.92|8107.99|8107.99|0
1637062800000|2021-11-16 11:40:00|8118.93|8118.93|8114.45|8114.45|8120.69|8120.69|8112.82|8112.82|0
1637063100000|2021-11-16 11:45:00|8115.34|8115.34|8157.64|8157.64|8174.89|8174.89|8115.31|8115.31|0
1637063400000|2021-11-16 11:50:00|8157.87|8157.87|8157.29|8157.29|8157.93|8157.93|8140.41|8140.41|0
1637063700000|2021-11-16 11:55:00|8157.1|8157.1|8156|8156|8157.22|8157.22|8145.54|8145.54|0
1637064000000|2021-11-16 12:00:00|8155.39|8155.39|8148.99|8148.99|8155.8|8155.8|8145.19|8145.19|0
1637064300000|2021-11-16 12:05:00|8148.62|8148.62|8157.39|8157.39|8157.54|8157.54|8143.96|8143.96|0
1637064600000|2021-11-16 12:10:00|8157.48|8157.48|8154.8|8154.8|8159.41|8159.41|8152.96|8152.96|0
1637064900000|2021-11-16 12:15:00|8154.68|8154.68|8155.32|8155.32|8158.18|8158.18|8151.48|8151.48|0
1637065200000|2021-11-16 12:20:00|8156.07|8156.07|8164.94|8164.94|8164.94|8164.94|8152.52|8152.52|0
1637065500000|2021-11-16 12:25:00|8166.06|8166.06|8183.06|8183.06|8183.06|8183.06|8166.06|8166.06|0
1637065800000|2021-11-16 12:30:00|8183.1|8183.1|8182|8182|8188.23|8188.23|8180.2|8180.2|0
1637066100000|2021-11-16 12:35:00|8181.89|8181.89|8162.82|8162.82|8181.89|8181.89|8162.14|8162.14|0
1637066400000|2021-11-16 12:40:00|8162.97|8162.97|8165.59|8165.59|8166.18|8166.18|8161.6|8161.6|0
1637066700000|2021-11-16 12:45:00|8165.68|8165.68|8169.45|8169.45|8169.84|8169.84|8165.68|8165.68|0
1637067000000|2021-11-16 12:50:00|8169.54|8169.54|8156.73|8156.73|8169.54|8169.54|8155.82|8155.82|0
1637067300000|2021-11-16 12:55:00|8157.01|8157.01|8147.28|8147.28|8158.41|8158.41|8147.26|8147.26|0
1637067600000|2021-11-16 13:00:00|8146.38|8146.38|8162.19|8162.19|8165.39|8165.39|8146.1|8146.1|0
1637067900000|2021-11-16 13:05:00|8162.41|8162.41|8161.97|8161.97|8163.51|8163.51|8159.38|8159.38|0
1637068200000|2021-11-16 13:10:00|8162.13|8162.13|8172.04|8172.04|8172.69|8172.69|8159.11|8159.11|0
1637068500000|2021-11-16 13:15:00|8172.17|8172.17|8170.59|8170.59|8177.74|8177.74|8169.01|8169.01|0
1637068800000|2021-11-16 13:20:00|8170.41|8170.41|8162.38|8162.38|8171.75|8171.75|8159.38|8159.38|0
1637069100000|2021-11-16 13:25:00|8162.53|8162.53|8153.1|8153.1|8163.82|8163.82|8151.45|8151.45|0
1637069400000|2021-11-16 13:30:00|8153.19|8153.19|8151.23|8151.23|8157.61|8157.61|8150.04|8150.04|0
1637069700000|2021-11-16 13:35:00|8151.01|8151.01|8149.6|8149.6|8153.24|8153.24|8149.6|8149.6|0
1637070000000|2021-11-16 13:40:00|8149.79|8149.79|8158.22|8158.22|8159.08|8159.08|8146.38|8146.38|0
1637070300000|2021-11-16 13:45:00|8158.33|8158.33|8150.67|8150.67|8159.07|8159.07|8150.64|8150.64|0
1637070600000|2021-11-16 13:50:00|8150.47|8150.47|8146.01|8146.01|8152.73|8152.73|8146.01|8146.01|0
1637070900000|2021-11-16 13:55:00|8146.05|8146.05|8152.27|8152.27|8152.27|8152.27|8145.6|8145.6|0
1637071200000|2021-11-16 14:00:00|8152.22|8152.22|8155.3|8155.3|8156.52|8156.52|8150.19|8150.19|0
1637071500000|2021-11-16 14:05:00|8155.58|8155.58|8147.89|8147.89|8156.49|8156.49|8147.58|8147.58|0
1637071800000|2021-11-16 14:10:00|8147.74|8147.74|8147.95|8147.95|8149.89|8149.89|8145.94|8145.94|0
1637072100000|2021-11-16 14:15:00|8147.58|8147.58|8142.3|8142.3|8150.13|8150.13|8141.4|8141.4|0
1637072400000|2021-11-16 14:20:00|8142.66|8142.66|8138.62|8138.62|8145.54|8145.54|8138.37|8138.37|0
1637072700000|2021-11-16 14:25:00|8138.42|8138.42|8124.21|8124.21|8138.42|8138.42|8124.21|8124.21|0
1637073000000|2021-11-16 14:30:00|8124.59|8124.59|8108.09|8108.09|8125.43|8125.43|8108.09|8108.09|0
1637073300000|2021-11-16 14:35:00|8108.12|8108.12|8091.44|8091.44|8108.12|8108.12|8088.33|8088.33|0
1637073600000|2021-11-16 14:40:00|8091.07|8091.07|8086.24|8086.24|8097.37|8097.37|8077.79|8077.79|0
1637073900000|2021-11-16 14:45:00|8086.12|8086.12|8105.37|8105.37|8110.86|8110.86|8086.12|8086.12|0
1637074200000|2021-11-16 14:50:00|8105|8105|8090.24|8090.24|8105.12|8105.12|8089.47|8089.47|0
1637074500000|2021-11-16 14:55:00|8089.91|8089.91|8093.46|8093.46|8094.77|8094.77|8082.75|8082.75|0
1637074800000|2021-11-16 15:00:00|8094.08|8094.08|8093.5|8093.5|8098.82|8098.82|8092.47|8092.47|0
1637075100000|2021-11-16 15:05:00|8093.34|8093.34|8067.19|8067.19|8093.67|8093.67|8067.19|8067.19|0
1637075400000|2021-11-16 15:10:00|8067.13|8067.13|8067.79|8067.79|8069.48|8069.48|8061.04|8061.04|0
1637075700000|2021-11-16 15:15:00|8067.9|8067.9|8057.69|8057.69|8068.79|8068.79|8053.76|8053.76|0
1637076000000|2021-11-16 15:20:00|8057.63|8057.63|8050.97|8050.97|8058.16|8058.16|8050.04|8050.04|0
1637076300000|2021-11-16 15:25:00|8050.13|8050.13|8052.14|8052.14|8058.97|8058.97|8046.84|8046.84|0
1637076600000|2021-11-16 15:30:00|8051.3|8051.3|8058.9|8058.9|8058.9|8058.9|8051.3|8051.3|0
1637076900000|2021-11-16 15:35:00|8058.98|8058.98|8058.01|8058.01|8064.93|8064.93|8057.39|8057.39|0
1637077200000|2021-11-16 15:40:00|8057.45|8057.45|8050.53|8050.53|8062.19|8062.19|8049.39|8049.39|0
1637077500000|2021-11-16 15:45:00|8050.34|8050.34|8060.45|8060.45|8063.02|8063.02|8049.11|8049.11|0
1637077800000|2021-11-16 15:50:00|8059.59|8059.59|8049.77|8049.77|8059.59|8059.59|8049.39|8049.39|0
1637078100000|2021-11-16 15:55:00|8049.21|8049.21|8042.45|8042.45|8049.6|8049.6|8039.39|8039.39|0
1637078400000|2021-11-16 16:00:00|8043.19|8043.19|8044.81|8044.81|8047.17|8047.17|8041.65|8041.65|0
1637078700000|2021-11-16 16:05:00|8044.9|8044.9|8049.27|8049.27|8054.78|8054.78|8044.89|8044.89|0
1637079000000|2021-11-16 16:10:00|8049.04|8049.04|8048.9|8048.9|8051.94|8051.94|8048.45|8048.45|0
1637079300000|2021-11-16 16:15:00|8049.01|8049.01|8057.86|8057.86|8058.92|8058.92|8049.01|8049.01|0
1637079600000|2021-11-16 16:20:00|8058.29|8058.29|8052.61|8052.61|8059.46|8059.46|8051.92|8051.92|0
1637079900000|2021-11-16 16:25:00|8052.59|8052.59|8048.83|8048.83|8053.98|8053.98|8047.7|8047.7|0
1637136900000|2021-11-17 08:15:00|8024.5|8024.5|8038.1|8038.1|8040.35|8040.35|8024.34|8024.34|0
1637137200000|2021-11-17 08:20:00|8037.27|8037.27|8037.54|8037.54|8043.29|8043.29|8035.35|8035.35|0
1637137500000|2021-11-17 08:25:00|8037.46|8037.46|8035.27|8035.27|8040.77|8040.77|8033.99|8033.99|0
1637137800000|2021-11-17 08:30:00|8035.01|8035.01|8036.66|8036.66|8038.36|8038.36|8026.56|8026.56|0
1637138100000|2021-11-17 08:35:00|8035.82|8035.82|8032.05|8032.05|8035.82|8035.82|8029.53|8029.53|0
1637138400000|2021-11-17 08:40:00|8031.39|8031.39|8038.55|8038.55|8040.03|8040.03|8025.9|8025.9|0
1637138700000|2021-11-17 08:45:00|8038.4|8038.4|8073.24|8073.24|8073.81|8073.81|8038.4|8038.4|0
1637139000000|2021-11-17 08:50:00|8072.87|8072.87|8071.99|8071.99|8084.38|8084.38|8071.91|8071.91|0
1637139300000|2021-11-17 08:55:00|8072.14|8072.14|8062.61|8062.61|8076.06|8076.06|8062.61|8062.61|0
1637139600000|2021-11-17 09:00:00|8062.51|8062.51|8065.4|8065.4|8068.7|8068.7|8060.9|8060.9|0
1637139900000|2021-11-17 09:05:00|8065.02|8065.02|8040.8|8040.8|8065.18|8065.18|8038.56|8038.56|0
1637140200000|2021-11-17 09:10:00|8039.95|8039.95|8040.2|8040.2|8040.48|8040.48|8036.02|8036.02|0
1637140500000|2021-11-17 09:15:00|8042.75|8042.75|8031.29|8031.29|8046.72|8046.72|8031.06|8031.06|0
1637140800000|2021-11-17 09:20:00|8031.14|8031.14|8038.47|8038.47|8039.15|8039.15|8028.56|8028.56|0
1637141100000|2021-11-17 09:25:00|8038.51|8038.51|8029.03|8029.03|8042.63|8042.63|8028.38|8028.38|0
1637141400000|2021-11-17 09:30:00|8028.8|8028.8|8042.22|8042.22|8046.04|8046.04|8028.35|8028.35|0
1637141700000|2021-11-17 09:35:00|8041.37|8041.37|8036.11|8036.11|8041.37|8041.37|8034.63|8034.63|0
1637142000000|2021-11-17 09:40:00|8036.48|8036.48|8034.15|8034.15|8042.86|8042.86|8034.15|8034.15|0
1637142300000|2021-11-17 09:45:00|8034.35|8034.35|8033.47|8033.47|8037.21|8037.21|8033.12|8033.12|0
1637142600000|2021-11-17 09:50:00|8031.77|8031.77|8026.38|8026.38|8031.77|8031.77|8024.72|8024.72|0
1637142900000|2021-11-17 09:55:00|8026.45|8026.45|8027.8|8027.8|8028.81|8028.81|8024.51|8024.51|0
1637143200000|2021-11-17 10:00:00|8028.24|8028.24|8013.49|8013.49|8034.18|8034.18|8013.49|8013.49|0
1637143500000|2021-11-17 10:05:00|8013.32|8013.32|8016.27|8016.27|8016.27|8016.27|8010.78|8010.78|0
1637143800000|2021-11-17 10:10:00|8016.37|8016.37|8009.92|8009.92|8017.81|8017.81|8009.59|8009.59|0
1637144100000|2021-11-17 10:15:00|8009.88|8009.88|8029.43|8029.43|8030.64|8030.64|8007.7|8007.7|0
1637144400000|2021-11-17 10:20:00|8028.82|8028.82|8034.05|8034.05|8036.75|8036.75|8028.11|8028.11|0
1637144700000|2021-11-17 10:25:00|8034.67|8034.67|8049.2|8049.2|8051.58|8051.58|8032.79|8032.79|0
1637145000000|2021-11-17 10:30:00|8049.27|8049.27|8033.49|8033.49|8050.3|8050.3|8032.72|8032.72|0
1637145300000|2021-11-17 10:35:00|8033.68|8033.68|8025.43|8025.43|8037.96|8037.96|8023.83|8023.83|0
1637145600000|2021-11-17 10:40:00|8024.59|8024.59|8012.33|8012.33|8024.8|8024.8|8012.33|8012.33|0
1637145900000|2021-11-17 10:45:00|8014.02|8014.02|8024.83|8024.83|8026.44|8026.44|8013.91|8013.91|0
1637146200000|2021-11-17 10:50:00|8024.57|8024.57|8015.06|8015.06|8024.57|8024.57|8015.06|8015.06|0
1637146500000|2021-11-17 10:55:00|8014.82|8014.82|8003.8|8003.8|8014.82|8014.82|7996.02|7996.02|0
1637146800000|2021-11-17 11:00:00|8003.97|8003.97|8011.43|8011.43|8011.79|8011.79|8003.72|8003.72|0
1637147100000|2021-11-17 11:05:00|8011.21|8011.21|8001.66|8001.66|8011.56|8011.56|8000.52|8000.52|0
1637147400000|2021-11-17 11:10:00|8001.81|8001.81|8003.81|8003.81|8004.18|8004.18|7999.57|7999.57|0
1637147700000|2021-11-17 11:15:00|8003.65|8003.65|7996.94|7996.94|8003.65|8003.65|7994.33|7994.33|0
1637148000000|2021-11-17 11:20:00|7994.4|7994.4|7998.51|7998.51|8001.84|8001.84|7993.35|7993.35|0
1637148300000|2021-11-17 11:25:00|7997.98|7997.98|7993.96|7993.96|7999.62|7999.62|7993.32|7993.32|0
1637148600000|2021-11-17 11:30:00|7994.05|7994.05|7989.7|7989.7|7998.9|7998.9|7988.13|7988.13|0
1637148900000|2021-11-17 11:35:00|7990.08|7990.08|7992.2|7992.2|7995.41|7995.41|7989.02|7989.02|0
1637149200000|2021-11-17 11:40:00|7992.5|7992.5|7978.85|7978.85|7992.5|7992.5|7978|7978|0
1637149500000|2021-11-17 11:45:00|7978.94|7978.94|7984.61|7984.61|7988.62|7988.62|7978.74|7978.74|0
1637149800000|2021-11-17 11:50:00|7984.69|7984.69|7981.84|7981.84|7986.13|7986.13|7981.84|7981.84|0
1637150100000|2021-11-17 11:55:00|7983.54|7983.54|7988.61|7988.61|7989.52|7989.52|7983.54|7983.54|0
1637150400000|2021-11-17 12:00:00|7988.98|7988.98|7996.49|7996.49|7997.14|7997.14|7986.08|7986.08|0
1637150700000|2021-11-17 12:05:00|7996.57|7996.57|7999.11|7999.11|7999.87|7999.87|7992.84|7992.84|0
1637151000000|2021-11-17 12:10:00|8000.6|8000.6|7999.53|7999.53|8004.69|8004.69|7999.03|7999.03|0
1637151300000|2021-11-17 12:15:00|7999.12|7999.12|8002.52|8002.52|8004.65|8004.65|7996.5|7996.5|0
1637151600000|2021-11-17 12:20:00|8002.19|8002.19|7996.32|7996.32|8002.19|8002.19|7995.92|7995.92|0
1637151900000|2021-11-17 12:25:00|7994.83|7994.83|8005.19|8005.19|8006.23|8006.23|7993.16|7993.16|0
1637152200000|2021-11-17 12:30:00|8005.29|8005.29|7993.99|7993.99|8005.29|8005.29|7993.8|7993.8|0
1637152500000|2021-11-17 12:35:00|7993.83|7993.83|7995.52|7995.52|7998.03|7998.03|7991.54|7991.54|0
1637152800000|2021-11-17 12:40:00|7995.26|7995.26|7995.54|7995.54|7999.05|7999.05|7992.1|7992.1|0
1637153100000|2021-11-17 12:45:00|7995.61|7995.61|7992.33|7992.33|7997.53|7997.53|7990.67|7990.67|0
1637153400000|2021-11-17 12:50:00|7992.22|7992.22|8004.1|8004.1|8004.59|8004.59|7992.22|7992.22|0
1637153700000|2021-11-17 12:55:00|8004.29|8004.29|7997.73|7997.73|8004.61|8004.61|7996.49|7996.49|0
1637154000000|2021-11-17 13:00:00|7997.17|7997.17|7993.13|7993.13|8000.18|8000.18|7992.98|7992.98|0
1637154300000|2021-11-17 13:05:00|7992.76|7992.76|7995.49|7995.49|7996.34|7996.34|7989.04|7989.04|0
1637154600000|2021-11-17 13:10:00|7995.08|7995.08|7991.59|7991.59|7995.11|7995.11|7990.35|7990.35|0
1637154900000|2021-11-17 13:15:00|7991.75|7991.75|7985.13|7985.13|7994.05|7994.05|7983.45|7983.45|0
1637155200000|2021-11-17 13:20:00|7984.9|7984.9|7981.36|7981.36|7984.9|7984.9|7979.79|7979.79|0
1637155500000|2021-11-17 13:25:00|7981.46|7981.46|7983.25|7983.25|7984.88|7984.88|7980.63|7980.63|0
1637155800000|2021-11-17 13:30:00|7983.45|7983.45|7984.37|7984.37|7985.25|7985.25|7976.02|7976.02|0
1637156100000|2021-11-17 13:35:00|7984.4|7984.4|7982.7|7982.7|7984.4|7984.4|7978.26|7978.26|0
1637156400000|2021-11-17 13:40:00|7982.42|7982.42|7980.66|7980.66|7986.77|7986.77|7980.66|7980.66|0
1637156700000|2021-11-17 13:45:00|7980.56|7980.56|7984.3|7984.3|7984.43|7984.43|7978.05|7978.05|0
1637157000000|2021-11-17 13:50:00|7984.42|7984.42|7981.95|7981.95|7986.5|7986.5|7981.65|7981.65|0
1637157300000|2021-11-17 13:55:00|7981.8|7981.8|7986.45|7986.45|7989.22|7989.22|7980.73|7980.73|0
1637157600000|2021-11-17 14:00:00|7986.22|7986.22|7996.11|7996.11|7999.88|7999.88|7985.75|7985.75|0
1637157900000|2021-11-17 14:05:00|7996.26|7996.26|8002.65|8002.65|8004.76|8004.76|7993.17|7993.17|0
1637158200000|2021-11-17 14:10:00|8002.46|8002.46|7997.09|7997.09|8005.93|8005.93|7995.55|7995.55|0
1637158500000|2021-11-17 14:15:00|7997.01|7997.01|8002.61|8002.61|8004.34|8004.34|7993.28|7993.28|0
1637158800000|2021-11-17 14:20:00|8002.54|8002.54|8011.2|8011.2|8014.1|8014.1|8001.48|8001.48|0
1637159100000|2021-11-17 14:25:00|8011.56|8011.56|8008.08|8008.08|8015.56|8015.56|8007.43|8007.43|0
1637159400000|2021-11-17 14:30:00|8007.96|8007.96|7997.29|7997.29|8011.09|8011.09|7993.32|7993.32|0
1637159700000|2021-11-17 14:35:00|7997.06|7997.06|7995.76|7995.76|7997.74|7997.74|7991.49|7991.49|0
1637160000000|2021-11-17 14:40:00|7995.64|7995.64|8001.05|8001.05|8001.05|8001.05|7987.21|7987.21|0
1637160300000|2021-11-17 14:45:00|8001.11|8001.11|8006.77|8006.77|8016.89|8016.89|7997.59|7997.59|0
1637160600000|2021-11-17 14:50:00|8006.68|8006.68|7999.82|7999.82|8010.42|8010.42|7999.34|7999.34|0
1637160900000|2021-11-17 14:55:00|7999.85|7999.85|7997.2|7997.2|7999.85|7999.85|7993.83|7993.83|0
1637161200000|2021-11-17 15:00:00|7997.22|7997.22|8002.95|8002.95|8002.95|8002.95|7989.01|7989.01|0
1637161500000|2021-11-17 15:05:00|8002.77|8002.77|7988.86|7988.86|8002.77|8002.77|7987.37|7987.37|0
1637161800000|2021-11-17 15:10:00|7988.49|7988.49|7984.89|7984.89|7988.72|7988.72|7982.28|7982.28|0
1637162100000|2021-11-17 15:15:00|7985.04|7985.04|7960.47|7960.47|7985.72|7985.72|7958.42|7958.42|0
1637162400000|2021-11-17 15:20:00|7960.36|7960.36|7954.75|7954.75|7960.36|7960.36|7950.73|7950.73|0
1637162700000|2021-11-17 15:25:00|7954.67|7954.67|7961.31|7961.31|7961.9|7961.9|7954.05|7954.05|0
1637163000000|2021-11-17 15:30:00|7961.28|7961.28|7962.45|7962.45|7966.06|7966.06|7960.62|7960.62|0
1637163300000|2021-11-17 15:35:00|7962.15|7962.15|7962.57|7962.57|7964.2|7964.2|7961.15|7961.15|0
1637163600000|2021-11-17 15:40:00|7962.39|7962.39|7963.63|7963.63|7964.96|7964.96|7957.8|7957.8|0
1637163900000|2021-11-17 15:45:00|7963.74|7963.74|7954.43|7954.43|7966.19|7966.19|7953.3|7953.3|0
1637164200000|2021-11-17 15:50:00|7954.27|7954.27|7946.38|7946.38|7957.76|7957.76|7945.83|7945.83|0
1637164500000|2021-11-17 15:55:00|7946.61|7946.61|7939.95|7939.95|7951.82|7951.82|7939.95|7939.95|0
1637164800000|2021-11-17 16:00:00|7939.54|7939.54|7941.04|7941.04|7942.09|7942.09|7934.48|7934.48|0
1637165100000|2021-11-17 16:05:00|7941.12|7941.12|7943.52|7943.52|7944.04|7944.04|7938.12|7938.12|0
1637165400000|2021-11-17 16:10:00|7943.45|7943.45|7942.83|7942.83|7950.06|7950.06|7940.47|7940.47|0
1637165700000|2021-11-17 16:15:00|7942.62|7942.62|7933.59|7933.59|7944.54|7944.54|7928.98|7928.98|0
1637166000000|2021-11-17 16:20:00|7933.89|7933.89|7933.15|7933.15|7935.25|7935.25|7926.69|7926.69|0
1637166300000|2021-11-17 16:25:00|7933.06|7933.06|7927.85|7927.85|7934.05|7934.05|7926.49|7926.49|0
1637223300000|2021-11-18 08:15:00|7957.3|7957.3|7979.82|7979.82|7979.82|7979.82|7957.18|7957.18|0
1637223600000|2021-11-18 08:20:00|7979.92|7979.92|7989.8|7989.8|7998.01|7998.01|7979.92|7979.92|0
1637223900000|2021-11-18 08:25:00|7990.21|7990.21|7999.82|7999.82|8003.3|8003.3|7990.21|7990.21|0
1637224200000|2021-11-18 08:30:00|7999.69|7999.69|7985.96|7985.96|8000.2|8000.2|7982.4|7982.4|0
1637224500000|2021-11-18 08:35:00|7986.65|7986.65|7969.22|7969.22|7986.9|7986.9|7969.22|7969.22|0
1637224800000|2021-11-18 08:40:00|7969.07|7969.07|7947.5|7947.5|7970.73|7970.73|7933.63|7933.63|0
1637225100000|2021-11-18 08:45:00|7947.66|7947.66|7969.99|7969.99|7970.99|7970.99|7947.43|7947.43|0
1637225400000|2021-11-18 08:50:00|7970.15|7970.15|7959.59|7959.59|7982.29|7982.29|7959.59|7959.59|0
1637225700000|2021-11-18 08:55:00|7959.69|7959.69|7974.78|7974.78|7974.78|7974.78|7959.46|7959.46|0
1637226000000|2021-11-18 09:00:00|7974.59|7974.59|7972.59|7972.59|7976.02|7976.02|7970.8|7970.8|0
1637226300000|2021-11-18 09:05:00|7972.69|7972.69|7965.04|7965.04|7972.69|7972.69|7961.77|7961.77|0
1637226600000|2021-11-18 09:10:00|7965.08|7965.08|7968.24|7968.24|7970.51|7970.51|7964.35|7964.35|0
1637226900000|2021-11-18 09:15:00|7968.5|7968.5|7971.05|7971.05|7971.15|7971.15|7967.25|7967.25|0
1637227200000|2021-11-18 09:20:00|7971|7971|7969.23|7969.23|7975.34|7975.34|7967.13|7967.13|0
1637227500000|2021-11-18 09:25:00|7969.44|7969.44|7977.58|7977.58|7979.61|7979.61|7967.95|7967.95|0
1637227800000|2021-11-18 09:30:00|7977.79|7977.79|7970.5|7970.5|7980.56|7980.56|7969.55|7969.55|0
1637228100000|2021-11-18 09:35:00|7970.35|7970.35|7979.22|7979.22|7979.58|7979.58|7967.19|7967.19|0
1637228400000|2021-11-18 09:40:00|7979.14|7979.14|7976.6|7976.6|7979.14|7979.14|7976.17|7976.17|0
1637228700000|2021-11-18 09:45:00|7976.71|7976.71|7976.62|7976.62|7978.44|7978.44|7975.83|7975.83|0
1637229000000|2021-11-18 09:50:00|7976.75|7976.75|7981.19|7981.19|7981.19|7981.19|7974.93|7974.93|0
1637229300000|2021-11-18 09:55:00|7981.51|7981.51|7992.8|7992.8|7993.33|7993.33|7981.51|7981.51|0
1637229600000|2021-11-18 10:00:00|7992.47|7992.47|7993.22|7993.22|7997.31|7997.31|7991.25|7991.25|0
1637229900000|2021-11-18 10:05:00|7993.1|7993.1|7984.4|7984.4|7995.08|7995.08|7982.04|7982.04|0
1637230200000|2021-11-18 10:10:00|7984.29|7984.29|7987.57|7987.57|7987.57|7987.57|7982.15|7982.15|0
1637230500000|2021-11-18 10:15:00|7987.41|7987.41|7985.19|7985.19|7989.72|7989.72|7984.03|7984.03|0
1637230800000|2021-11-18 10:20:00|7985.12|7985.12|7989.81|7989.81|7992.5|7992.5|7985.12|7985.12|0
1637231100000|2021-11-18 10:25:00|7990.23|7990.23|7989.36|7989.36|7991.74|7991.74|7988.21|7988.21|0
1637231400000|2021-11-18 10:30:00|7989.47|7989.47|7987.98|7987.98|7990.9|7990.9|7985.57|7985.57|0
1637231700000|2021-11-18 10:35:00|7988.09|7988.09|7990.17|7990.17|7990.17|7990.17|7983.15|7983.15|0
1637232000000|2021-11-18 10:40:00|7991.62|7991.62|8000.56|8000.56|8000.56|8000.56|7988.51|7988.51|0
1637232300000|2021-11-18 10:45:00|8000.47|8000.47|8003|8003|8003|8003|7998.02|7998.02|0
1637232600000|2021-11-18 10:50:00|8002.47|8002.47|8001.87|8001.87|8002.64|8002.64|7997.51|7997.51|0
1637232900000|2021-11-18 10:55:00|8001.92|8001.92|8001.88|8001.88|8002.63|8002.63|7996|7996|0
1637233200000|2021-11-18 11:00:00|8002.72|8002.72|8001.91|8001.91|8004.14|8004.14|7992.47|7992.47|0
1637233500000|2021-11-18 11:05:00|8002.14|8002.14|8007.75|8007.75|8007.96|8007.96|8001.86|8001.86|0
1637233800000|2021-11-18 11:10:00|8007.65|8007.65|7999.48|7999.48|8007.65|8007.65|7999.48|7999.48|0
1637234100000|2021-11-18 11:15:00|7999.33|7999.33|7991.56|7991.56|7999.33|7999.33|7989.68|7989.68|0
1637234400000|2021-11-18 11:20:00|7992.41|7992.41|7980.93|7980.93|7994.15|7994.15|7980.66|7980.66|0
1637234700000|2021-11-18 11:25:00|7980.63|7980.63|7981.8|7981.8|7981.8|7981.8|7978.01|7978.01|0
1637235000000|2021-11-18 11:30:00|7982.11|7982.11|7976.81|7976.81|7983.45|7983.45|7976.81|7976.81|0
1637235300000|2021-11-18 11:35:00|7976.68|7976.68|7973.83|7973.83|7979|7979|7972.57|7972.57|0
1637235600000|2021-11-18 11:40:00|7973.73|7973.73|7971.95|7971.95|7979.41|7979.41|7971.95|7971.95|0
1637235900000|2021-11-18 11:45:00|7971.9|7971.9|7960.66|7960.66|7972.82|7972.82|7960.66|7960.66|0
1637236200000|2021-11-18 11:50:00|7960.64|7960.64|7953.43|7953.43|7960.77|7960.77|7953.43|7953.43|0
1637236500000|2021-11-18 11:55:00|7953.58|7953.58|7956.43|7956.43|7957.29|7957.29|7949.22|7949.22|0
1637236800000|2021-11-18 12:00:00|7956.48|7956.48|7956.82|7956.82|7961.75|7961.75|7956.1|7956.1|0
1637237100000|2021-11-18 12:05:00|7956.6|7956.6|7956.69|7956.69|7961.38|7961.38|7954.42|7954.42|0
1637237400000|2021-11-18 12:10:00|7957.54|7957.54|7952.93|7952.93|7958.07|7958.07|7950.71|7950.71|0
1637237700000|2021-11-18 12:15:00|7953.06|7953.06|7961.02|7961.02|7961.15|7961.15|7951.35|7951.35|0
1637238000000|2021-11-18 12:20:00|7961.17|7961.17|7958.24|7958.24|7962.39|7962.39|7957.07|7957.07|0
1637238300000|2021-11-18 12:25:00|7958.27|7958.27|7960.26|7960.26|7962.23|7962.23|7956.31|7956.31|0
1637238600000|2021-11-18 12:30:00|7960.15|7960.15|7958.96|7958.96|7961.79|7961.79|7958.17|7958.17|0
1637238900000|2021-11-18 12:35:00|7959.05|7959.05|7963.96|7963.96|7965.58|7965.58|7957.91|7957.91|0
1637239200000|2021-11-18 12:40:00|7963.76|7963.76|7952.49|7952.49|7963.76|7963.76|7951.72|7951.72|0
1637239500000|2021-11-18 12:45:00|7952.38|7952.38|7954.66|7954.66|7954.98|7954.98|7950.53|7950.53|0
1637239800000|2021-11-18 12:50:00|7954.82|7954.82|7959.11|7959.11|7959.56|7959.56|7953.68|7953.68|0
1637240100000|2021-11-18 12:55:00|7959.15|7959.15|7963.45|7963.45|7966.17|7966.17|7959.15|7959.15|0
1637240400000|2021-11-18 13:00:00|7963.36|7963.36|7958.7|7958.7|7963.36|7963.36|7955.72|7955.72|0
1637240700000|2021-11-18 13:05:00|7958.49|7958.49|7962.46|7962.46|7967.6|7967.6|7957.77|7957.77|0
1637241000000|2021-11-18 13:10:00|7962.09|7962.09|7960.21|7960.21|7962.65|7962.65|7959.9|7959.9|0
1637241300000|2021-11-18 13:15:00|7959.99|7959.99|7958.24|7958.24|7960.32|7960.32|7958.24|7958.24|0
1637241600000|2021-11-18 13:20:00|7958.33|7958.33|7959.56|7959.56|7960.1|7960.1|7957.46|7957.46|0
1637241900000|2021-11-18 13:25:00|7959.77|7959.77|7955.56|7955.56|7959.77|7959.77|7954.43|7954.43|0
1637242200000|2021-11-18 13:30:00|7956.41|7956.41|7954.66|7954.66|7957.07|7957.07|7953.81|7953.81|0
1637242500000|2021-11-18 13:35:00|7954.25|7954.25|7951.54|7951.54|7956.46|7956.46|7951.54|7951.54|0
1637242800000|2021-11-18 13:40:00|7951.84|7951.84|7942.7|7942.7|7956.11|7956.11|7941.17|7941.17|0
1637243100000|2021-11-18 13:45:00|7942.81|7942.81|7943.42|7943.42|7949.85|7949.85|7938.8|7938.8|0
1637243400000|2021-11-18 13:50:00|7942.58|7942.58|7961.18|7961.18|7961.18|7961.18|7942.58|7942.58|0
1637243700000|2021-11-18 13:55:00|7962.31|7962.31|7963.93|7963.93|7964.34|7964.34|7952.7|7952.7|0
1637244000000|2021-11-18 14:00:00|7964.8|7964.8|7966.24|7966.24|7971.92|7971.92|7964.55|7964.55|0
1637244300000|2021-11-18 14:05:00|7966.2|7966.2|7966.28|7966.28|7974.11|7974.11|7966.18|7966.18|0
1637244600000|2021-11-18 14:10:00|7966.12|7966.12|7964.96|7964.96|7967.47|7967.47|7963.4|7963.4|0
1637244900000|2021-11-18 14:15:00|7964.77|7964.77|7962.55|7962.55|7965.34|7965.34|7962.31|7962.31|0
1637245200000|2021-11-18 14:20:00|7962.42|7962.42|7959.57|7959.57|7965.41|7965.41|7958.77|7958.77|0
1637245500000|2021-11-18 14:25:00|7959.64|7959.64|7956.52|7956.52|7961.36|7961.36|7951.81|7951.81|0
1637245800000|2021-11-18 14:30:00|7956.36|7956.36|7937.56|7937.56|7956.36|7956.36|7936.63|7936.63|0
1637246100000|2021-11-18 14:35:00|7937.47|7937.47|7932.93|7932.93|7938.56|7938.56|7931.44|7931.44|0
1637246400000|2021-11-18 14:40:00|7932.74|7932.74|7925.49|7925.49|7935.49|7935.49|7923.71|7923.71|0
1637246700000|2021-11-18 14:45:00|7924.75|7924.75|7908.07|7908.07|7925.17|7925.17|7908.07|7908.07|0
1637247000000|2021-11-18 14:50:00|7907.96|7907.96|7911.44|7911.44|7913.12|7913.12|7904.31|7904.31|0
1637247300000|2021-11-18 14:55:00|7911.56|7911.56|7910.44|7910.44|7914.66|7914.66|7908.47|7908.47|0
1637247600000|2021-11-18 15:00:00|7910.13|7910.13|7912.66|7912.66|7913.15|7913.15|7908.79|7908.79|0
1637247900000|2021-11-18 15:05:00|7912.81|7912.81|7906.2|7906.2|7914.77|7914.77|7906.2|7906.2|0
1637248200000|2021-11-18 15:10:00|7906.12|7906.12|7896.84|7896.84|7906.12|7906.12|7888.34|7888.34|0
1637248500000|2021-11-18 15:15:00|7896.54|7896.54|7897.12|7897.12|7898.22|7898.22|7895.16|7895.16|0
1637248800000|2021-11-18 15:20:00|7897.03|7897.03|7889.44|7889.44|7897.53|7897.53|7889.26|7889.26|0
1637249100000|2021-11-18 15:25:00|7889.6|7889.6|7886.74|7886.74|7890.39|7890.39|7886.36|7886.36|0
1637249400000|2021-11-18 15:30:00|7886.82|7886.82|7891.8|7891.8|7891.96|7891.96|7883.6|7883.6|0
1637249700000|2021-11-18 15:35:00|7892.42|7892.42|7897.77|7897.77|7900.7|7900.7|7892.42|7892.42|0
1637250000000|2021-11-18 15:40:00|7897.96|7897.96|7887.71|7887.71|7901.96|7901.96|7887.71|7887.71|0
1637250300000|2021-11-18 15:45:00|7887.86|7887.86|7880.89|7880.89|7887.96|7887.96|7876.53|7876.53|0
1637250600000|2021-11-18 15:50:00|7880.84|7880.84|7886.02|7886.02|7886.89|7886.89|7880.77|7880.77|0
1637250900000|2021-11-18 15:55:00|7886.1|7886.1|7883.15|7883.15|7886.64|7886.64|7879.7|7879.7|0
1637251200000|2021-11-18 16:00:00|7883.22|7883.22|7893.15|7893.15|7896.12|7896.12|7882.85|7882.85|0
1637251500000|2021-11-18 16:05:00|7893.25|7893.25|7894.21|7894.21|7894.99|7894.99|7891.13|7891.13|0
1637251800000|2021-11-18 16:10:00|7894.02|7894.02|7895|7895|7898.77|7898.77|7889.92|7889.92|0
1637252100000|2021-11-18 16:15:00|7894.77|7894.77|7892.03|7892.03|7895.4|7895.4|7890.05|7890.05|0
1637252400000|2021-11-18 16:20:00|7892.09|7892.09|7895.69|7895.69|7895.85|7895.85|7891.7|7891.7|0
1637252700000|2021-11-18 16:25:00|7895.82|7895.82|7895|7895|7897.93|7897.93|7890.63|7890.63|0
1637309700000|2021-11-19 08:15:00|7866.82|7866.82|7868.04|7868.04|7875.76|7875.76|7860.41|7860.41|0
1637310000000|2021-11-19 08:20:00|7866.55|7866.55|7868.93|7868.93|7869.51|7869.51|7862.68|7862.68|0
1637310300000|2021-11-19 08:25:00|7869.16|7869.16|7885.56|7885.56|7893.61|7893.61|7869.16|7869.16|0
1637310600000|2021-11-19 08:30:00|7885.6|7885.6|7888.72|7888.72|7890.21|7890.21|7881.09|7881.09|0
1637310900000|2021-11-19 08:35:00|7889.02|7889.02|7872.68|7872.68|7889.02|7889.02|7867.84|7867.84|0
1637311200000|2021-11-19 08:40:00|7872.98|7872.98|7867.88|7867.88|7872.98|7872.98|7867.5|7867.5|0
1637311500000|2021-11-19 08:45:00|7867.99|7867.99|7866.01|7866.01|7874.1|7874.1|7864.28|7864.28|0
1637311800000|2021-11-19 08:50:00|7866.05|7866.05|7858.99|7858.99|7870.02|7870.02|7858.7|7858.7|0
1637312100000|2021-11-19 08:55:00|7859.36|7859.36|7856.81|7856.81|7861.13|7861.13|7855.96|7855.96|0
1637312400000|2021-11-19 09:00:00|7857.06|7857.06|7847.47|7847.47|7860.11|7860.11|7847.47|7847.47|0
1637312700000|2021-11-19 09:05:00|7847.66|7847.66|7844.95|7844.95|7851.46|7851.46|7844.57|7844.57|0
1637313000000|2021-11-19 09:10:00|7844.61|7844.61|7854.62|7854.62|7854.62|7854.62|7844.61|7844.61|0
1637313300000|2021-11-19 09:15:00|7854.53|7854.53|7872.13|7872.13|7872.65|7872.65|7853.59|7853.59|0
1637313600000|2021-11-19 09:20:00|7872.69|7872.69|7865.12|7865.12|7875.89|7875.89|7863.46|7863.46|0
1637313900000|2021-11-19 09:25:00|7865.35|7865.35|7854.86|7854.86|7869.09|7869.09|7854.48|7854.48|0
1637314200000|2021-11-19 09:30:00|7853.16|7853.16|7820.37|7820.37|7853.16|7853.16|7818.46|7818.46|0
1637314500000|2021-11-19 09:35:00|7822.07|7822.07|7794.07|7794.07|7823.68|7823.68|7793.07|7793.07|0
1637314800000|2021-11-19 09:40:00|7793.84|7793.84|7774.87|7774.87|7793.84|7793.84|7770.01|7770.01|0
1637315100000|2021-11-19 09:45:00|7774.8|7774.8|7771.68|7771.68|7783.52|7783.52|7771.68|7771.68|0
1637315400000|2021-11-19 09:50:00|7770.28|7770.28|7748.43|7748.43|7770.28|7770.28|7747.99|7747.99|0
1637315700000|2021-11-19 09:55:00|7749.03|7749.03|7746.16|7746.16|7749.03|7749.03|7725.45|7725.45|0
1637316000000|2021-11-19 10:00:00|7746.77|7746.77|7752|7752|7763.32|7763.32|7743.91|7743.91|0
1637316300000|2021-11-19 10:05:00|7752.28|7752.28|7750.13|7750.13|7756.37|7756.37|7738.53|7738.53|0
1637316600000|2021-11-19 10:10:00|7750.02|7750.02|7744.05|7744.05|7750.42|7750.42|7743|7743|0
1637316900000|2021-11-19 10:15:00|7744.14|7744.14|7769.01|7769.01|7777.05|7777.05|7736.27|7736.27|0
1637317200000|2021-11-19 10:20:00|7768.82|7768.82|7775.81|7775.81|7795.74|7795.74|7763.44|7763.44|0
1637317500000|2021-11-19 10:25:00|7776.1|7776.1|7763.99|7763.99|7779.4|7779.4|7763.99|7763.99|0
1637317800000|2021-11-19 10:30:00|7763.68|7763.68|7764.57|7764.57|7774.58|7774.58|7761.34|7761.34|0
1637318100000|2021-11-19 10:35:00|7762.87|7762.87|7756.71|7756.71|7763|7763|7747.13|7747.13|0
1637318400000|2021-11-19 10:40:00|7756.84|7756.84|7764.46|7764.46|7768.23|7768.23|7756.7|7756.7|0
1637318700000|2021-11-19 10:45:00|7764.92|7764.92|7763.27|7763.27|7766.97|7766.97|7753.66|7753.66|0
1637319000000|2021-11-19 10:50:00|7763.43|7763.43|7788.45|7788.45|7788.45|7788.45|7759.62|7759.62|0
1637319300000|2021-11-19 10:55:00|7788.32|7788.32|7788.87|7788.87|7796.72|7796.72|7785.3|7785.3|0
1637319600000|2021-11-19 11:00:00|7788.8|7788.8|7791.85|7791.85|7795.49|7795.49|7778.01|7778.01|0
1637319900000|2021-11-19 11:05:00|7791.72|7791.72|7774.68|7774.68|7791.72|7791.72|7767.62|7767.62|0
1637320200000|2021-11-19 11:10:00|7774.58|7774.58|7770.23|7770.23|7781.96|7781.96|7769.82|7769.82|0
1637320500000|2021-11-19 11:15:00|7769.98|7769.98|7782.12|7782.12|7785.33|7785.33|7766.64|7766.64|0
1637320800000|2021-11-19 11:20:00|7782.2|7782.2|7762.83|7762.83|7782.43|7782.43|7762.53|7762.53|0
1637321100000|2021-11-19 11:25:00|7762.94|7762.94|7758.34|7758.34|7763.1|7763.1|7754.73|7754.73|0
1637321400000|2021-11-19 11:30:00|7758.56|7758.56|7760.36|7760.36|7768.08|7768.08|7758.12|7758.12|0
1637321700000|2021-11-19 11:35:00|7760.74|7760.74|7754.04|7754.04|7762.63|7762.63|7754.04|7754.04|0
1637322000000|2021-11-19 11:40:00|7753.85|7753.85|7752.92|7752.92|7753.92|7753.92|7744.88|7744.88|0
1637322300000|2021-11-19 11:45:00|7752.97|7752.97|7740.06|7740.06|7753.07|7753.07|7740.06|7740.06|0
1637322600000|2021-11-19 11:50:00|7739.44|7739.44|7739.71|7739.71|7742.21|7742.21|7736.94|7736.94|0
1637322900000|2021-11-19 11:55:00|7739.63|7739.63|7728.32|7728.32|7739.63|7739.63|7727.95|7727.95|0
1637323200000|2021-11-19 12:00:00|7728.92|7728.92|7725.84|7725.84|7731.39|7731.39|7714.97|7714.97|0
1637323500000|2021-11-19 12:05:00|7725.95|7725.95|7732.43|7732.43|7733.2|7733.2|7723.45|7723.45|0
1637323800000|2021-11-19 12:10:00|7732.14|7732.14|7719.07|7719.07|7732.28|7732.28|7718.71|7718.71|0
1637324100000|2021-11-19 12:15:00|7719.2|7719.2|7708.28|7708.28|7724.18|7724.18|7705.48|7705.48|0
1637324400000|2021-11-19 12:20:00|7707.34|7707.34|7702.2|7702.2|7708.15|7708.15|7702.2|7702.2|0
1637324700000|2021-11-19 12:25:00|7702.76|7702.76|7713.24|7713.24|7714.14|7714.14|7698.35|7698.35|0
1637325000000|2021-11-19 12:30:00|7713.32|7713.32|7698.41|7698.41|7713.32|7713.32|7697.69|7697.69|0
1637325300000|2021-11-19 12:35:00|7698.56|7698.56|7675.73|7675.73|7702.73|7702.73|7673.79|7673.79|0
1637325600000|2021-11-19 12:40:00|7675.7|7675.7|7683.27|7683.27|7684.73|7684.73|7673.14|7673.14|0
1637325900000|2021-11-19 12:45:00|7683.46|7683.46|7690.09|7690.09|7702.91|7702.91|7683.46|7683.46|0
1637326200000|2021-11-19 12:50:00|7690.32|7690.32|7679.84|7679.84|7694.59|7694.59|7677.87|7677.87|0
1637326500000|2021-11-19 12:55:00|7679.93|7679.93|7681.42|7681.42|7691.46|7691.46|7673.03|7673.03|0
1637326800000|2021-11-19 13:00:00|7681.51|7681.51|7667.84|7667.84|7682.93|7682.93|7667.06|7667.06|0
1637327100000|2021-11-19 13:05:00|7667.76|7667.76|7645.2|7645.2|7668.33|7668.33|7630.81|7630.81|0
1637327400000|2021-11-19 13:10:00|7645.42|7645.42|7671.41|7671.41|7671.57|7671.57|7644.98|7644.98|0
1637327700000|2021-11-19 13:15:00|7670.71|7670.71|7667.11|7667.11|7678.41|7678.41|7659.45|7659.45|0
1637328000000|2021-11-19 13:20:00|7667.19|7667.19|7669.98|7669.98|7669.98|7669.98|7657.78|7657.78|0
1637328300000|2021-11-19 13:25:00|7670.06|7670.06|7656.58|7656.58|7672.93|7672.93|7656.58|7656.58|0
1637328600000|2021-11-19 13:30:00|7655.96|7655.96|7659.02|7659.02|7672.26|7672.26|7655.96|7655.96|0
1637328900000|2021-11-19 13:35:00|7659.17|7659.17|7670.2|7670.2|7671.68|7671.68|7657.82|7657.82|0
1637329200000|2021-11-19 13:40:00|7671.9|7671.9|7665.13|7665.13|7674.87|7674.87|7665.13|7665.13|0
1637329500000|2021-11-19 13:45:00|7665.98|7665.98|7677.56|7677.56|7680.09|7680.09|7663.56|7663.56|0
1637329800000|2021-11-19 13:50:00|7675.86|7675.86|7683.95|7683.95|7683.95|7683.95|7669.49|7669.49|0
1637330100000|2021-11-19 13:55:00|7683.86|7683.86|7683.53|7683.53|7691.32|7691.32|7683.06|7683.06|0
1637330400000|2021-11-19 14:00:00|7682.64|7682.64|7687.11|7687.11|7691.43|7691.43|7682.64|7682.64|0
1637330700000|2021-11-19 14:05:00|7687|7687|7682.66|7682.66|7687|7687|7682.65|7682.65|0
1637331000000|2021-11-19 14:10:00|7682.73|7682.73|7773.99|7773.99|7796.23|7796.23|7682.73|7682.73|0
1637331300000|2021-11-19 14:15:00|7773.23|7773.23|7765.65|7765.65|7797.21|7797.21|7751.4|7751.4|0
1637331600000|2021-11-19 14:20:00|7765.95|7765.95|7749.68|7749.68|7769.35|7769.35|7746.25|7746.25|0
1637331900000|2021-11-19 14:25:00|7750.62|7750.62|7753.27|7753.27|7764.41|7764.41|7747.17|7747.17|0
1637332200000|2021-11-19 14:30:00|7753.23|7753.23|7761.22|7761.22|7768.23|7768.23|7751.72|7751.72|0
1637332500000|2021-11-19 14:35:00|7761.31|7761.31|7745.18|7745.18|7763|7763|7743.69|7743.69|0
1637332800000|2021-11-19 14:40:00|7744.9|7744.9|7741.5|7741.5|7744.9|7744.9|7719.6|7719.6|0
1637333100000|2021-11-19 14:45:00|7743.19|7743.19|7733.76|7733.76|7744.89|7744.89|7723.07|7723.07|0
1637333400000|2021-11-19 14:50:00|7733.95|7733.95|7716.83|7716.83|7740.51|7740.51|7715.72|7715.72|0
1637333700000|2021-11-19 14:55:00|7716.94|7716.94|7718.79|7718.79|7724.53|7724.53|7714.11|7714.11|0
1637334000000|2021-11-19 15:00:00|7718.51|7718.51|7702.89|7702.89|7718.51|7718.51|7702.51|7702.51|0
1637334300000|2021-11-19 15:05:00|7702.96|7702.96|7709.56|7709.56|7717.3|7717.3|7697.59|7697.59|0
1637334600000|2021-11-19 15:10:00|7709.51|7709.51|7713.55|7713.55|7713.81|7713.81|7699.3|7699.3|0
1637334900000|2021-11-19 15:15:00|7713.49|7713.49|7710.34|7710.34|7718.83|7718.83|7710.34|7710.34|0
1637335200000|2021-11-19 15:20:00|7710.12|7710.12|7727|7727|7727.3|7727.3|7708.63|7708.63|0
1637335500000|2021-11-19 15:25:00|7727.12|7727.12|7726.82|7726.82|7735.26|7735.26|7720.99|7720.99|0
1637335800000|2021-11-19 15:30:00|7726.45|7726.45|7732.99|7732.99|7735.15|7735.15|7725.43|7725.43|0
1637336100000|2021-11-19 15:35:00|7732.96|7732.96|7738.94|7738.94|7742.58|7742.58|7731.92|7731.92|0
1637336400000|2021-11-19 15:40:00|7738.68|7738.68|7749.94|7749.94|7750.31|7750.31|7737.53|7737.53|0
1637336700000|2021-11-19 15:45:00|7750.05|7750.05|7776.56|7776.56|7776.56|7776.56|7749.45|7749.45|0
1637337000000|2021-11-19 15:50:00|7776.71|7776.71|7772.21|7772.21|7777.19|7777.19|7769.13|7769.13|0
1637337300000|2021-11-19 15:55:00|7772.32|7772.32|7754.96|7754.96|7780.06|7780.06|7754.96|7754.96|0
1637337600000|2021-11-19 16:00:00|7754.79|7754.79|7747.81|7747.81|7757.86|7757.86|7747.44|7747.44|0
1637337900000|2021-11-19 16:05:00|7747.87|7747.87|7748.94|7748.94|7749.02|7749.02|7742.18|7742.18|0
1637338200000|2021-11-19 16:10:00|7748.1|7748.1|7748.57|7748.57|7758.69|7758.69|7747.94|7747.94|0
1637338500000|2021-11-19 16:15:00|7748.27|7748.27|7755.73|7755.73|7755.73|7755.73|7745.43|7745.43|0
1637338800000|2021-11-19 16:20:00|7755.92|7755.92|7758.18|7758.18|7763.9|7763.9|7755.92|7755.92|0
1637339100000|2021-11-19 16:25:00|7758.1|7758.1|7755.15|7755.15|7763.77|7763.77|7753.29|7753.29|0
1637568900000|2021-11-22 08:15:00|7812.82|7812.82|7826.42|7826.42|7842.84|7842.84|7812.82|7812.82|0
1637569200000|2021-11-22 08:20:00|7826.52|7826.52|7795.77|7795.77|7826.89|7826.89|7793.69|7793.69|0
1637569500000|2021-11-22 08:25:00|7795.58|7795.58|7783.86|7783.86|7795.71|7795.71|7777.39|7777.39|0
1637569800000|2021-11-22 08:30:00|7783.77|7783.77|7795.46|7795.46|7795.46|7795.46|7783.77|7783.77|0
1637570100000|2021-11-22 08:35:00|7796.15|7796.15|7795.47|7795.47|7796.4|7796.4|7790.3|7790.3|0
1637570400000|2021-11-22 08:40:00|7795.17|7795.17|7780.04|7780.04|7795.17|7795.17|7776.52|7776.52|0
1637570700000|2021-11-22 08:45:00|7780.12|7780.12|7782.09|7782.09|7788.14|7788.14|7776.62|7776.62|0
1637571000000|2021-11-22 08:50:00|7781.24|7781.24|7761.93|7761.93|7781.24|7781.24|7761.26|7761.26|0
1637571300000|2021-11-22 08:55:00|7761.82|7761.82|7769.74|7769.74|7772.64|7772.64|7761.82|7761.82|0
1637571600000|2021-11-22 09:00:00|7769.41|7769.41|7768.24|7768.24|7777.3|7777.3|7766.83|7766.83|0
1637571900000|2021-11-22 09:05:00|7767.44|7767.44|7760.34|7760.34|7767.44|7767.44|7754.97|7754.97|0
1637572200000|2021-11-22 09:10:00|7760.06|7760.06|7781.91|7781.91|7781.91|7781.91|7759.69|7759.69|0
1637572500000|2021-11-22 09:15:00|7781.6|7781.6|7760.94|7760.94|7782.34|7782.34|7760.25|7760.25|0
1637572800000|2021-11-22 09:20:00|7760.69|7760.69|7751.71|7751.71|7760.69|7760.69|7748.94|7748.94|0
1637573100000|2021-11-22 09:25:00|7751.83|7751.83|7752.31|7752.31|7756.89|7756.89|7749.43|7749.43|0
1637573400000|2021-11-22 09:30:00|7751.84|7751.84|7748.84|7748.84|7752.52|7752.52|7746.48|7746.48|0
1637573700000|2021-11-22 09:35:00|7748.56|7748.56|7756.54|7756.54|7756.54|7756.54|7747.87|7747.87|0
1637574000000|2021-11-22 09:40:00|7756.92|7756.92|7755.28|7755.28|7760.57|7760.57|7754.69|7754.69|0
1637574300000|2021-11-22 09:45:00|7755.4|7755.4|7752.02|7752.02|7756.01|7756.01|7741.03|7741.03|0
1637574600000|2021-11-22 09:50:00|7752.12|7752.12|7748.82|7748.82|7753.31|7753.31|7747.22|7747.22|0
1637574900000|2021-11-22 09:55:00|7748.71|7748.71|7748.91|7748.91|7749.06|7749.06|7744.76|7744.76|0
1637575200000|2021-11-22 10:00:00|7749.02|7749.02|7750.6|7750.6|7752.31|7752.31|7747.12|7747.12|0
1637575500000|2021-11-22 10:05:00|7750.54|7750.54|7785.69|7785.69|7785.7|7785.7|7749.63|7749.63|0
1637575800000|2021-11-22 10:10:00|7785.46|7785.46|7768.49|7768.49|7786.02|7786.02|7767.26|7767.26|0
1637576100000|2021-11-22 10:15:00|7768.27|7768.27|7766.22|7766.22|7770.1|7770.1|7765.6|7765.6|0
1637576400000|2021-11-22 10:20:00|7766.3|7766.3|7769.44|7769.44|7770.19|7770.19|7764.57|7764.57|0
1637576700000|2021-11-22 10:25:00|7770|7770|7763.98|7763.98|7771.02|7771.02|7761.2|7761.2|0
1637577000000|2021-11-22 10:30:00|7763.89|7763.89|7776.68|7776.68|7779.07|7779.07|7763.06|7763.06|0
1637577300000|2021-11-22 10:35:00|7776.86|7776.86|7788.37|7788.37|7789.8|7789.8|7776.86|7776.86|0
1637577600000|2021-11-22 10:40:00|7788.16|7788.16|7803.98|7803.98|7803.98|7803.98|7788.16|7788.16|0
1637577900000|2021-11-22 10:45:00|7804.2|7804.2|7798.46|7798.46|7805.44|7805.44|7795.96|7795.96|0
1637578200000|2021-11-22 10:50:00|7797.62|7797.62|7818.89|7818.89|7819.4|7819.4|7796.64|7796.64|0
1637578500000|2021-11-22 10:55:00|7819.38|7819.38|7804.23|7804.23|7819.38|7819.38|7801.49|7801.49|0
1637578800000|2021-11-22 11:00:00|7804.42|7804.42|7796.99|7796.99|7806.15|7806.15|7796.51|7796.51|0
1637579100000|2021-11-22 11:05:00|7796.92|7796.92|7792.92|7792.92|7797|7797|7791.61|7791.61|0
1637579400000|2021-11-22 11:10:00|7792.71|7792.71|7786.73|7786.73|7794.34|7794.34|7784.87|7784.87|0
1637579700000|2021-11-22 11:15:00|7787.58|7787.58|7778.42|7778.42|7789.11|7789.11|7774.14|7774.14|0
1637580000000|2021-11-22 11:20:00|7778.65|7778.65|7784.21|7784.21|7790.03|7790.03|7778.65|7778.65|0
1637580300000|2021-11-22 11:25:00|7784.16|7784.16|7782.51|7782.51|7786.09|7786.09|7780.84|7780.84|0
1637580600000|2021-11-22 11:30:00|7782.4|7782.4|7776.44|7776.44|7782.63|7782.63|7773.95|7773.95|0
1637580900000|2021-11-22 11:35:00|7776.56|7776.56|7774.21|7774.21|7776.56|7776.56|7770.6|7770.6|0
1637581200000|2021-11-22 11:40:00|7774.5|7774.5|7769.53|7769.53|7775.4|7775.4|7769.53|7769.53|0
1637581500000|2021-11-22 11:45:00|7769.76|7769.76|7761.4|7761.4|7770.58|7770.58|7761.32|7761.32|0
1637581800000|2021-11-22 11:50:00|7760.78|7760.78|7699.87|7699.87|7764.9|7764.9|7691.3|7691.3|0
1637582100000|2021-11-22 11:55:00|7700|7700|7699.12|7699.12|7708.04|7708.04|7696.9|7696.9|0
1637582400000|2021-11-22 12:00:00|7699.34|7699.34|7677.68|7677.68|7702.01|7702.01|7677.47|7677.47|0
1637582700000|2021-11-22 12:05:00|7677|7677|7672.41|7672.41|7683.56|7683.56|7668.35|7668.35|0
1637583000000|2021-11-22 12:10:00|7671.85|7671.85|7680.77|7680.77|7680.81|7680.81|7666.02|7666.02|0
1637583300000|2021-11-22 12:15:00|7680.66|7680.66|7678.8|7678.8|7685.59|7685.59|7675.21|7675.21|0
1637583600000|2021-11-22 12:20:00|7678.92|7678.92|7669.45|7669.45|7686.88|7686.88|7669.37|7669.37|0
1637583900000|2021-11-22 12:25:00|7669.53|7669.53|7668.77|7668.77|7670.52|7670.52|7663.73|7663.73|0
1637584200000|2021-11-22 12:30:00|7668.58|7668.58|7683.49|7683.49|7683.49|7683.49|7668.35|7668.35|0
1637584500000|2021-11-22 12:35:00|7683.71|7683.71|7681.18|7681.18|7693.91|7693.91|7681.18|7681.18|0
1637584800000|2021-11-22 12:40:00|7680.88|7680.88|7672.49|7672.49|7680.88|7680.88|7671.77|7671.77|0
1637585100000|2021-11-22 12:45:00|7672.3|7672.3|7683.77|7683.77|7683.77|7683.77|7669.61|7669.61|0
1637585400000|2021-11-22 12:50:00|7683.36|7683.36|7681.34|7681.34|7684.01|7684.01|7675.55|7675.55|0
1637585700000|2021-11-22 12:55:00|7681.01|7681.01|7683.19|7683.19|7683.19|7683.19|7676.82|7676.82|0
1637586000000|2021-11-22 13:00:00|7683.5|7683.5|7689.93|7689.93|7689.93|7689.93|7683.5|7683.5|0
1637586300000|2021-11-22 13:05:00|7690.01|7690.01|7681.32|7681.32|7691.53|7691.53|7681.17|7681.17|0
1637586600000|2021-11-22 13:10:00|7681.61|7681.61|7680.56|7680.56|7683.06|7683.06|7680.12|7680.12|0
1637586900000|2021-11-22 13:15:00|7680.51|7680.51|7668.91|7668.91|7682.01|7682.01|7668.91|7668.91|0
1637587200000|2021-11-22 13:20:00|7668.63|7668.63|7674.09|7674.09|7676.77|7676.77|7667.14|7667.14|0
1637587500000|2021-11-22 13:25:00|7674.03|7674.03|7678.69|7678.69|7678.98|7678.98|7673.95|7673.95|0
1637587800000|2021-11-22 13:30:00|7678.56|7678.56|7693.56|7693.56|7694.07|7694.07|7678.25|7678.25|0
1637588100000|2021-11-22 13:35:00|7693.36|7693.36|7685.28|7685.28|7693.36|7693.36|7685.06|7685.06|0
1637588400000|2021-11-22 13:40:00|7684.67|7684.67|7690.91|7690.91|7690.91|7690.91|7681.51|7681.51|0
1637588700000|2021-11-22 13:45:00|7691.28|7691.28|7698.66|7698.66|7700.62|7700.62|7691.28|7691.28|0
1637589000000|2021-11-22 13:50:00|7699.1|7699.1|7705.76|7705.76|7708.36|7708.36|7699.1|7699.1|0
1637589300000|2021-11-22 13:55:00|7705.87|7705.87|7707.15|7707.15|7709.79|7709.79|7704.08|7704.08|0
1637589600000|2021-11-22 14:00:00|7707.06|7707.06|7747.2|7747.2|7747.2|7747.2|7705.44|7705.44|0
1637589900000|2021-11-22 14:05:00|7746.82|7746.82|7723.3|7723.3|7751.48|7751.48|7722.84|7722.84|0
1637590200000|2021-11-22 14:10:00|7723.21|7723.21|7733.97|7733.97|7735.95|7735.95|7723.02|7723.02|0
1637590500000|2021-11-22 14:15:00|7733.58|7733.58|7727.81|7727.81|7734.86|7734.86|7726.92|7726.92|0
1637590800000|2021-11-22 14:20:00|7727.84|7727.84|7732.24|7732.24|7732.61|7732.61|7725.7|7725.7|0
1637591100000|2021-11-22 14:25:00|7732.96|7732.96|7721.36|7721.36|7732.96|7732.96|7716.78|7716.78|0
1637591400000|2021-11-22 14:30:00|7720.52|7720.52|7734.46|7734.46|7737.88|7737.88|7717.37|7717.37|0
1637591700000|2021-11-22 14:35:00|7734.61|7734.61|7727.69|7727.69|7734.61|7734.61|7724.86|7724.86|0
1637592000000|2021-11-22 14:40:00|7727.76|7727.76|7723.68|7723.68|7731.29|7731.29|7723.13|7723.13|0
1637592300000|2021-11-22 14:45:00|7723.87|7723.87|7721.92|7721.92|7724.63|7724.63|7718.03|7718.03|0
1637592600000|2021-11-22 14:50:00|7722.66|7722.66|7729.82|7729.82|7733.2|7733.2|7716.16|7716.16|0
1637592900000|2021-11-22 14:55:00|7729.35|7729.35|7731.68|7731.68|7734.57|7734.57|7729.35|7729.35|0
1637593200000|2021-11-22 15:00:00|7731.84|7731.84|7730.09|7730.09|7743.32|7743.32|7729.96|7729.96|0
1637593500000|2021-11-22 15:05:00|7729.93|7729.93|7728.88|7728.88|7734.8|7734.8|7727.51|7727.51|0
1637593800000|2021-11-22 15:10:00|7728.03|7728.03|7731.99|7731.99|7740.62|7740.62|7728.03|7728.03|0
1637594100000|2021-11-22 15:15:00|7731.71|7731.71|7729.35|7729.35|7732.85|7732.85|7724.72|7724.72|0
1637594400000|2021-11-22 15:20:00|7729.42|7729.42|7746.23|7746.23|7746.39|7746.39|7729.42|7729.42|0
1637594700000|2021-11-22 15:25:00|7746.1|7746.1|7745.89|7745.89|7755.36|7755.36|7744.66|7744.66|0
1637595000000|2021-11-22 15:30:00|7745.96|7745.96|7734.15|7734.15|7748.02|7748.02|7732.44|7732.44|0
1637595300000|2021-11-22 15:35:00|7734.28|7734.28|7716.1|7716.1|7734.57|7734.57|7716.1|7716.1|0
1637595600000|2021-11-22 15:40:00|7716.33|7716.33|7725.91|7725.91|7726.2|7726.2|7712.47|7712.47|0
1637595900000|2021-11-22 15:45:00|7725.75|7725.75|7719.93|7719.93|7726.38|7726.38|7719.24|7719.24|0
1637596200000|2021-11-22 15:50:00|7720.11|7720.11|7719.69|7719.69|7724.43|7724.43|7718.69|7718.69|0
1637596500000|2021-11-22 15:55:00|7720.25|7720.25|7723.73|7723.73|7725.36|7725.36|7719.85|7719.85|0
1637596800000|2021-11-22 16:00:00|7723.91|7723.91|7721.19|7721.19|7725.01|7725.01|7717.74|7717.74|0
1637597100000|2021-11-22 16:05:00|7721.64|7721.64|7727.14|7727.14|7729.65|7729.65|7720.51|7720.51|0
1637597400000|2021-11-22 16:10:00|7726.95|7726.95|7728.14|7728.14|7732.29|7732.29|7726.94|7726.94|0
1637597700000|2021-11-22 16:15:00|7727.95|7727.95|7714.68|7714.68|7727.97|7727.97|7714.08|7714.08|0
1637598000000|2021-11-22 16:20:00|7714.78|7714.78|7731.39|7731.39|7733.25|7733.25|7714.78|7714.78|0
1637598300000|2021-11-22 16:25:00|7731.62|7731.62|7723.23|7723.23|7732.57|7732.57|7720.69|7720.69|0
1637655300000|2021-11-23 08:15:00|7679.34|7679.34|7677.25|7677.25|7684.53|7684.53|7662.96|7662.96|0
1637655600000|2021-11-23 08:20:00|7677.48|7677.48|7670.66|7670.66|7687.71|7687.71|7667.96|7667.96|0
1637655900000|2021-11-23 08:25:00|7669.91|7669.91|7664.71|7664.71|7669.91|7669.91|7656.36|7656.36|0
1637656200000|2021-11-23 08:30:00|7664.82|7664.82|7675.99|7675.99|7675.99|7675.99|7648.13|7648.13|0
1637656500000|2021-11-23 08:35:00|7676.74|7676.74|7651.01|7651.01|7683.61|7683.61|7645.63|7645.63|0
1637656800000|2021-11-23 08:40:00|7650.8|7650.8|7657.56|7657.56|7657.56|7657.56|7649.19|7649.19|0
1637657100000|2021-11-23 08:45:00|7658.02|7658.02|7659.19|7659.19|7662.57|7662.57|7647.83|7647.83|0
1637657400000|2021-11-23 08:50:00|7659.72|7659.72|7668.55|7668.55|7668.86|7668.86|7659.61|7659.61|0
1637657700000|2021-11-23 08:55:00|7668.75|7668.75|7675.14|7675.14|7675.14|7675.14|7661.21|7661.21|0
1637658000000|2021-11-23 09:00:00|7674.82|7674.82|7658.91|7658.91|7675.95|7675.95|7658.91|7658.91|0
1637658300000|2021-11-23 09:05:00|7658.67|7658.67|7650.59|7650.59|7658.97|7658.97|7649.82|7649.82|0
1637658600000|2021-11-23 09:10:00|7650.29|7650.29|7640.43|7640.43|7650.29|7650.29|7636.3|7636.3|0
1637658900000|2021-11-23 09:15:00|7640.64|7640.64|7666.69|7666.69|7669.97|7669.97|7639.26|7639.26|0
1637659200000|2021-11-23 09:20:00|7667.1|7667.1|7672.65|7672.65|7672.87|7672.87|7664.53|7664.53|0
1637659500000|2021-11-23 09:25:00|7672.68|7672.68|7683|7683|7683|7683|7672.15|7672.15|0
1637659800000|2021-11-23 09:30:00|7682.06|7682.06|7670.17|7670.17|7684.43|7684.43|7670.17|7670.17|0
1637660100000|2021-11-23 09:35:00|7671.86|7671.86|7670.23|7670.23|7671.86|7671.86|7658.93|7658.93|0
1637660400000|2021-11-23 09:40:00|7670.35|7670.35|7674.92|7674.92|7678.54|7678.54|7669.15|7669.15|0
1637660700000|2021-11-23 09:45:00|7674.88|7674.88|7680.64|7680.64|7687.31|7687.31|7674.13|7674.13|0
1637661000000|2021-11-23 09:50:00|7679.33|7679.33|7673.5|7673.5|7681.98|7681.98|7672.65|7672.65|0
1637661300000|2021-11-23 09:55:00|7673.29|7673.29|7665.78|7665.78|7673.63|7673.63|7661.2|7661.2|0
1637661600000|2021-11-23 10:00:00|7665.58|7665.58|7667.86|7667.86|7667.86|7667.86|7657.65|7657.65|0
1637661900000|2021-11-23 10:05:00|7668.32|7668.32|7667.3|7667.3|7674.09|7674.09|7666.36|7666.36|0
1637662200000|2021-11-23 10:10:00|7666.85|7666.85|7670.26|7670.26|7673.96|7673.96|7665.54|7665.54|0
1637662500000|2021-11-23 10:15:00|7670.56|7670.56|7672.16|7672.16|7675.88|7675.88|7670.37|7670.37|0
1637662800000|2021-11-23 10:20:00|7671.91|7671.91|7679.75|7679.75|7682.78|7682.78|7669.98|7669.98|0
1637663100000|2021-11-23 10:25:00|7679.6|7679.6|7683.72|7683.72|7684.36|7684.36|7679.48|7679.48|0
1637663400000|2021-11-23 10:30:00|7683.3|7683.3|7689.93|7689.93|7689.93|7689.93|7679.7|7679.7|0
1637663700000|2021-11-23 10:35:00|7690.12|7690.12|7683.15|7683.15|7698.35|7698.35|7683.15|7683.15|0
1637664000000|2021-11-23 10:40:00|7683.6|7683.6|7693.88|7693.88|7694.8|7694.8|7683.6|7683.6|0
1637664300000|2021-11-23 10:45:00|7693.58|7693.58|7681.2|7681.2|7693.58|7693.58|7680.78|7680.78|0
1637664600000|2021-11-23 10:50:00|7681.38|7681.38|7678|7678|7685.93|7685.93|7675.39|7675.39|0
1637664900000|2021-11-23 10:55:00|7678.1|7678.1|7690.36|7690.36|7691.33|7691.33|7676.12|7676.12|0
1637665200000|2021-11-23 11:00:00|7690.54|7690.54|7697.91|7697.91|7697.91|7697.91|7690.16|7690.16|0
1637665500000|2021-11-23 11:05:00|7697.76|7697.76|7691.59|7691.59|7707.56|7707.56|7691.59|7691.59|0
1637665800000|2021-11-23 11:10:00|7691.48|7691.48|7689.92|7689.92|7691.48|7691.48|7687.94|7687.94|0
1637666100000|2021-11-23 11:15:00|7689.03|7689.03|7691.95|7691.95|7693.72|7693.72|7689.03|7689.03|0
1637666400000|2021-11-23 11:20:00|7693.65|7693.65|7689.97|7689.97|7698.13|7698.13|7689.97|7689.97|0
1637666700000|2021-11-23 11:25:00|7690.16|7690.16|7700.34|7700.34|7700.45|7700.45|7689.26|7689.26|0
1637667000000|2021-11-23 11:30:00|7700.49|7700.49|7700.26|7700.26|7702.16|7702.16|7697.09|7697.09|0
1637667300000|2021-11-23 11:35:00|7699.92|7699.92|7704.15|7704.15|7707.76|7707.76|7699.92|7699.92|0
1637667600000|2021-11-23 11:40:00|7704.37|7704.37|7710.58|7710.58|7711.89|7711.89|7703.86|7703.86|0
1637667900000|2021-11-23 11:45:00|7710.61|7710.61|7704.43|7704.43|7710.61|7710.61|7702.32|7702.32|0
1637668200000|2021-11-23 11:50:00|7704.41|7704.41|7703.99|7703.99|7708.89|7708.89|7702.05|7702.05|0
1637668500000|2021-11-23 11:55:00|7704.62|7704.62|7713.57|7713.57|7714.27|7714.27|7697.52|7697.52|0
1637668800000|2021-11-23 12:00:00|7713.6|7713.6|7695.65|7695.65|7713.6|7713.6|7695.65|7695.65|0
1637669100000|2021-11-23 12:05:00|7695.35|7695.35|7701.73|7701.73|7701.73|7701.73|7691.53|7691.53|0
1637669400000|2021-11-23 12:10:00|7700.88|7700.88|7694.95|7694.95|7700.88|7700.88|7693.22|7693.22|0
1637669700000|2021-11-23 12:15:00|7695.13|7695.13|7704.32|7704.32|7705.21|7705.21|7692.59|7692.59|0
1637670000000|2021-11-23 12:20:00|7704.13|7704.13|7710.18|7710.18|7711.32|7711.32|7703.47|7703.47|0
1637670300000|2021-11-23 12:25:00|7709.9|7709.9|7708.11|7708.11|7709.9|7709.9|7703.91|7703.91|0
1637670600000|2021-11-23 12:30:00|7707.81|7707.81|7704.73|7704.73|7707.81|7707.81|7703.27|7703.27|0
1637670900000|2021-11-23 12:35:00|7704.81|7704.81|7694.56|7694.56|7705.46|7705.46|7689.55|7689.55|0
1637671200000|2021-11-23 12:40:00|7694.45|7694.45|7698.83|7698.83|7700.51|7700.51|7692.78|7692.78|0
1637671500000|2021-11-23 12:45:00|7698.68|7698.68|7692.25|7692.25|7703.19|7703.19|7692.25|7692.25|0
1637671800000|2021-11-23 12:50:00|7691.72|7691.72|7699.82|7699.82|7700.3|7700.3|7689.8|7689.8|0
1637672100000|2021-11-23 12:55:00|7701.01|7701.01|7705.93|7705.93|7710.57|7710.57|7700.14|7700.14|0
1637672400000|2021-11-23 13:00:00|7705.78|7705.78|7702.06|7702.06|7705.78|7705.78|7697.55|7697.55|0
1637672700000|2021-11-23 13:05:00|7701.97|7701.97|7707.72|7707.72|7711.12|7711.12|7701.88|7701.88|0
1637673000000|2021-11-23 13:10:00|7707.48|7707.48|7702.25|7702.25|7707.48|7707.48|7697.58|7697.58|0
1637673300000|2021-11-23 13:15:00|7702.41|7702.41|7707.38|7707.38|7709.68|7709.68|7701.17|7701.17|0
1637673600000|2021-11-23 13:20:00|7707.19|7707.19|7708.27|7708.27|7710.3|7710.3|7703|7703|0
1637673900000|2021-11-23 13:25:00|7708.09|7708.09|7706.5|7706.5|7710.97|7710.97|7704.04|7704.04|0
1637674200000|2021-11-23 13:30:00|7706.3|7706.3|7714.78|7714.78|7715.31|7715.31|7704.49|7704.49|0
1637674500000|2021-11-23 13:35:00|7714.89|7714.89|7705.5|7705.5|7715.01|7715.01|7704.56|7704.56|0
1637674800000|2021-11-23 13:40:00|7704.65|7704.65|7714.34|7714.34|7714.58|7714.58|7704.65|7704.65|0
1637675100000|2021-11-23 13:45:00|7713.87|7713.87|7712.77|7712.77|7714.06|7714.06|7706.75|7706.75|0
1637675400000|2021-11-23 13:50:00|7712.58|7712.58|7715.32|7715.32|7716.55|7716.55|7710.87|7710.87|0
1637675700000|2021-11-23 13:55:00|7715.26|7715.26|7717.48|7717.48|7718.82|7718.82|7711.98|7711.98|0
1637676000000|2021-11-23 14:00:00|7717.37|7717.37|7722.82|7722.82|7724.44|7724.44|7717.26|7717.26|0
1637676300000|2021-11-23 14:05:00|7722.93|7722.93|7744.22|7744.22|7744.79|7744.79|7722.93|7722.93|0
1637676600000|2021-11-23 14:10:00|7744.3|7744.3|7742.22|7742.22|7747.54|7747.54|7737.99|7737.99|0
1637676900000|2021-11-23 14:15:00|7740.53|7740.53|7755.26|7755.26|7755.26|7755.26|7739.24|7739.24|0
1637677200000|2021-11-23 14:20:00|7755.38|7755.38|7755.05|7755.05|7759.62|7759.62|7750.82|7750.82|0
1637677500000|2021-11-23 14:25:00|7756.19|7756.19|7739.13|7739.13|7756.19|7756.19|7739.03|7739.03|0
1637677800000|2021-11-23 14:30:00|7738.5|7738.5|7738.06|7738.06|7747.33|7747.33|7738.06|7738.06|0
1637678100000|2021-11-23 14:35:00|7738.81|7738.81|7749.6|7749.6|7749.98|7749.98|7735.61|7735.61|0
1637678400000|2021-11-23 14:40:00|7749.4|7749.4|7747.79|7747.79|7753.23|7753.23|7746.96|7746.96|0
1637678700000|2021-11-23 14:45:00|7747.85|7747.85|7756.47|7756.47|7758.48|7758.48|7745.04|7745.04|0
1637679000000|2021-11-23 14:50:00|7756.58|7756.58|7749.03|7749.03|7756.58|7756.58|7742.88|7742.88|0
1637679300000|2021-11-23 14:55:00|7749.31|7749.31|7753.56|7753.56|7756.06|7756.06|7747.83|7747.83|0
1637679600000|2021-11-23 15:00:00|7753.81|7753.81|7767.2|7767.2|7767.2|7767.2|7749.51|7749.51|0
1637679900000|2021-11-23 15:05:00|7767.15|7767.15|7760.37|7760.37|7769.07|7769.07|7755.65|7755.65|0
1637680200000|2021-11-23 15:10:00|7760.16|7760.16|7740.48|7740.48|7765.94|7765.94|7735.63|7735.63|0
1637680500000|2021-11-23 15:15:00|7740.39|7740.39|7731.51|7731.51|7740.46|7740.46|7725.43|7725.43|0
1637680800000|2021-11-23 15:20:00|7731.61|7731.61|7716.32|7716.32|7731.95|7731.95|7711.05|7711.05|0
1637681100000|2021-11-23 15:25:00|7716.16|7716.16|7712.42|7712.42|7718.36|7718.36|7699.15|7699.15|0
1637681400000|2021-11-23 15:30:00|7712.04|7712.04|7711.6|7711.6|7718.39|7718.39|7709.86|7709.86|0
1637681700000|2021-11-23 15:35:00|7711.38|7711.38|7690.87|7690.87|7711.59|7711.59|7689.28|7689.28|0
1637682000000|2021-11-23 15:40:00|7690.92|7690.92|7708.89|7708.89|7710.53|7710.53|7690.7|7690.7|0
1637682300000|2021-11-23 15:45:00|7708.68|7708.68|7712.3|7712.3|7713.3|7713.3|7707.06|7707.06|0
1637682600000|2021-11-23 15:50:00|7712.11|7712.11|7700.6|7700.6|7712.21|7712.21|7700.6|7700.6|0
1637682900000|2021-11-23 15:55:00|7700.64|7700.64|7683.85|7683.85|7702.16|7702.16|7683.8|7683.8|0
1637683200000|2021-11-23 16:00:00|7683.82|7683.82|7682.84|7682.84|7686.42|7686.42|7681.52|7681.52|0
1637683500000|2021-11-23 16:05:00|7683.44|7683.44|7692.95|7692.95|7693.26|7693.26|7682.99|7682.99|0
1637683800000|2021-11-23 16:10:00|7692.93|7692.93|7694.04|7694.04|7702.12|7702.12|7691.22|7691.22|0
1637684100000|2021-11-23 16:15:00|7692.59|7692.59|7699.87|7699.87|7701.88|7701.88|7691.26|7691.26|0
1637684400000|2021-11-23 16:20:00|7699.57|7699.57|7700.09|7700.09|7702.84|7702.84|7698.62|7698.62|0
1637684700000|2021-11-23 16:25:00|7699.8|7699.8|7692.27|7692.27|7702.63|7702.63|7687.39|7687.39|0
1637741700000|2021-11-24 08:15:00|7624.57|7624.57|7634.65|7634.65|7634.65|7634.65|7616.06|7616.06|0
1637742000000|2021-11-24 08:20:00|7634.84|7634.84|7628.05|7628.05|7636.4|7636.4|7626.11|7626.11|0
1637742300000|2021-11-24 08:25:00|7630.13|7630.13|7627.07|7627.07|7638.11|7638.11|7613.65|7613.65|0
1637742600000|2021-11-24 08:30:00|7626.51|7626.51|7599.28|7599.28|7626.51|7626.51|7599.28|7599.28|0
1637742900000|2021-11-24 08:35:00|7598.72|7598.72|7592.85|7592.85|7599.65|7599.65|7579.42|7579.42|0
1637743200000|2021-11-24 08:40:00|7593.06|7593.06|7597.8|7597.8|7598.58|7598.58|7590.1|7590.1|0
1637743500000|2021-11-24 08:45:00|7597.65|7597.65|7604.14|7604.14|7604.25|7604.25|7584.99|7584.99|0
1637743800000|2021-11-24 08:50:00|7604.08|7604.08|7590.2|7590.2|7604.08|7604.08|7587.92|7587.92|0
1637744100000|2021-11-24 08:55:00|7590.12|7590.12|7592.64|7592.64|7593.69|7593.69|7589.47|7589.47|0
1637744400000|2021-11-24 09:00:00|7591.8|7591.8|7575.04|7575.04|7597.04|7597.04|7574.91|7574.91|0
1637744700000|2021-11-24 09:05:00|7573.72|7573.72|7566.47|7566.47|7581.2|7581.2|7564.42|7564.42|0
1637745000000|2021-11-24 09:10:00|7566.24|7566.24|7562.12|7562.12|7566.58|7566.58|7560.09|7560.09|0
1637745300000|2021-11-24 09:15:00|7561.91|7561.91|7572.41|7572.41|7572.41|7572.41|7553.23|7553.23|0
1637745600000|2021-11-24 09:20:00|7572.73|7572.73|7587.66|7587.66|7588.51|7588.51|7572.73|7572.73|0
1637745900000|2021-11-24 09:25:00|7586.81|7586.81|7582.94|7582.94|7590.17|7590.17|7576|7576|0
1637746200000|2021-11-24 09:30:00|7582.47|7582.47|7578.2|7578.2|7582.56|7582.56|7572.18|7572.18|0
1637746500000|2021-11-24 09:35:00|7578.73|7578.73|7576.52|7576.52|7579.74|7579.74|7571.79|7571.79|0
1637746800000|2021-11-24 09:40:00|7576.86|7576.86|7577.63|7577.63|7579.71|7579.71|7571.81|7571.81|0
1637747100000|2021-11-24 09:45:00|7577.52|7577.52|7563.37|7563.37|7578.86|7578.86|7561.28|7561.28|0
1637747400000|2021-11-24 09:50:00|7563.53|7563.53|7534.89|7534.89|7563.75|7563.75|7532.56|7532.56|0
1637747700000|2021-11-24 09:55:00|7534.98|7534.98|7526.37|7526.37|7535.54|7535.54|7519.89|7519.89|0
1637748000000|2021-11-24 10:00:00|7526.63|7526.63|7507.42|7507.42|7527.59|7527.59|7505.69|7505.69|0
1637748300000|2021-11-24 10:05:00|7507.64|7507.64|7491.98|7491.98|7509.37|7509.37|7491.09|7491.09|0
1637748600000|2021-11-24 10:10:00|7492.28|7492.28|7489.51|7489.51|7495.47|7495.47|7489.5|7489.5|0
1637748900000|2021-11-24 10:15:00|7489.42|7489.42|7506.01|7506.01|7507.28|7507.28|7489.42|7489.42|0
1637749200000|2021-11-24 10:20:00|7506.09|7506.09|7490.78|7490.78|7509.37|7509.37|7490.78|7490.78|0
1637749500000|2021-11-24 10:25:00|7489.93|7489.93|7488.58|7488.58|7497.63|7497.63|7487.75|7487.75|0
1637749800000|2021-11-24 10:30:00|7489.04|7489.04|7498.24|7498.24|7499.31|7499.31|7489.04|7489.04|0
1637750100000|2021-11-24 10:35:00|7497.9|7497.9|7471.59|7471.59|7501.71|7501.71|7471.37|7471.37|0
1637750400000|2021-11-24 10:40:00|7471.82|7471.82|7479.09|7479.09|7480.69|7480.69|7470.11|7470.11|0
1637750700000|2021-11-24 10:45:00|7479.3|7479.3|7478.88|7478.88|7486.69|7486.69|7478.19|7478.19|0
1637751000000|2021-11-24 10:50:00|7478.98|7478.98|7470.03|7470.03|7479.35|7479.35|7466.34|7466.34|0
1637751300000|2021-11-24 10:55:00|7469.7|7469.7|7462.93|7462.93|7474.73|7474.73|7461.48|7461.48|0
1637751600000|2021-11-24 11:00:00|7463.14|7463.14|7478.02|7478.02|7478.02|7478.02|7463.09|7463.09|0
1637751900000|2021-11-24 11:05:00|7478.26|7478.26|7490.01|7490.01|7490.01|7490.01|7478.26|7478.26|0
1637752200000|2021-11-24 11:10:00|7490.3|7490.3|7489.94|7489.94|7494.08|7494.08|7483.3|7483.3|0
1637752500000|2021-11-24 11:15:00|7489.71|7489.71|7503.68|7503.68|7503.68|7503.68|7489.71|7489.71|0
1637752800000|2021-11-24 11:20:00|7504.06|7504.06|7507.11|7507.11|7507.12|7507.12|7488.01|7488.01|0
1637753100000|2021-11-24 11:25:00|7506.78|7506.78|7518.93|7518.93|7522.23|7522.23|7506.78|7506.78|0
1637753400000|2021-11-24 11:30:00|7518.48|7518.48|7514.09|7514.09|7521.43|7521.43|7514.09|7514.09|0
1637753700000|2021-11-24 11:35:00|7513.94|7513.94|7516.28|7516.28|7516.28|7516.28|7507.71|7507.71|0
1637754000000|2021-11-24 11:40:00|7516.51|7516.51|7523.64|7523.64|7523.64|7523.64|7510.8|7510.8|0
1637754300000|2021-11-24 11:45:00|7523.86|7523.86|7518.87|7518.87|7524.1|7524.1|7515.53|7515.53|0
1637754600000|2021-11-24 11:50:00|7519.17|7519.17|7508.92|7508.92|7519.27|7519.27|7507.9|7507.9|0
1637754900000|2021-11-24 11:55:00|7508.84|7508.84|7501.95|7501.95|7510.39|7510.39|7501.95|7501.95|0
1637755200000|2021-11-24 12:00:00|7503.09|7503.09|7531.25|7531.25|7532.34|7532.34|7503.09|7503.09|0
1637755500000|2021-11-24 12:05:00|7531.33|7531.33|7515.61|7515.61|7538.79|7538.79|7515.5|7515.5|0
1637755800000|2021-11-24 12:10:00|7516.8|7516.8|7519.58|7519.58|7524.52|7524.52|7516.5|7516.5|0
1637756100000|2021-11-24 12:15:00|7519.61|7519.61|7544.86|7544.86|7544.86|7544.86|7516.41|7516.41|0
1637756400000|2021-11-24 12:20:00|7544.01|7544.01|7534.97|7534.97|7546.52|7546.52|7528.7|7528.7|0
1637756700000|2021-11-24 12:25:00|7535.86|7535.86|7533.39|7533.39|7538.38|7538.38|7531.05|7531.05|0
1637757000000|2021-11-24 12:30:00|7533.44|7533.44|7522.03|7522.03|7534.1|7534.1|7520.38|7520.38|0
1637757300000|2021-11-24 12:35:00|7522.05|7522.05|7528.07|7528.07|7528.07|7528.07|7518.33|7518.33|0
1637757600000|2021-11-24 12:40:00|7528.92|7528.92|7521.22|7521.22|7532.51|7532.51|7521.03|7521.03|0
1637757900000|2021-11-24 12:45:00|7521.45|7521.45|7512.45|7512.45|7523.27|7523.27|7511.63|7511.63|0
1637758200000|2021-11-24 12:50:00|7512.2|7512.2|7511.08|7511.08|7512.42|7512.42|7507.69|7507.69|0
1637758500000|2021-11-24 12:55:00|7511.3|7511.3|7517.78|7517.78|7517.78|7517.78|7511.01|7511.01|0
1637758800000|2021-11-24 13:00:00|7517.86|7517.86|7524.96|7524.96|7524.96|7524.96|7516.38|7516.38|0
1637759100000|2021-11-24 13:05:00|7525.37|7525.37|7537.24|7537.24|7537.7|7537.7|7522.49|7522.49|0
1637759400000|2021-11-24 13:10:00|7537.08|7537.08|7543.63|7543.63|7543.63|7543.63|7537.08|7537.08|0
1637759700000|2021-11-24 13:15:00|7543.85|7543.85|7544.58|7544.58|7547.92|7547.92|7537.84|7537.84|0
1637760000000|2021-11-24 13:20:00|7544.3|7544.3|7535.13|7535.13|7544.73|7544.73|7535.13|7535.13|0
1637760300000|2021-11-24 13:25:00|7535.51|7535.51|7550.22|7550.22|7550.22|7550.22|7534.93|7534.93|0
1637760600000|2021-11-24 13:30:00|7551.07|7551.07|7542.21|7542.21|7551.58|7551.58|7542.02|7542.02|0
1637760900000|2021-11-24 13:35:00|7542.3|7542.3|7524.72|7524.72|7544.13|7544.13|7524.72|7524.72|0
1637761200000|2021-11-24 13:40:00|7524.8|7524.8|7522.15|7522.15|7532.16|7532.16|7522.15|7522.15|0
1637761500000|2021-11-24 13:45:00|7522.11|7522.11|7513.77|7513.77|7522.81|7522.81|7511.29|7511.29|0
1637761800000|2021-11-24 13:50:00|7513.48|7513.48|7515.6|7515.6|7520.13|7520.13|7511.6|7511.6|0
1637762100000|2021-11-24 13:55:00|7515.22|7515.22|7507.06|7507.06|7515.87|7515.87|7506.5|7506.5|0
1637762400000|2021-11-24 14:00:00|7507.37|7507.37|7484.5|7484.5|7511.11|7511.11|7484.5|7484.5|0
1637762700000|2021-11-24 14:05:00|7484.41|7484.41|7491.09|7491.09|7491.76|7491.76|7478.75|7478.75|0
1637763000000|2021-11-24 14:10:00|7490.68|7490.68|7474.3|7474.3|7492.01|7492.01|7471.81|7471.81|0
1637763300000|2021-11-24 14:15:00|7474|7474|7489.71|7489.71|7491.7|7491.7|7470.47|7470.47|0
1637763600000|2021-11-24 14:20:00|7489.86|7489.86|7503.84|7503.84|7504.14|7504.14|7489.22|7489.22|0
1637763900000|2021-11-24 14:25:00|7503.91|7503.91|7511.45|7511.45|7511.55|7511.55|7501.48|7501.48|0
1637764200000|2021-11-24 14:30:00|7511.33|7511.33|7498.18|7498.18|7513.29|7513.29|7486.14|7486.14|0
1637764500000|2021-11-24 14:35:00|7498.19|7498.19|7544.06|7544.06|7552.04|7552.04|7498.12|7498.12|0
1637764800000|2021-11-24 14:40:00|7544.62|7544.62|7549.65|7549.65|7559.13|7559.13|7536.65|7536.65|0
1637765100000|2021-11-24 14:45:00|7550.5|7550.5|7546.9|7546.9|7560.41|7560.41|7546.9|7546.9|0
1637765400000|2021-11-24 14:50:00|7546.75|7546.75|7566.26|7566.26|7568.49|7568.49|7546.75|7546.75|0
1637765700000|2021-11-24 14:55:00|7566.3|7566.3|7568.59|7568.59|7577.93|7577.93|7566.06|7566.06|0
1637766000000|2021-11-24 15:00:00|7568.09|7568.09|7578.4|7578.4|7578.4|7578.4|7564.89|7564.89|0
1637766300000|2021-11-24 15:05:00|7578.59|7578.59|7583.8|7583.8|7595.1|7595.1|7578.41|7578.41|0
1637766600000|2021-11-24 15:10:00|7583.76|7583.76|7576.89|7576.89|7583.85|7583.85|7573.19|7573.19|0
1637766900000|2021-11-24 15:15:00|7577.17|7577.17|7588.95|7588.95|7594.27|7594.27|7575.41|7575.41|0
1637767200000|2021-11-24 15:20:00|7588.84|7588.84|7592.35|7592.35|7597.15|7597.15|7586.61|7586.61|0
1637767500000|2021-11-24 15:25:00|7592.24|7592.24|7595.84|7595.84|7597.04|7597.04|7585.07|7585.07|0
1637767800000|2021-11-24 15:30:00|7595.25|7595.25|7597.66|7597.66|7598.93|7598.93|7584.76|7584.76|0
1637768100000|2021-11-24 15:35:00|7597.28|7597.28|7605.72|7605.72|7608.09|7608.09|7596.85|7596.85|0
1637768400000|2021-11-24 15:40:00|7605.83|7605.83|7598.47|7598.47|7607.95|7607.95|7598.14|7598.14|0
1637768700000|2021-11-24 15:45:00|7597.71|7597.71|7607.16|7607.16|7607.18|7607.18|7596.8|7596.8|0
1637769000000|2021-11-24 15:50:00|7607.75|7607.75|7598.45|7598.45|7611.49|7611.49|7598.16|7598.16|0
1637769300000|2021-11-24 15:55:00|7598.52|7598.52|7597.57|7597.57|7604.15|7604.15|7596.16|7596.16|0
1637769600000|2021-11-24 16:00:00|7597.48|7597.48|7588.87|7588.87|7597.92|7597.92|7579.91|7579.91|0
1637769900000|2021-11-24 16:05:00|7588.77|7588.77|7597.8|7597.8|7599.57|7599.57|7588.36|7588.36|0
1637770200000|2021-11-24 16:10:00|7598.09|7598.09|7596.84|7596.84|7598.09|7598.09|7591.09|7591.09|0
1637770500000|2021-11-24 16:15:00|7596.94|7596.94|7600.43|7600.43|7602.48|7602.48|7596.03|7596.03|0
1637770800000|2021-11-24 16:20:00|7600.35|7600.35|7602.23|7602.23|7603.58|7603.58|7598.58|7598.58|0
1637771100000|2021-11-24 16:25:00|7603.93|7603.93|7603.64|7603.64|7608.04|7608.04|7602.03|7602.03|0
1637828100000|2021-11-25 08:15:00|7642.48|7642.48|7634.77|7634.77|7647.18|7647.18|7629.21|7629.21|0
1637828400000|2021-11-25 08:20:00|7634.32|7634.32|7634.64|7634.64|7638.04|7638.04|7619.31|7619.31|0
1637828700000|2021-11-25 08:25:00|7633.89|7633.89|7614.79|7614.79|7633.99|7633.99|7614.16|7614.16|0
1637829000000|2021-11-25 08:30:00|7614.75|7614.75|7616.18|7616.18|7616.2|7616.2|7604.39|7604.39|0
1637829300000|2021-11-25 08:35:00|7616.28|7616.28|7608.89|7608.89|7616.28|7616.28|7605.04|7605.04|0
1637829600000|2021-11-25 08:40:00|7608.74|7608.74|7595.89|7595.89|7608.93|7608.93|7593.12|7593.12|0
1637829900000|2021-11-25 08:45:00|7595.95|7595.95|7598.7|7598.7|7600.18|7600.18|7594.48|7594.48|0
1637830200000|2021-11-25 08:50:00|7599.14|7599.14|7591.74|7591.74|7599.16|7599.16|7586.13|7586.13|0
1637830500000|2021-11-25 08:55:00|7591.98|7591.98|7596.07|7596.07|7599.19|7599.19|7591.14|7591.14|0
1637830800000|2021-11-25 09:00:00|7596.13|7596.13|7607.66|7607.66|7608.3|7608.3|7596.13|7596.13|0
1637831100000|2021-11-25 09:05:00|7607.64|7607.64|7610.09|7610.09|7613.78|7613.78|7607.06|7607.06|0
1637831400000|2021-11-25 09:10:00|7609.79|7609.79|7609.5|7609.5|7609.79|7609.79|7601.58|7601.58|0
1637831700000|2021-11-25 09:15:00|7609.38|7609.38|7628.33|7628.33|7631.21|7631.21|7608.93|7608.93|0
1637832000000|2021-11-25 09:20:00|7628.6|7628.6|7619.8|7619.8|7631.9|7631.9|7618.69|7618.69|0
1637832300000|2021-11-25 09:25:00|7620.03|7620.03|7622.4|7622.4|7624.32|7624.32|7619.98|7619.98|0
1637832600000|2021-11-25 09:30:00|7622.51|7622.51|7611.89|7611.89|7623.94|7623.94|7609.46|7609.46|0
1637832900000|2021-11-25 09:35:00|7611.78|7611.78|7622.86|7622.86|7622.86|7622.86|7610.99|7610.99|0
1637833200000|2021-11-25 09:40:00|7622.53|7622.53|7609.41|7609.41|7622.93|7622.93|7608.59|7608.59|0
1637833500000|2021-11-25 09:45:00|7609.31|7609.31|7610.4|7610.4|7611.5|7611.5|7600.73|7600.73|0
1637833800000|2021-11-25 09:50:00|7611.89|7611.89|7600.71|7600.71|7612.28|7612.28|7600.39|7600.39|0
1637834100000|2021-11-25 09:55:00|7601.08|7601.08|7579.9|7579.9|7602.25|7602.25|7579.74|7579.74|0
1637834400000|2021-11-25 10:00:00|7579.98|7579.98|7589.39|7589.39|7592.06|7592.06|7575.86|7575.86|0
1637834700000|2021-11-25 10:05:00|7589.54|7589.54|7587.4|7587.4|7591.9|7591.9|7583.01|7583.01|0
1637835000000|2021-11-25 10:10:00|7587.42|7587.42|7592.4|7592.4|7592.4|7592.4|7583.07|7583.07|0
1637835300000|2021-11-25 10:15:00|7592.93|7592.93|7614.21|7614.21|7614.21|7614.21|7592.93|7592.93|0
1637835600000|2021-11-25 10:20:00|7614.42|7614.42|7612.36|7612.36|7620.16|7620.16|7610.59|7610.59|0
1637835900000|2021-11-25 10:25:00|7612.13|7612.13|7615.13|7615.13|7621.01|7621.01|7612.13|7612.13|0
1637836200000|2021-11-25 10:30:00|7615.98|7615.98|7611.13|7611.13|7619.03|7619.03|7604.79|7604.79|0
1637836500000|2021-11-25 10:35:00|7610.28|7610.28|7605.46|7605.46|7613.18|7613.18|7604.41|7604.41|0
1637836800000|2021-11-25 10:40:00|7604.61|7604.61|7618|7618|7618.08|7618.08|7597|7597|0
1637837100000|2021-11-25 10:45:00|7618.11|7618.11|7630.86|7630.86|7630.86|7630.86|7611.49|7611.49|0
1637837400000|2021-11-25 10:50:00|7630.9|7630.9|7633.58|7633.58|7637.67|7637.67|7628.2|7628.2|0
1637837700000|2021-11-25 10:55:00|7633.14|7633.14|7648.53|7648.53|7650.89|7650.89|7633.14|7633.14|0
1637838000000|2021-11-25 11:00:00|7647.68|7647.68|7644.67|7644.67|7647.68|7647.68|7634.75|7634.75|0
1637838300000|2021-11-25 11:05:00|7644.74|7644.74|7648.13|7648.13|7651.36|7651.36|7640.49|7640.49|0
1637838600000|2021-11-25 11:10:00|7648.98|7648.98|7641.43|7641.43|7654.51|7654.51|7640.75|7640.75|0
1637838900000|2021-11-25 11:15:00|7641.32|7641.32|7630.9|7630.9|7646.79|7646.79|7630.9|7630.9|0
1637839200000|2021-11-25 11:20:00|7630.8|7630.8|7623.01|7623.01|7630.8|7630.8|7609.86|7609.86|0
1637839500000|2021-11-25 11:25:00|7622.9|7622.9|7643.2|7643.2|7643.2|7643.2|7622.19|7622.19|0
1637839800000|2021-11-25 11:30:00|7643.44|7643.44|7644.59|7644.59|7645.37|7645.37|7639.37|7639.37|0
1637840100000|2021-11-25 11:35:00|7645.18|7645.18|7643.07|7643.07|7649.05|7649.05|7639.56|7639.56|0
1637840400000|2021-11-25 11:40:00|7642.76|7642.76|7660.67|7660.67|7672.02|7672.02|7642.54|7642.54|0
1637840700000|2021-11-25 11:45:00|7660.78|7660.78|7656.01|7656.01|7660.78|7660.78|7648.75|7648.75|0
1637841000000|2021-11-25 11:50:00|7657.7|7657.7|7647.08|7647.08|7658.3|7658.3|7647.08|7647.08|0
1637841300000|2021-11-25 11:55:00|7647.17|7647.17|7644.69|7644.69|7647.17|7647.17|7633.7|7633.7|0
1637841600000|2021-11-25 12:00:00|7645.06|7645.06|7643.95|7643.95|7653.52|7653.52|7643.89|7643.89|0
1637841900000|2021-11-25 12:05:00|7643.98|7643.98|7649.46|7649.46|7650.5|7650.5|7642.08|7642.08|0
1637842200000|2021-11-25 12:10:00|7649.57|7649.57|7653.48|7653.48|7654.54|7654.54|7649.57|7649.57|0
1637842500000|2021-11-25 12:15:00|7653.14|7653.14|7652.51|7652.51|7653.14|7653.14|7643.8|7643.8|0
1637842800000|2021-11-25 12:20:00|7652.68|7652.68|7649.1|7649.1|7656.86|7656.86|7648.85|7648.85|0
1637843100000|2021-11-25 12:25:00|7649.29|7649.29|7656.89|7656.89|7658.69|7658.69|7648.56|7648.56|0
1637843400000|2021-11-25 12:30:00|7656.86|7656.86|7652.37|7652.37|7657.64|7657.64|7651.52|7651.52|0
1637843700000|2021-11-25 12:35:00|7651.98|7651.98|7659.89|7659.89|7663.24|7663.24|7651.98|7651.98|0
1637844000000|2021-11-25 12:40:00|7659.78|7659.78|7663.28|7663.28|7665.09|7665.09|7656.75|7656.75|0
1637844300000|2021-11-25 12:45:00|7662.06|7662.06|7669.86|7669.86|7669.97|7669.97|7659.04|7659.04|0
1637844600000|2021-11-25 12:50:00|7668.16|7668.16|7674.48|7674.48|7675.26|7675.26|7663.44|7663.44|0
1637844900000|2021-11-25 12:55:00|7674.77|7674.77|7667.73|7667.73|7675.53|7675.53|7667.62|7667.62|0
1637845200000|2021-11-25 13:00:00|7668.58|7668.58|7657.57|7657.57|7669.44|7669.44|7657.57|7657.57|0
1637845500000|2021-11-25 13:05:00|7657.94|7657.94|7659.76|7659.76|7663.86|7663.86|7656.39|7656.39|0
1637845800000|2021-11-25 13:10:00|7660.42|7660.42|7657.92|7657.92|7660.52|7660.52|7655.94|7655.94|0
1637846100000|2021-11-25 13:15:00|7657.89|7657.89|7657.93|7657.93|7660.27|7660.27|7652.04|7652.04|0
1637846400000|2021-11-25 13:20:00|7657.98|7657.98|7670.29|7670.29|7670.29|7670.29|7657.87|7657.87|0
1637846700000|2021-11-25 13:25:00|7670.18|7670.18|7667.07|7667.07|7671.24|7671.24|7664.91|7664.91|0
1637847000000|2021-11-25 13:30:00|7667.91|7667.91|7668.66|7668.66|7673.32|7673.32|7666.68|7666.68|0
1637847300000|2021-11-25 13:35:00|7669.51|7669.51|7670.17|7670.17|7672.02|7672.02|7668.31|7668.31|0
1637847600000|2021-11-25 13:40:00|7670.55|7670.55|7667.74|7667.74|7672.84|7672.84|7667.63|7667.63|0
1637847900000|2021-11-25 13:45:00|7667.63|7667.63|7668.46|7668.46|7670.79|7670.79|7666.77|7666.77|0
1637848200000|2021-11-25 13:50:00|7668.18|7668.18|7659.98|7659.98|7670.71|7670.71|7658.65|7658.65|0
1637848500000|2021-11-25 13:55:00|7660.09|7660.09|7660.44|7660.44|7664.24|7664.24|7659.61|7659.61|0
1637848800000|2021-11-25 14:00:00|7660.19|7660.19|7667.83|7667.83|7670.22|7670.22|7659.57|7659.57|0
1637849100000|2021-11-25 14:05:00|7667.88|7667.88|7671.48|7671.48|7675.03|7675.03|7667.51|7667.51|0
1637849400000|2021-11-25 14:10:00|7671.76|7671.76|7671.31|7671.31|7672.35|7672.35|7663.05|7663.05|0
1637849700000|2021-11-25 14:15:00|7671.4|7671.4|7674.86|7674.86|7677.21|7677.21|7671.11|7671.11|0
1637850000000|2021-11-25 14:20:00|7675.02|7675.02|7687.73|7687.73|7687.75|7687.75|7675.02|7675.02|0
1637850300000|2021-11-25 14:25:00|7688.62|7688.62|7686.5|7686.5|7690.68|7690.68|7682.85|7682.85|0
1637850600000|2021-11-25 14:30:00|7686.38|7686.38|7682.42|7682.42|7688.36|7688.36|7679.52|7679.52|0
1637850900000|2021-11-25 14:35:00|7682.45|7682.45|7676.39|7676.39|7683.6|7683.6|7674.53|7674.53|0
1637851200000|2021-11-25 14:40:00|7676.49|7676.49|7681.35|7681.35|7681.76|7681.76|7674.32|7674.32|0
1637851500000|2021-11-25 14:45:00|7681.47|7681.47|7686.68|7686.68|7695.45|7695.45|7680.51|7680.51|0
1637851800000|2021-11-25 14:50:00|7687.52|7687.52|7688.91|7688.91|7695.67|7695.67|7685.52|7685.52|0
1637852100000|2021-11-25 14:55:00|7689.75|7689.75|7672.57|7672.57|7690.05|7690.05|7672.21|7672.21|0
1637852400000|2021-11-25 15:00:00|7672.34|7672.34|7685.58|7685.58|7687.85|7687.85|7672.34|7672.34|0
1637852700000|2021-11-25 15:05:00|7685.96|7685.96|7681.11|7681.11|7685.96|7685.96|7678.51|7678.51|0
1637853000000|2021-11-25 15:10:00|7681.15|7681.15|7686.34|7686.34|7688.4|7688.4|7681.15|7681.15|0
1637853300000|2021-11-25 15:15:00|7686.31|7686.31|7687.51|7687.51|7687.87|7687.87|7682.09|7682.09|0
1637853600000|2021-11-25 15:20:00|7687.7|7687.7|7686.57|7686.57|7689.26|7689.26|7685.34|7685.34|0
1637853900000|2021-11-25 15:25:00|7686.66|7686.66|7697.05|7697.05|7697.05|7697.05|7686.25|7686.25|0
1637854200000|2021-11-25 15:30:00|7697.13|7697.13|7691.74|7691.74|7697.19|7697.19|7687.12|7687.12|0
1637854500000|2021-11-25 15:35:00|7691.66|7691.66|7699.42|7699.42|7700.6|7700.6|7691.57|7691.57|0
1637854800000|2021-11-25 15:40:00|7699.33|7699.33|7699.37|7699.37|7704.2|7704.2|7697.64|7697.64|0
1637855100000|2021-11-25 15:45:00|7700.22|7700.22|7695.62|7695.62|7701.86|7701.86|7694.88|7694.88|0
1637855400000|2021-11-25 15:50:00|7695.17|7695.17|7683.52|7683.52|7695.74|7695.74|7681.7|7681.7|0
1637855700000|2021-11-25 15:55:00|7683.15|7683.15|7693.87|7693.87|7694.76|7694.76|7683.15|7683.15|0
1637856000000|2021-11-25 16:00:00|7694.72|7694.72|7689.21|7689.21|7696.31|7696.31|7685.82|7685.82|0
1637856300000|2021-11-25 16:05:00|7689.3|7689.3|7690.04|7690.04|7690.04|7690.04|7683.77|7683.77|0
1637856600000|2021-11-25 16:10:00|7690.23|7690.23|7688.57|7688.57|7693.6|7693.6|7686.1|7686.1|0
1637856900000|2021-11-25 16:15:00|7688.73|7688.73|7693.02|7693.02|7700|7700|7688.73|7688.73|0
1637857200000|2021-11-25 16:20:00|7693.61|7693.61|7692.07|7692.07|7695.4|7695.4|7687.09|7687.09|0
1637857500000|2021-11-25 16:25:00|7691.95|7691.95|7696.77|7696.77|7696.77|7696.77|7690.72|7690.72|0
1637914500000|2021-11-26 08:15:00|7183.58|7183.58|7163.1|7163.1|7197.77|7197.77|7159.68|7159.68|0
1637914800000|2021-11-26 08:20:00|7162.91|7162.91|7136.58|7136.58|7165.77|7165.77|7117.53|7117.53|0
1637915100000|2021-11-26 08:25:00|7137.42|7137.42|7223.96|7223.96|7226.59|7226.59|7135.92|7135.92|0
1637915400000|2021-11-26 08:30:00|7223.5|7223.5|7254.18|7254.18|7288.76|7288.76|7219.75|7219.75|0
1637915700000|2021-11-26 08:35:00|7254.25|7254.25|7266.23|7266.23|7285.26|7285.26|7230.34|7230.34|0
1637916000000|2021-11-26 08:40:00|7266.15|7266.15|7319.44|7319.44|7322.06|7322.06|7263.72|7263.72|0
1637916300000|2021-11-26 08:45:00|7319.75|7319.75|7343.42|7343.42|7349.15|7349.15|7317.39|7317.39|0
1637916600000|2021-11-26 08:50:00|7343.47|7343.47|7349.64|7349.64|7357.03|7357.03|7327.57|7327.57|0
1637916900000|2021-11-26 08:55:00|7349.76|7349.76|7390.79|7390.79|7392.39|7392.39|7349.76|7349.76|0
1637917200000|2021-11-26 09:00:00|7391.27|7391.27|7368.67|7368.67|7393.65|7393.65|7339.43|7339.43|0
1637917500000|2021-11-26 09:05:00|7368.54|7368.54|7312.48|7312.48|7371.4|7371.4|7295.48|7295.48|0
1637917800000|2021-11-26 09:10:00|7313.6|7313.6|7323.75|7323.75|7326.73|7326.73|7308.2|7308.2|0
1637918100000|2021-11-26 09:15:00|7322.84|7322.84|7321.19|7321.19|7329.65|7329.65|7310.41|7310.41|0
1637918400000|2021-11-26 09:20:00|7321.27|7321.27|7307.65|7307.65|7326.53|7326.53|7305.74|7305.74|0
1637918700000|2021-11-26 09:25:00|7307.49|7307.49|7316.74|7316.74|7321.48|7321.48|7306.6|7306.6|0
1637919000000|2021-11-26 09:30:00|7316.55|7316.55|7312.84|7312.84|7322.33|7322.33|7306.71|7306.71|0
1637919300000|2021-11-26 09:35:00|7314.54|7314.54|7298.74|7298.74|7314.54|7314.54|7286.88|7286.88|0
1637919600000|2021-11-26 09:40:00|7298.66|7298.66|7308.75|7308.75|7311.57|7311.57|7296.13|7296.13|0
1637919900000|2021-11-26 09:45:00|7308.68|7308.68|7329.54|7329.54|7334.08|7334.08|7308.68|7308.68|0
1637920200000|2021-11-26 09:50:00|7329.39|7329.39|7338.19|7338.19|7343.67|7343.67|7322.54|7322.54|0
1637920500000|2021-11-26 09:55:00|7339.26|7339.26|7336.79|7336.79|7349.13|7349.13|7329.57|7329.57|0
1637920800000|2021-11-26 10:00:00|7336.83|7336.83|7345.08|7345.08|7350.31|7350.31|7336.83|7336.83|0
1637921100000|2021-11-26 10:05:00|7345.02|7345.02|7336.41|7336.41|7345.02|7345.02|7332.03|7332.03|0
1637921400000|2021-11-26 10:10:00|7336.64|7336.64|7349.5|7349.5|7360.03|7360.03|7336.64|7336.64|0
1637921700000|2021-11-26 10:15:00|7349.11|7349.11|7325.65|7325.65|7353.11|7353.11|7325.25|7325.25|0
1637922000000|2021-11-26 10:20:00|7325.24|7325.24|7310.71|7310.71|7325.27|7325.27|7310.48|7310.48|0
1637922300000|2021-11-26 10:25:00|7310.25|7310.25|7309.92|7309.92|7312.81|7312.81|7304.88|7304.88|0
1637922600000|2021-11-26 10:30:00|7310.07|7310.07|7291.38|7291.38|7310.07|7310.07|7288.93|7288.93|0
1637922900000|2021-11-26 10:35:00|7291.26|7291.26|7287.96|7287.96|7293.64|7293.64|7284.62|7284.62|0
1637923200000|2021-11-26 10:40:00|7288.53|7288.53|7266.89|7266.89|7295.11|7295.11|7266.66|7266.66|0
1637923500000|2021-11-26 10:45:00|7266.05|7266.05|7225.47|7225.47|7266.05|7266.05|7225.18|7225.18|0
1637923800000|2021-11-26 10:50:00|7225.63|7225.63|7241.51|7241.51|7243.08|7243.08|7223.85|7223.85|0
1637924100000|2021-11-26 10:55:00|7241.97|7241.97|7233.36|7233.36|7248.44|7248.44|7229.64|7229.64|0
1637924400000|2021-11-26 11:00:00|7233.51|7233.51|7249.11|7249.11|7249.11|7249.11|7219.56|7219.56|0
1637924700000|2021-11-26 11:05:00|7249.26|7249.26|7272.9|7272.9|7272.9|7272.9|7245.03|7245.03|0
1637925000000|2021-11-26 11:10:00|7272.58|7272.58|7289.7|7289.7|7290.44|7290.44|7258.14|7258.14|0
1637925300000|2021-11-26 11:15:00|7289.17|7289.17|7285.83|7285.83|7290.57|7290.57|7277.53|7277.53|0
1637925600000|2021-11-26 11:20:00|7286.02|7286.02|7270.83|7270.83|7287.42|7287.42|7265.16|7265.16|0
1637925900000|2021-11-26 11:25:00|7271.27|7271.27|7272.44|7272.44|7276.13|7276.13|7264.65|7264.65|0
1637926200000|2021-11-26 11:30:00|7271.59|7271.59|7248.94|7248.94|7275.13|7275.13|7242.02|7242.02|0
1637926500000|2021-11-26 11:35:00|7248.56|7248.56|7257.65|7257.65|7258.58|7258.58|7239.7|7239.7|0
1637926800000|2021-11-26 11:40:00|7257.68|7257.68|7261.66|7261.66|7269.15|7269.15|7255.73|7255.73|0
1637927100000|2021-11-26 11:45:00|7261.76|7261.76|7246.34|7246.34|7265.38|7265.38|7244.94|7244.94|0
1637927400000|2021-11-26 11:50:00|7246.9|7246.9|7211.94|7211.94|7247.24|7247.24|7211.54|7211.54|0
1637927700000|2021-11-26 11:55:00|7211.78|7211.78|7216.56|7216.56|7223.61|7223.61|7207.62|7207.62|0
1637928000000|2021-11-26 12:00:00|7216.74|7216.74|7227.1|7227.1|7227.27|7227.27|7216.25|7216.25|0
1637928300000|2021-11-26 12:05:00|7227.17|7227.17|7224.4|7224.4|7242.01|7242.01|7224.37|7224.37|0
1637928600000|2021-11-26 12:10:00|7224.31|7224.31|7207.95|7207.95|7224.31|7224.31|7207.1|7207.1|0
1637928900000|2021-11-26 12:15:00|7208.06|7208.06|7209.02|7209.02|7209.02|7209.02|7199.38|7199.38|0
1637929200000|2021-11-26 12:20:00|7210.33|7210.33|7215.02|7215.02|7217.77|7217.77|7206.64|7206.64|0
1637929500000|2021-11-26 12:25:00|7214.95|7214.95|7209.35|7209.35|7215.88|7215.88|7208.38|7208.38|0
1637929800000|2021-11-26 12:30:00|7209.11|7209.11|7217.69|7217.69|7221.8|7221.8|7209.11|7209.11|0
1637930100000|2021-11-26 12:35:00|7217.63|7217.63|7209.78|7209.78|7222.06|7222.06|7209.08|7209.08|0
1637930400000|2021-11-26 12:40:00|7209.89|7209.89|7215.55|7215.55|7217.17|7217.17|7208.86|7208.86|0
1637930700000|2021-11-26 12:45:00|7215.17|7215.17|7228.32|7228.32|7233.13|7233.13|7215.17|7215.17|0
1637931000000|2021-11-26 12:50:00|7229.17|7229.17|7226.72|7226.72|7232.23|7232.23|7214.81|7214.81|0
1637931300000|2021-11-26 12:55:00|7226.83|7226.83|7213.61|7213.61|7227.15|7227.15|7211.5|7211.5|0
1637931600000|2021-11-26 13:00:00|7213.99|7213.99|7217.36|7217.36|7220.49|7220.49|7206.66|7206.66|0
1637931900000|2021-11-26 13:05:00|7216.98|7216.98|7217.57|7217.57|7227.16|7227.16|7211.62|7211.62|0
1637932200000|2021-11-26 13:10:00|7216.96|7216.96|7227.14|7227.14|7231.28|7231.28|7216.22|7216.22|0
1637932500000|2021-11-26 13:15:00|7227.03|7227.03|7194.09|7194.09|7228.25|7228.25|7193.33|7193.33|0
1637932800000|2021-11-26 13:20:00|7193.86|7193.86|7198.54|7198.54|7199|7199|7178.88|7178.88|0
1637933100000|2021-11-26 13:25:00|7198.39|7198.39|7184.4|7184.4|7200.2|7200.2|7184.08|7184.08|0
1637933400000|2021-11-26 13:30:00|7183.94|7183.94|7189.79|7189.79|7189.79|7189.79|7175.1|7175.1|0
1637933700000|2021-11-26 13:35:00|7190.39|7190.39|7180.3|7180.3|7192.01|7192.01|7180.3|7180.3|0
1637934000000|2021-11-26 13:40:00|7176.91|7176.91|7185.16|7185.16|7187.56|7187.56|7175.52|7175.52|0
1637934300000|2021-11-26 13:45:00|7185.47|7185.47|7186.59|7186.59|7188.64|7188.64|7182.24|7182.24|0
1637934600000|2021-11-26 13:50:00|7187.44|7187.44|7192.6|7192.6|7193.64|7193.64|7182.01|7182.01|0
1637934900000|2021-11-26 13:55:00|7192.5|7192.5|7196.26|7196.26|7197.87|7197.87|7188.72|7188.72|0
1637935200000|2021-11-26 14:00:00|7196.23|7196.23|7190.33|7190.33|7197.61|7197.61|7188.71|7188.71|0
1637935500000|2021-11-26 14:05:00|7190.73|7190.73|7193.65|7193.65|7195.36|7195.36|7187.3|7187.3|0
1637935800000|2021-11-26 14:10:00|7193.48|7193.48|7198.42|7198.42|7203.27|7203.27|7192.34|7192.34|0
1637936100000|2021-11-26 14:15:00|7198.76|7198.76|7202.77|7202.77|7206.05|7206.05|7198.34|7198.34|0
1637936400000|2021-11-26 14:20:00|7203.08|7203.08|7213.8|7213.8|7214.11|7214.11|7200.85|7200.85|0
1637936700000|2021-11-26 14:25:00|7213.71|7213.71|7203.02|7203.02|7214.39|7214.39|7202.41|7202.41|0
1637937000000|2021-11-26 14:30:00|7201.96|7201.96|7190.42|7190.42|7202.48|7202.48|7189.16|7189.16|0
1637937300000|2021-11-26 14:35:00|7190.5|7190.5|7206.66|7206.66|7208.56|7208.56|7190.5|7190.5|0
1637937600000|2021-11-26 14:40:00|7206.62|7206.62|7187.19|7187.19|7206.62|7206.62|7185.77|7185.77|0
1637937900000|2021-11-26 14:45:00|7185.19|7185.19|7176.72|7176.72|7190.36|7190.36|7176.72|7176.72|0
1637938200000|2021-11-26 14:50:00|7176.59|7176.59|7187.26|7187.26|7190.65|7190.65|7173.53|7173.53|0
1637938500000|2021-11-26 14:55:00|7186.85|7186.85|7195.19|7195.19|7206.89|7206.89|7180.54|7180.54|0
1637938800000|2021-11-26 15:00:00|7194.82|7194.82|7180.74|7180.74|7197.96|7197.96|7180.74|7180.74|0
1637939100000|2021-11-26 15:05:00|7180.82|7180.82|7171.79|7171.79|7186.7|7186.7|7171.79|7171.79|0
1637939400000|2021-11-26 15:10:00|7171.69|7171.69|7151.89|7151.89|7172.61|7172.61|7151.89|7151.89|0
1637939700000|2021-11-26 15:15:00|7151.73|7151.73|7153.45|7153.45|7154.28|7154.28|7136.73|7136.73|0
1637940000000|2021-11-26 15:20:00|7153.53|7153.53|7152.4|7152.4|7157.44|7157.44|7140.72|7140.72|0
1637940300000|2021-11-26 15:25:00|7152.55|7152.55|7151.42|7151.42|7156.43|7156.43|7146.45|7146.45|0
1637940600000|2021-11-26 15:30:00|7150.53|7150.53|7137.94|7137.94|7153.06|7153.06|7133.94|7133.94|0
1637940900000|2021-11-26 15:35:00|7137.84|7137.84|7120.11|7120.11|7155.26|7155.26|7119.63|7119.63|0
1637941200000|2021-11-26 15:40:00|7120.03|7120.03|7101.28|7101.28|7122.6|7122.6|7101.28|7101.28|0
1637941500000|2021-11-26 15:45:00|7100.4|7100.4|7106.11|7106.11|7107.68|7107.68|7093.99|7093.99|0
1637941800000|2021-11-26 15:50:00|7106.45|7106.45|7111.74|7111.74|7118.27|7118.27|7099.84|7099.84|0
1637942100000|2021-11-26 15:55:00|7111.81|7111.81|7110.15|7110.15|7112.27|7112.27|7102.07|7102.07|0
1637942400000|2021-11-26 16:00:00|7109.92|7109.92|7093.1|7093.1|7109.92|7109.92|7093.1|7093.1|0
1637942700000|2021-11-26 16:05:00|7093.04|7093.04|7090.13|7090.13|7101.6|7101.6|7090.13|7090.13|0
1637943000000|2021-11-26 16:10:00|7090.04|7090.04|7072.76|7072.76|7093.51|7093.51|7072.1|7072.1|0
1637943300000|2021-11-26 16:15:00|7072.6|7072.6|7079.62|7079.62|7080.8|7080.8|7069.52|7069.52|0
1637943600000|2021-11-26 16:20:00|7079.71|7079.71|7072.9|7072.9|7083.82|7083.82|7068.81|7068.81|0
1637943900000|2021-11-26 16:25:00|7073.05|7073.05|7071.86|7071.86|7079.53|7079.53|7068.1|7068.1|0
1638173700000|2021-11-29 08:15:00|7143.24|7143.24|7180.89|7180.89|7180.89|7180.89|7142.58|7142.58|0
1638174000000|2021-11-29 08:20:00|7181.45|7181.45|7197.84|7197.84|7219.09|7219.09|7181.27|7181.27|0
1638174300000|2021-11-29 08:25:00|7198.52|7198.52|7189.5|7189.5|7203.86|7203.86|7187.91|7187.91|0
1638174600000|2021-11-29 08:30:00|7189.27|7189.27|7229.76|7229.76|7239.61|7239.61|7181.54|7181.54|0
1638174900000|2021-11-29 08:35:00|7229.57|7229.57|7221.47|7221.47|7229.88|7229.88|7209.2|7209.2|0
1638175200000|2021-11-29 08:40:00|7220.85|7220.85|7234.46|7234.46|7235.21|7235.21|7214.21|7214.21|0
1638175500000|2021-11-29 08:45:00|7235.21|7235.21|7225.01|7225.01|7241.65|7241.65|7224.8|7224.8|0
1638175800000|2021-11-29 08:50:00|7224.85|7224.85|7214.34|7214.34|7225.12|7225.12|7209.37|7209.37|0
1638176100000|2021-11-29 08:55:00|7214.79|7214.79|7212.99|7212.99|7225.75|7225.75|7199.99|7199.99|0
1638176400000|2021-11-29 09:00:00|7213.21|7213.21|7236.34|7236.34|7238.44|7238.44|7212.69|7212.69|0
1638176700000|2021-11-29 09:05:00|7235.78|7235.78|7247.93|7247.93|7263.1|7263.1|7235.52|7235.52|0
1638177000000|2021-11-29 09:10:00|7247.55|7247.55|7261.96|7261.96|7274.77|7274.77|7246.53|7246.53|0
1638177300000|2021-11-29 09:15:00|7262.3|7262.3|7252.33|7252.33|7270.47|7270.47|7243.82|7243.82|0
1638177600000|2021-11-29 09:20:00|7252.56|7252.56|7262.9|7262.9|7263.1|7263.1|7250.97|7250.97|0
1638177900000|2021-11-29 09:25:00|7262.68|7262.68|7259.75|7259.75|7262.75|7262.75|7246.07|7246.07|0
1638178200000|2021-11-29 09:30:00|7259.4|7259.4|7229.21|7229.21|7264.04|7264.04|7227.45|7227.45|0
1638178500000|2021-11-29 09:35:00|7229.24|7229.24|7222.83|7222.83|7233.7|7233.7|7213.74|7213.74|0
1638178800000|2021-11-29 09:40:00|7222.67|7222.67|7226.81|7226.81|7237.47|7237.47|7220.26|7220.26|0
1638179100000|2021-11-29 09:45:00|7226.97|7226.97|7238.82|7238.82|7243.12|7243.12|7226.97|7226.97|0
1638179400000|2021-11-29 09:50:00|7239.42|7239.42|7237.1|7237.1|7252.54|7252.54|7234.27|7234.27|0
1638179700000|2021-11-29 09:55:00|7237.56|7237.56|7207.49|7207.49|7241.48|7241.48|7207.33|7207.33|0
1638180000000|2021-11-29 10:00:00|7207.37|7207.37|7238.67|7238.67|7238.9|7238.9|7206.99|7206.99|0
1638180300000|2021-11-29 10:05:00|7238.11|7238.11|7222.38|7222.38|7238.26|7238.26|7218.94|7218.94|0
1638180600000|2021-11-29 10:10:00|7222.27|7222.27|7236.05|7236.05|7237.5|7237.5|7219.41|7219.41|0
1638180900000|2021-11-29 10:15:00|7235.94|7235.94|7246.61|7246.61|7249.45|7249.45|7230.24|7230.24|0
1638181200000|2021-11-29 10:20:00|7246.38|7246.38|7257.42|7257.42|7263|7263|7242.35|7242.35|0
1638181500000|2021-11-29 10:25:00|7257.27|7257.27|7239.23|7239.23|7257.27|7257.27|7238.9|7238.9|0
1638181800000|2021-11-29 10:30:00|7238.89|7238.89|7246.87|7246.87|7250.05|7250.05|7234.5|7234.5|0
1638182100000|2021-11-29 10:35:00|7246.83|7246.83|7252.01|7252.01|7256.11|7256.11|7243.07|7243.07|0
1638182400000|2021-11-29 10:40:00|7250.19|7250.19|7274.56|7274.56|7276.46|7276.46|7245.44|7245.44|0
1638182700000|2021-11-29 10:45:00|7274.45|7274.45|7266.53|7266.53|7274.45|7274.45|7266.53|7266.53|0
1638183000000|2021-11-29 10:50:00|7266.25|7266.25|7272.76|7272.76|7280.33|7280.33|7262.98|7262.98|0
1638183300000|2021-11-29 10:55:00|7272.46|7272.46|7264.3|7264.3|7272.76|7272.76|7263.9|7263.9|0
1638183600000|2021-11-29 11:00:00|7264|7264|7275.31|7275.31|7275.9|7275.9|7261.24|7261.24|0
1638183900000|2021-11-29 11:05:00|7274.85|7274.85|7274.78|7274.78|7279.26|7279.26|7270.64|7270.64|0
1638184200000|2021-11-29 11:10:00|7274.99|7274.99|7276.26|7276.26|7281.45|7281.45|7268.71|7268.71|0
1638184500000|2021-11-29 11:15:00|7276.36|7276.36|7288.3|7288.3|7289.48|7289.48|7276.36|7276.36|0
1638184800000|2021-11-29 11:20:00|7287.56|7287.56|7276.94|7276.94|7287.56|7287.56|7276.32|7276.32|0
1638185100000|2021-11-29 11:25:00|7276.35|7276.35|7271.3|7271.3|7278.15|7278.15|7271.05|7271.05|0
1638185400000|2021-11-29 11:30:00|7271.61|7271.61|7275.73|7275.73|7275.75|7275.75|7269.21|7269.21|0
1638185700000|2021-11-29 11:35:00|7275.61|7275.61|7278.37|7278.37|7284.94|7284.94|7275.61|7275.61|0
1638186000000|2021-11-29 11:40:00|7278.6|7278.6|7265.44|7265.44|7284.14|7284.14|7265.06|7265.06|0
1638186300000|2021-11-29 11:45:00|7266.21|7266.21|7255.44|7255.44|7266.76|7266.76|7253.49|7253.49|0
1638186600000|2021-11-29 11:50:00|7255.36|7255.36|7241.02|7241.02|7255.36|7255.36|7238.31|7238.31|0
1638186900000|2021-11-29 11:55:00|7241.12|7241.12|7242.71|7242.71|7244.96|7244.96|7237.68|7237.68|0
1638187200000|2021-11-29 12:00:00|7244.22|7244.22|7244.39|7244.39|7251.7|7251.7|7244.19|7244.19|0
1638187500000|2021-11-29 12:05:00|7244.29|7244.29|7240.73|7240.73|7244.82|7244.82|7239.97|7239.97|0
1638187800000|2021-11-29 12:10:00|7240.35|7240.35|7250.04|7250.04|7250.62|7250.62|7238.11|7238.11|0
1638188100000|2021-11-29 12:15:00|7250.89|7250.89|7250.9|7250.9|7253.47|7253.47|7245.72|7245.72|0
1638188400000|2021-11-29 12:20:00|7250.83|7250.83|7242.05|7242.05|7254.55|7254.55|7242.05|7242.05|0
1638188700000|2021-11-29 12:25:00|7241.83|7241.83|7237.47|7237.47|7244.76|7244.76|7237.47|7237.47|0
1638189000000|2021-11-29 12:30:00|7237.62|7237.62|7243.66|7243.66|7247.58|7247.58|7237.11|7237.11|0
1638189300000|2021-11-29 12:35:00|7243.62|7243.62|7259.99|7259.99|7259.99|7259.99|7239|7239|0
1638189600000|2021-11-29 12:40:00|7260.1|7260.1|7264.61|7264.61|7266.61|7266.61|7260.1|7260.1|0
1638189900000|2021-11-29 12:45:00|7264.41|7264.41|7266.31|7266.31|7269.45|7269.45|7262.81|7262.81|0
1638190200000|2021-11-29 12:50:00|7266.4|7266.4|7264.97|7264.97|7275.4|7275.4|7262.38|7262.38|0
1638190500000|2021-11-29 12:55:00|7264.76|7264.76|7258.97|7258.97|7264.76|7264.76|7258.8|7258.8|0
1638190800000|2021-11-29 13:00:00|7258.87|7258.87|7239.68|7239.68|7258.87|7258.87|7238.75|7238.75|0
1638191100000|2021-11-29 13:05:00|7238.83|7238.83|7245.27|7245.27|7245.81|7245.81|7234.12|7234.12|0
1638191400000|2021-11-29 13:10:00|7246.06|7246.06|7247.75|7247.75|7250|7250|7243.23|7243.23|0
1638191700000|2021-11-29 13:15:00|7246.9|7246.9|7244.11|7244.11|7248.58|7248.58|7243.79|7243.79|0
1638192000000|2021-11-29 13:20:00|7244.03|7244.03|7246.4|7246.4|7248.33|7248.33|7240.79|7240.79|0
1638192300000|2021-11-29 13:25:00|7246.29|7246.29|7248.21|7248.21|7252.42|7252.42|7246.29|7246.29|0
1638192600000|2021-11-29 13:30:00|7247.98|7247.98|7228.04|7228.04|7248.14|7248.14|7226.88|7226.88|0
1638192900000|2021-11-29 13:35:00|7228.27|7228.27|7233.62|7233.62|7234.43|7234.43|7224.29|7224.29|0
1638193200000|2021-11-29 13:40:00|7233.81|7233.81|7257.82|7257.82|7259.36|7259.36|7233.44|7233.44|0
1638193500000|2021-11-29 13:45:00|7257.71|7257.71|7279.22|7279.22|7280.29|7280.29|7257.71|7257.71|0
1638193800000|2021-11-29 13:50:00|7279.01|7279.01|7287.04|7287.04|7292.93|7292.93|7278.47|7278.47|0
1638194100000|2021-11-29 13:55:00|7287.08|7287.08|7265.65|7265.65|7287.46|7287.46|7265.65|7265.65|0
1638194400000|2021-11-29 14:00:00|7265.72|7265.72|7281.77|7281.77|7285.1|7285.1|7263.29|7263.29|0
1638194700000|2021-11-29 14:05:00|7281.98|7281.98|7283.43|7283.43|7290.62|7290.62|7281.98|7281.98|0
1638195000000|2021-11-29 14:10:00|7283.05|7283.05|7272.54|7272.54|7283.81|7283.81|7272.31|7272.31|0
1638195300000|2021-11-29 14:15:00|7272.46|7272.46|7269.23|7269.23|7275.32|7275.32|7267.72|7267.72|0
1638195600000|2021-11-29 14:20:00|7269.31|7269.31|7264.06|7264.06|7271.6|7271.6|7263.27|7263.27|0
1638195900000|2021-11-29 14:25:00|7263.98|7263.98|7259.12|7259.12|7268.15|7268.15|7257.17|7257.17|0
1638196200000|2021-11-29 14:30:00|7259.23|7259.23|7242.57|7242.57|7284.72|7284.72|7241.23|7241.23|0
1638196500000|2021-11-29 14:35:00|7242.66|7242.66|7239.6|7239.6|7249.84|7249.84|7236.2|7236.2|0
1638196800000|2021-11-29 14:40:00|7239.9|7239.9|7208.14|7208.14|7241.19|7241.19|7207.98|7207.98|0
1638197100000|2021-11-29 14:45:00|7208.51|7208.51|7194.43|7194.43|7209.74|7209.74|7194.43|7194.43|0
1638197400000|2021-11-29 14:50:00|7193.28|7193.28|7197.9|7197.9|7202.15|7202.15|7178.22|7178.22|0
1638197700000|2021-11-29 14:55:00|7198.02|7198.02|7223.98|7223.98|7244.38|7244.38|7194.76|7194.76|0
1638198000000|2021-11-29 15:00:00|7223.92|7223.92|7217.08|7217.08|7239.28|7239.28|7217.08|7217.08|0
1638198300000|2021-11-29 15:05:00|7216.8|7216.8|7211.01|7211.01|7225.43|7225.43|7205.07|7205.07|0
1638198600000|2021-11-29 15:10:00|7210.16|7210.16|7198.26|7198.26|7210.16|7210.16|7192.82|7192.82|0
1638198900000|2021-11-29 15:15:00|7197.41|7197.41|7215.1|7215.1|7215.74|7215.74|7197.15|7197.15|0
1638199200000|2021-11-29 15:20:00|7215.01|7215.01|7205.68|7205.68|7219.46|7219.46|7205.44|7205.44|0
1638199500000|2021-11-29 15:25:00|7205.52|7205.52|7189.29|7189.29|7206.37|7206.37|7184.83|7184.83|0
1638199800000|2021-11-29 15:30:00|7190.14|7190.14|7175.52|7175.52|7190.4|7190.4|7168.92|7168.92|0
1638200100000|2021-11-29 15:35:00|7175.63|7175.63|7162.13|7162.13|7180.44|7180.44|7157.93|7157.93|0
1638200400000|2021-11-29 15:40:00|7161.28|7161.28|7150.68|7150.68|7162.97|7162.97|7145.86|7145.86|0
1638200700000|2021-11-29 15:45:00|7150.31|7150.31|7146.57|7146.57|7153.29|7153.29|7145.53|7145.53|0
1638201000000|2021-11-29 15:50:00|7146.76|7146.76|7139.05|7139.05|7147.81|7147.81|7137.07|7137.07|0
1638201300000|2021-11-29 15:55:00|7138.68|7138.68|7144.88|7144.88|7149.56|7149.56|7138.68|7138.68|0
1638201600000|2021-11-29 16:00:00|7144.79|7144.79|7139.95|7139.95|7152.44|7152.44|7139.95|7139.95|0
1638201900000|2021-11-29 16:05:00|7139.56|7139.56|7135.45|7135.45|7142.96|7142.96|7135.45|7135.45|0
1638202200000|2021-11-29 16:10:00|7135.37|7135.37|7145.1|7145.1|7146.41|7146.41|7131.88|7131.88|0
1638202500000|2021-11-29 16:15:00|7145.13|7145.13|7154.16|7154.16|7155.08|7155.08|7141.13|7141.13|0
1638202800000|2021-11-29 16:20:00|7154.45|7154.45|7154.65|7154.65|7158.73|7158.73|7152.58|7152.58|0
1638203100000|2021-11-29 16:25:00|7154.35|7154.35|7149.74|7149.74|7154.35|7154.35|7142.19|7142.19|0
1638260100000|2021-11-30 08:15:00|7079.35|7079.35|7066.65|7066.65|7084.14|7084.14|7051.84|7051.84|0
1638260400000|2021-11-30 08:20:00|7067.06|7067.06|7060.18|7060.18|7078.25|7078.25|7043.97|7043.97|0
1638260700000|2021-11-30 08:25:00|7060.56|7060.56|7101.52|7101.52|7101.95|7101.95|7059.29|7059.29|0
1638261000000|2021-11-30 08:30:00|7101.29|7101.29|7058.5|7058.5|7101.29|7101.29|7058.5|7058.5|0
1638261300000|2021-11-30 08:35:00|7058.09|7058.09|7035.52|7035.52|7059.9|7059.9|7031.76|7031.76|0
1638261600000|2021-11-30 08:40:00|7035.33|7035.33|7030.33|7030.33|7040.73|7040.73|7012.37|7012.37|0
1638261900000|2021-11-30 08:45:00|7029.53|7029.53|7018.44|7018.44|7030.38|7030.38|7008.78|7008.78|0
1638262200000|2021-11-30 08:50:00|7018.6|7018.6|7034.48|7034.48|7035.43|7035.43|7012.26|7012.26|0
1638262500000|2021-11-30 08:55:00|7035.48|7035.48|7019.58|7019.58|7041.27|7041.27|7019.58|7019.58|0
1638262800000|2021-11-30 09:00:00|7019.87|7019.87|6989.77|6989.77|7021.38|7021.38|6987.36|6987.36|0
1638263100000|2021-11-30 09:05:00|6989.93|6989.93|6977.7|6977.7|6994.74|6994.74|6975.35|6975.35|0
1638263400000|2021-11-30 09:10:00|6977.99|6977.99|6967.48|6967.48|6981.05|6981.05|6966.55|6966.55|0
1638263700000|2021-11-30 09:15:00|6967.12|6967.12|6978.68|6978.68|6984.56|6984.56|6961.75|6961.75|0
1638264000000|2021-11-30 09:20:00|6976.13|6976.13|6967.34|6967.34|6977.28|6977.28|6961.94|6961.94|0
1638264300000|2021-11-30 09:25:00|6967.23|6967.23|6946.91|6946.91|6967.34|6967.34|6943.69|6943.69|0
1638264600000|2021-11-30 09:30:00|6947.13|6947.13|6954.72|6954.72|6954.83|6954.83|6940.13|6940.13|0
1638264900000|2021-11-30 09:35:00|6954.55|6954.55|6959.53|6959.53|6965.47|6965.47|6951.85|6951.85|0
1638265200000|2021-11-30 09:40:00|6959.45|6959.45|6955.59|6955.59|6968.63|6968.63|6955.22|6955.22|0
1638265500000|2021-11-30 09:45:00|6955.25|6955.25|6963.64|6963.64|6968.34|6968.34|6954.47|6954.47|0
1638265800000|2021-11-30 09:50:00|6963.36|6963.36|6965.61|6965.61|6979.87|6979.87|6963.36|6963.36|0
1638266100000|2021-11-30 09:55:00|6965.22|6965.22|6962.93|6962.93|6970.17|6970.17|6962.06|6962.06|0
1638266400000|2021-11-30 10:00:00|6963.47|6963.47|6964.51|6964.51|6971.25|6971.25|6961.23|6961.23|0
1638266700000|2021-11-30 10:05:00|6964.05|6964.05|6946.67|6946.67|6965.01|6965.01|6937.34|6937.34|0
1638267000000|2021-11-30 10:10:00|6946.86|6946.86|6941.16|6941.16|6949.74|6949.74|6938.1|6938.1|0
1638267300000|2021-11-30 10:15:00|6941.24|6941.24|6935.12|6935.12|6946.66|6946.66|6934.56|6934.56|0
1638267600000|2021-11-30 10:20:00|6935.04|6935.04|6938.97|6938.97|6939.64|6939.64|6925.64|6925.64|0
1638267900000|2021-11-30 10:25:00|6938.38|6938.38|6938.55|6938.55|6948.65|6948.65|6936.69|6936.69|0
1638268200000|2021-11-30 10:30:00|6938.5|6938.5|6979.93|6979.93|6979.93|6979.93|6936.01|6936.01|0
1638268500000|2021-11-30 10:35:00|6979.77|6979.77|6979.14|6979.14|6980.7|6980.7|6968.32|6968.32|0
1638268800000|2021-11-30 10:40:00|6979.35|6979.35|6969.25|6969.25|6981.13|6981.13|6967.72|6967.72|0
1638269100000|2021-11-30 10:45:00|6968.82|6968.82|6963.61|6963.61|6968.82|6968.82|6953.21|6953.21|0
1638269400000|2021-11-30 10:50:00|6963.12|6963.12|6959.37|6959.37|6964.72|6964.72|6950.99|6950.99|0
1638269700000|2021-11-30 10:55:00|6959.75|6959.75|6960.15|6960.15|6967.89|6967.89|6957.11|6957.11|0
1638270000000|2021-11-30 11:00:00|6960.54|6960.54|6947.86|6947.86|6969.76|6969.76|6947.63|6947.63|0
1638270300000|2021-11-30 11:05:00|6948.54|6948.54|6960.91|6960.91|6964.57|6964.57|6944.14|6944.14|0
1638270600000|2021-11-30 11:10:00|6960.73|6960.73|6951.51|6951.51|6965.24|6965.24|6951.51|6951.51|0
1638270900000|2021-11-30 11:15:00|6951.17|6951.17|6951.52|6951.52|6958.6|6958.6|6948.16|6948.16|0
1638271200000|2021-11-30 11:20:00|6951.36|6951.36|6961.15|6961.15|6961.63|6961.63|6950.89|6950.89|0
1638271500000|2021-11-30 11:25:00|6961|6961|6970.39|6970.39|6973.78|6973.78|6960.18|6960.18|0
1638271800000|2021-11-30 11:30:00|6970.47|6970.47|6970.39|6970.39|6980.78|6980.78|6969.06|6969.06|0
1638272100000|2021-11-30 11:35:00|6970.31|6970.31|6966.74|6966.74|6974.2|6974.2|6964.16|6964.16|0
1638272400000|2021-11-30 11:40:00|6966.95|6966.95|6972.48|6972.48|6972.84|6972.84|6966.95|6966.95|0
1638272700000|2021-11-30 11:45:00|6972.67|6972.67|6971.05|6971.05|6975.2|6975.2|6970.18|6970.18|0
1638273000000|2021-11-30 11:50:00|6971.2|6971.2|6978.17|6978.17|6982.19|6982.19|6969.04|6969.04|0
1638273300000|2021-11-30 11:55:00|6977.98|6977.98|6972.3|6972.3|6980.77|6980.77|6972.24|6972.24|0
1638273600000|2021-11-30 12:00:00|6971.57|6971.57|6995.75|6995.75|6995.75|6995.75|6970.76|6970.76|0
1638273900000|2021-11-30 12:05:00|6996.23|6996.23|6988.39|6988.39|6997.52|6997.52|6988.39|6988.39|0
1638274200000|2021-11-30 12:10:00|6988.21|6988.21|6995.82|6995.82|6996.62|6996.62|6986.4|6986.4|0
1638274500000|2021-11-30 12:15:00|6998.2|6998.2|6995.2|6995.2|7001.32|7001.32|6993.88|6993.88|0
1638274800000|2021-11-30 12:20:00|6994.86|6994.86|7018.67|7018.67|7018.67|7018.67|6994.86|6994.86|0
1638275100000|2021-11-30 12:25:00|7019.2|7019.2|7020.33|7020.33|7025.37|7025.37|7018.82|7018.82|0
1638275400000|2021-11-30 12:30:00|7020.49|7020.49|6993.77|6993.77|7021.04|7021.04|6991.64|6991.64|0
1638275700000|2021-11-30 12:35:00|6993.9|6993.9|6998.61|6998.61|7001.17|7001.17|6993.07|6993.07|0
1638276000000|2021-11-30 12:40:00|6998.72|6998.72|6998.87|6998.87|7005.1|7005.1|6995.4|6995.4|0
1638276300000|2021-11-30 12:45:00|6998.96|6998.96|7010.43|7010.43|7013.61|7013.61|6998.96|6998.96|0
1638276600000|2021-11-30 12:50:00|7012.98|7012.98|7008.69|7008.69|7016.25|7016.25|7005.45|7005.45|0
1638276900000|2021-11-30 12:55:00|7009.54|7009.54|7007.96|7007.96|7015.74|7015.74|7007.29|7007.29|0
1638277200000|2021-11-30 13:00:00|7007.99|7007.99|7003.92|7003.92|7016.09|7016.09|7003.92|7003.92|0
1638277500000|2021-11-30 13:05:00|7003.98|7003.98|7008.41|7008.41|7013.41|7013.41|6998.86|6998.86|0
1638277800000|2021-11-30 13:10:00|7008.6|7008.6|7006.84|7006.84|7018.23|7018.23|7006.41|7006.41|0
1638278100000|2021-11-30 13:15:00|7007.22|7007.22|6998.39|6998.39|7008.57|7008.57|6997.32|6997.32|0
1638278400000|2021-11-30 13:20:00|6998.54|6998.54|6999.24|6999.24|7001.36|7001.36|6993.6|6993.6|0
1638278700000|2021-11-30 13:25:00|6999.02|6999.02|6999.29|6999.29|7006.37|7006.37|6997.46|6997.46|0
1638279000000|2021-11-30 13:30:00|6999.32|6999.32|7012.46|7012.46|7012.98|7012.98|6994.88|6994.88|0
1638279300000|2021-11-30 13:35:00|7013.49|7013.49|7020.34|7020.34|7021.6|7021.6|7009.12|7009.12|0
1638279600000|2021-11-30 13:40:00|7020.49|7020.49|7010.05|7010.05|7020.72|7020.72|7008.51|7008.51|0
1638279900000|2021-11-30 13:45:00|7009.45|7009.45|7008.02|7008.02|7011.24|7011.24|7001.49|7001.49|0
1638280200000|2021-11-30 13:50:00|7007.71|7007.71|7021.97|7021.97|7021.97|7021.97|7004.74|7004.74|0
1638280500000|2021-11-30 13:55:00|7022.82|7022.82|7053.22|7053.22|7053.26|7053.26|7022.82|7022.82|0
1638280800000|2021-11-30 14:00:00|7052.89|7052.89|7049.86|7049.86|7059.64|7059.64|7045.62|7045.62|0
1638281100000|2021-11-30 14:05:00|7049.79|7049.79|7051.52|7051.52|7055.78|7055.78|7040.37|7040.37|0
1638281400000|2021-11-30 14:10:00|7051.46|7051.46|7048.47|7048.47|7051.83|7051.83|7043.93|7043.93|0
1638281700000|2021-11-30 14:15:00|7048.7|7048.7|7044.5|7044.5|7050.47|7050.47|7044.05|7044.05|0
1638282000000|2021-11-30 14:20:00|7044.4|7044.4|7044.42|7044.42|7056.55|7056.55|7042.5|7042.5|0
1638282300000|2021-11-30 14:25:00|7043.73|7043.73|7028.9|7028.9|7045.48|7045.48|7027.65|7027.65|0
1638282600000|2021-11-30 14:30:00|7029.46|7029.46|7031.54|7031.54|7037.84|7037.84|7021.41|7021.41|0
1638282900000|2021-11-30 14:35:00|7031.26|7031.26|7017.65|7017.65|7031.26|7031.26|7013.1|7013.1|0
1638283200000|2021-11-30 14:40:00|7017.5|7017.5|7037.16|7037.16|7038.03|7038.03|7017.44|7017.44|0
1638283500000|2021-11-30 14:45:00|7037.1|7037.1|7021.37|7021.37|7037.99|7037.99|7018.15|7018.15|0
1638283800000|2021-11-30 14:50:00|7020.52|7020.52|7016.07|7016.07|7028.52|7028.52|7013.89|7013.89|0
1638284100000|2021-11-30 14:55:00|7016.31|7016.31|7015.04|7015.04|7026.46|7026.46|7013.01|7013.01|0
1638284400000|2021-11-30 15:00:00|7015.34|7015.34|7015.46|7015.46|7019.34|7019.34|7008.49|7008.49|0
1638284700000|2021-11-30 15:05:00|7015.64|7015.64|7020.4|7020.4|7031.94|7031.94|7005.84|7005.84|0
1638285000000|2021-11-30 15:10:00|7020.21|7020.21|7014.6|7014.6|7026.2|7026.2|7012.9|7012.9|0
1638285300000|2021-11-30 15:15:00|7014.41|7014.41|7005.84|7005.84|7026.14|7026.14|7005.84|7005.84|0
1638285600000|2021-11-30 15:20:00|7005.93|7005.93|7006.36|7006.36|7007.18|7007.18|6998.18|6998.18|0
1638285900000|2021-11-30 15:25:00|7006.49|7006.49|7064.52|7064.52|7065.01|7065.01|7002.14|7002.14|0
1638286200000|2021-11-30 15:30:00|7064.11|7064.11|7066.61|7066.61|7116.11|7116.11|7058.85|7058.85|0
1638286500000|2021-11-30 15:35:00|7066.34|7066.34|7058.99|7058.99|7075.38|7075.38|7049.28|7049.28|0
1638286800000|2021-11-30 15:40:00|7059.84|7059.84|7030.57|7030.57|7063.59|7063.59|7029.95|7029.95|0
1638287100000|2021-11-30 15:45:00|7030.68|7030.68|7012.03|7012.03|7033.53|7033.53|7010.4|7010.4|0
1638287400000|2021-11-30 15:50:00|7012.32|7012.32|7001.71|7001.71|7012.38|7012.38|6994|6994|0
1638287700000|2021-11-30 15:55:00|7001.68|7001.68|6972.31|6972.31|7010.35|7010.35|6971.87|6971.87|0
1638288000000|2021-11-30 16:00:00|6972.23|6972.23|6979.84|6979.84|6987.73|6987.73|6957.24|6957.24|0
1638288300000|2021-11-30 16:05:00|6979.55|6979.55|6980.43|6980.43|6991.01|6991.01|6963.65|6963.65|0
1638288600000|2021-11-30 16:10:00|6980.64|6980.64|6993.67|6993.67|6993.67|6993.67|6979.19|6979.19|0
1638288900000|2021-11-30 16:15:00|6993.9|6993.9|7017.7|7017.7|7023.28|7023.28|6993.9|6993.9|0
1638289200000|2021-11-30 16:20:00|7017.54|7017.54|7010.99|7010.99|7027.12|7027.12|7009.23|7009.23|0
1638289500000|2021-11-30 16:25:00|7010.5|7010.5|7001.18|7001.18|7019.11|7019.11|6996.96|6996.96|0
1638346500000|2021-12-01 08:15:00|7090.17|7090.17|7123.25|7123.25|7123.66|7123.66|7089.7|7089.7|0
1638346800000|2021-12-01 08:20:00|7123.47|7123.47|7126.02|7126.02|7126.02|7126.02|7109.54|7109.54|0
1638347100000|2021-12-01 08:25:00|7126.11|7126.11|7123.82|7123.82|7135.04|7135.04|7119.5|7119.5|0
1638347400000|2021-12-01 08:30:00|7123.26|7123.26|7149.59|7149.59|7152.65|7152.65|7113.58|7113.58|0
1638347700000|2021-12-01 08:35:00|7150.21|7150.21|7150.25|7150.25|7153.6|7153.6|7139.23|7139.23|0
1638348000000|2021-12-01 08:40:00|7150.48|7150.48|7152.02|7152.02|7157.91|7157.91|7149.18|7149.18|0
1638348300000|2021-12-01 08:45:00|7152|7152|7174.67|7174.67|7180.27|7180.27|7148.44|7148.44|0
1638348600000|2021-12-01 08:50:00|7174.97|7174.97|7159.69|7159.69|7179.2|7179.2|7158.78|7158.78|0
1638348900000|2021-12-01 08:55:00|7159.31|7159.31|7160.68|7160.68|7169.47|7169.47|7158.86|7158.86|0
1638349200000|2021-12-01 09:00:00|7160.9|7160.9|7157.38|7157.38|7172.05|7172.05|7155.53|7155.53|0
1638349500000|2021-12-01 09:05:00|7157.79|7157.79|7174.94|7174.94|7180.76|7180.76|7157.79|7157.79|0
1638349800000|2021-12-01 09:10:00|7175.13|7175.13|7187.48|7187.48|7194.8|7194.8|7175.13|7175.13|0
1638350100000|2021-12-01 09:15:00|7189.17|7189.17|7208.2|7208.2|7209.45|7209.45|7186.99|7186.99|0
1638350400000|2021-12-01 09:20:00|7208.38|7208.38|7193.38|7193.38|7208.38|7208.38|7188.98|7188.98|0
1638350700000|2021-12-01 09:25:00|7193.53|7193.53|7220.48|7220.48|7220.48|7220.48|7190.39|7190.39|0
1638351000000|2021-12-01 09:30:00|7220.71|7220.71|7216.95|7216.95|7226.83|7226.83|7216.72|7216.72|0
1638351300000|2021-12-01 09:35:00|7216.75|7216.75|7227.77|7227.77|7228.11|7228.11|7209.57|7209.57|0
1638351600000|2021-12-01 09:40:00|7227.68|7227.68|7206.53|7206.53|7231.13|7231.13|7205.31|7205.31|0
1638351900000|2021-12-01 09:45:00|7206.07|7206.07|7201.64|7201.64|7206.07|7206.07|7199.38|7199.38|0
1638352200000|2021-12-01 09:50:00|7201.51|7201.51|7200.61|7200.61|7207.58|7207.58|7197.91|7197.91|0
1638352500000|2021-12-01 09:55:00|7200.76|7200.76|7191.25|7191.25|7202.25|7202.25|7190.03|7190.03|0
1638352800000|2021-12-01 10:00:00|7191.59|7191.59|7200.15|7200.15|7202.69|7202.69|7191.52|7191.52|0
1638353100000|2021-12-01 10:05:00|7200.38|7200.38|7199.82|7199.82|7206.25|7206.25|7196.73|7196.73|0
1638353400000|2021-12-01 10:10:00|7200.01|7200.01|7188.03|7188.03|7202.78|7202.78|7187.44|7187.44|0
1638353700000|2021-12-01 10:15:00|7188.36|7188.36|7201.93|7201.93|7201.93|7201.93|7187.69|7187.69|0
1638354000000|2021-12-01 10:20:00|7202.12|7202.12|7192.45|7192.45|7204.23|7204.23|7192.45|7192.45|0
1638354300000|2021-12-01 10:25:00|7192.92|7192.92|7200.09|7200.09|7204.48|7204.48|7192.58|7192.58|0
1638354600000|2021-12-01 10:30:00|7200.16|7200.16|7207.17|7207.17|7207.17|7207.17|7197.99|7197.99|0
1638354900000|2021-12-01 10:35:00|7207.28|7207.28|7204.1|7204.1|7215.39|7215.39|7203.46|7203.46|0
1638355200000|2021-12-01 10:40:00|7204.57|7204.57|7202.56|7202.56|7205.19|7205.19|7199.9|7199.9|0
1638355500000|2021-12-01 10:45:00|7202.78|7202.78|7195.68|7195.68|7203.42|7203.42|7194.2|7194.2|0
1638355800000|2021-12-01 10:50:00|7195.6|7195.6|7193.47|7193.47|7195.86|7195.86|7186.47|7186.47|0
1638356100000|2021-12-01 10:55:00|7192.9|7192.9|7182.52|7182.52|7194.77|7194.77|7181.57|7181.57|0
1638356400000|2021-12-01 11:00:00|7182.65|7182.65|7185.93|7185.93|7186.82|7186.82|7182.65|7182.65|0
1638356700000|2021-12-01 11:05:00|7186.14|7186.14|7175.71|7175.71|7187.67|7187.67|7175.71|7175.71|0
1638357000000|2021-12-01 11:10:00|7174.86|7174.86|7181.93|7181.93|7183.98|7183.98|7174.79|7174.79|0
1638357300000|2021-12-01 11:15:00|7181.84|7181.84|7179.76|7179.76|7181.89|7181.89|7172.26|7172.26|0
1638357600000|2021-12-01 11:20:00|7179.93|7179.93|7182.15|7182.15|7186.71|7186.71|7179.93|7179.93|0
1638357900000|2021-12-01 11:25:00|7182.01|7182.01|7184.6|7184.6|7196.12|7196.12|7181.47|7181.47|0
1638358200000|2021-12-01 11:30:00|7184.37|7184.37|7182.83|7182.83|7185.06|7185.06|7181.27|7181.27|0
1638358500000|2021-12-01 11:35:00|7182.93|7182.93|7179.15|7179.15|7182.93|7182.93|7177.66|7177.66|0
1638358800000|2021-12-01 11:40:00|7179.07|7179.07|7186.83|7186.83|7187.93|7187.93|7179.07|7179.07|0
1638359100000|2021-12-01 11:45:00|7186.72|7186.72|7198.53|7198.53|7198.92|7198.92|7185.12|7185.12|0
1638359400000|2021-12-01 11:50:00|7198.75|7198.75|7197.13|7197.13|7199.98|7199.98|7196.37|7196.37|0
1638359700000|2021-12-01 11:55:00|7197.25|7197.25|7192.52|7192.52|7200.15|7200.15|7190.48|7190.48|0
1638360000000|2021-12-01 12:00:00|7193.24|7193.24|7202.2|7202.2|7202.97|7202.97|7191.61|7191.61|0
1638360300000|2021-12-01 12:05:00|7202.5|7202.5|7200.44|7200.44|7205.52|7205.52|7199.02|7199.02|0
1638360600000|2021-12-01 12:10:00|7200.26|7200.26|7209.88|7209.88|7209.88|7209.88|7198.49|7198.49|0
1638360900000|2021-12-01 12:15:00|7209.77|7209.77|7225.14|7225.14|7225.14|7225.14|7206.2|7206.2|0
1638361200000|2021-12-01 12:20:00|7225.19|7225.19|7223.12|7223.12|7227.01|7227.01|7217.39|7217.39|0
1638361500000|2021-12-01 12:25:00|7222.75|7222.75|7233.25|7233.25|7234.16|7234.16|7222.17|7222.17|0
1638361800000|2021-12-01 12:30:00|7234.19|7234.19|7218.18|7218.18|7235.04|7235.04|7218.18|7218.18|0
1638362100000|2021-12-01 12:35:00|7217.9|7217.9|7198.84|7198.84|7219.12|7219.12|7198.84|7198.84|0
1638362400000|2021-12-01 12:40:00|7199.21|7199.21|7199.52|7199.52|7201.36|7201.36|7198.05|7198.05|0
1638362700000|2021-12-01 12:45:00|7198.96|7198.96|7213.89|7213.89|7214.35|7214.35|7198.77|7198.77|0
1638363000000|2021-12-01 12:50:00|7213.83|7213.83|7208.15|7208.15|7215.59|7215.59|7206.52|7206.52|0
1638363300000|2021-12-01 12:55:00|7208.34|7208.34|7214.27|7214.27|7214.27|7214.27|7206.86|7206.86|0
1638363600000|2021-12-01 13:00:00|7214.38|7214.38|7222.17|7222.17|7222.17|7222.17|7212.17|7212.17|0
1638363900000|2021-12-01 13:05:00|7221.83|7221.83|7213.07|7213.07|7223.67|7223.67|7212.29|7212.29|0
1638364200000|2021-12-01 13:10:00|7212.98|7212.98|7212.39|7212.39|7214.27|7214.27|7210.76|7210.76|0
1638364500000|2021-12-01 13:15:00|7212.54|7212.54|7221.99|7221.99|7222.21|7222.21|7210.56|7210.56|0
1638364800000|2021-12-01 13:20:00|7222.14|7222.14|7216.16|7216.16|7226.11|7226.11|7214.94|7214.94|0
1638365100000|2021-12-01 13:25:00|7216|7216|7212.96|7212.96|7216.44|7216.44|7212.36|7212.36|0
1638365400000|2021-12-01 13:30:00|7213.22|7213.22|7211.76|7211.76|7214.63|7214.63|7210.08|7210.08|0
1638365700000|2021-12-01 13:35:00|7210.91|7210.91|7202.24|7202.24|7211.12|7211.12|7197.22|7197.22|0
1638366000000|2021-12-01 13:40:00|7201.91|7201.91|7212.09|7212.09|7212.09|7212.09|7201.91|7201.91|0
1638366300000|2021-12-01 13:45:00|7212.47|7212.47|7210.57|7210.57|7215.76|7215.76|7209.91|7209.91|0
1638366600000|2021-12-01 13:50:00|7210.95|7210.95|7208.17|7208.17|7214.79|7214.79|7207.4|7207.4|0
1638366900000|2021-12-01 13:55:00|7207.57|7207.57|7194.02|7194.02|7209.12|7209.12|7190.56|7190.56|0
1638367200000|2021-12-01 14:00:00|7193.86|7193.86|7197.21|7197.21|7197.39|7197.39|7193.04|7193.04|0
1638367500000|2021-12-01 14:05:00|7197.39|7197.39|7198.09|7198.09|7199.42|7199.42|7195.24|7195.24|0
1638367800000|2021-12-01 14:10:00|7197.99|7197.99|7189.61|7189.61|7198.05|7198.05|7189.12|7189.12|0
1638368100000|2021-12-01 14:15:00|7189.31|7189.31|7192.55|7192.55|7193.39|7193.39|7188.21|7188.21|0
1638368400000|2021-12-01 14:20:00|7192.24|7192.24|7184.18|7184.18|7195.21|7195.21|7182.16|7182.16|0
1638368700000|2021-12-01 14:25:00|7184.39|7184.39|7185.15|7185.15|7188.73|7188.73|7184.16|7184.16|0
1638369000000|2021-12-01 14:30:00|7184.87|7184.87|7178.71|7178.71|7197.95|7197.95|7172.91|7172.91|0
1638369300000|2021-12-01 14:35:00|7178.05|7178.05|7164.25|7164.25|7180.07|7180.07|7163.89|7163.89|0
1638369600000|2021-12-01 14:40:00|7164.36|7164.36|7151.09|7151.09|7169.61|7169.61|7149.86|7149.86|0
1638369900000|2021-12-01 14:45:00|7151.02|7151.02|7155.93|7155.93|7162.88|7162.88|7139.4|7139.4|0
1638370200000|2021-12-01 14:50:00|7155.37|7155.37|7149.1|7149.1|7159.55|7159.55|7145.95|7145.95|0
1638370500000|2021-12-01 14:55:00|7148.53|7148.53|7162.8|7162.8|7163.67|7163.67|7148.3|7148.3|0
1638370800000|2021-12-01 15:00:00|7162.5|7162.5|7171.12|7171.12|7176.96|7176.96|7161.29|7161.29|0
1638371100000|2021-12-01 15:05:00|7171.22|7171.22|7183.6|7183.6|7184.16|7184.16|7170.61|7170.61|0
1638371400000|2021-12-01 15:10:00|7183.93|7183.93|7172.01|7172.01|7184.58|7184.58|7169.54|7169.54|0
1638371700000|2021-12-01 15:15:00|7171.88|7171.88|7171.28|7171.28|7178.49|7178.49|7167.53|7167.53|0
1638372000000|2021-12-01 15:20:00|7171.15|7171.15|7165.83|7165.83|7172.98|7172.98|7165.38|7165.38|0
1638372300000|2021-12-01 15:25:00|7165.49|7165.49|7152.94|7152.94|7168.08|7168.08|7152.94|7152.94|0
1638372600000|2021-12-01 15:30:00|7153.79|7153.79|7164.06|7164.06|7170.62|7170.62|7153.06|7153.06|0
1638372900000|2021-12-01 15:35:00|7164.17|7164.17|7165.84|7165.84|7171.14|7171.14|7161.9|7161.9|0
1638373200000|2021-12-01 15:40:00|7165.29|7165.29|7169.58|7169.58|7169.74|7169.74|7158.19|7158.19|0
1638373500000|2021-12-01 15:45:00|7169.82|7169.82|7175.47|7175.47|7184.07|7184.07|7168.77|7168.77|0
1638373800000|2021-12-01 15:50:00|7174.72|7174.72|7170.31|7170.31|7174.81|7174.81|7167.85|7167.85|0
1638374100000|2021-12-01 15:55:00|7169.9|7169.9|7179.06|7179.06|7181.29|7181.29|7169.41|7169.41|0
1638374400000|2021-12-01 16:00:00|7179.28|7179.28|7184.44|7184.44|7185.35|7185.35|7176.91|7176.91|0
1638374700000|2021-12-01 16:05:00|7184.21|7184.21|7170.49|7170.49|7184.21|7184.21|7170.49|7170.49|0
1638375000000|2021-12-01 16:10:00|7170.42|7170.42|7183.8|7183.8|7186.72|7186.72|7170.38|7170.38|0
1638375300000|2021-12-01 16:15:00|7183.57|7183.57|7188.84|7188.84|7191.78|7191.78|7180.58|7180.58|0
1638375600000|2021-12-01 16:20:00|7188.65|7188.65|7190.61|7190.61|7193.15|7193.15|7186.04|7186.04|0
1638375900000|2021-12-01 16:25:00|7190.72|7190.72|7184.49|7184.49|7193.83|7193.83|7183.99|7183.99|0
1638432900000|2021-12-02 08:15:00|7070.49|7070.49|7094.6|7094.6|7094.6|7094.6|7068.44|7068.44|0
1638433200000|2021-12-02 08:20:00|7094.19|7094.19|7111.51|7111.51|7111.51|7111.51|7085.74|7085.74|0
1638433500000|2021-12-02 08:25:00|7112.86|7112.86|7131.59|7131.59|7132.69|7132.69|7112.86|7112.86|0
1638433800000|2021-12-02 08:30:00|7130.91|7130.91|7115.52|7115.52|7130.91|7130.91|7105.26|7105.26|0
1638434100000|2021-12-02 08:35:00|7115.86|7115.86|7100.9|7100.9|7122.86|7122.86|7100.9|7100.9|0
1638434400000|2021-12-02 08:40:00|7100.84|7100.84|7105.89|7105.89|7108.27|7108.27|7093.35|7093.35|0
1638434700000|2021-12-02 08:45:00|7106.3|7106.3|7109.42|7109.42|7117.21|7117.21|7104.3|7104.3|0
1638435000000|2021-12-02 08:50:00|7109.61|7109.61|7105.9|7105.9|7116.03|7116.03|7105.9|7105.9|0
1638435300000|2021-12-02 08:55:00|7105.56|7105.56|7096.87|7096.87|7108|7108|7096.02|7096.02|0
1638435600000|2021-12-02 09:00:00|7096.79|7096.79|7086.84|7086.84|7100.85|7100.85|7086.74|7086.74|0
1638435900000|2021-12-02 09:05:00|7086.73|7086.73|7093.36|7093.36|7104.03|7104.03|7086.63|7086.63|0
1638436200000|2021-12-02 09:10:00|7093.45|7093.45|7109.44|7109.44|7109.44|7109.44|7092.78|7092.78|0
1638436500000|2021-12-02 09:15:00|7109.66|7109.66|7118.08|7118.08|7118.37|7118.37|7109|7109|0
1638436800000|2021-12-02 09:20:00|7117.7|7117.7|7125.86|7125.86|7129.59|7129.59|7117.26|7117.26|0
1638437100000|2021-12-02 09:25:00|7125.82|7125.82|7126.78|7126.78|7127.07|7127.07|7112.17|7112.17|0
1638437400000|2021-12-02 09:30:00|7126.86|7126.86|7131.36|7131.36|7136.38|7136.38|7126.13|7126.13|0
1638437700000|2021-12-02 09:35:00|7131.52|7131.52|7152.28|7152.28|7152.92|7152.92|7131.33|7131.33|0
1638438000000|2021-12-02 09:40:00|7151.69|7151.69|7132.15|7132.15|7152.58|7152.58|7130.11|7130.11|0
1638438300000|2021-12-02 09:45:00|7131.59|7131.59|7132.44|7132.44|7135.93|7135.93|7124.48|7124.48|0
1638438600000|2021-12-02 09:50:00|7132.55|7132.55|7139.1|7139.1|7139.32|7139.32|7127.36|7127.36|0
1638438900000|2021-12-02 09:55:00|7140.54|7140.54|7152.55|7152.55|7157.01|7157.01|7140.54|7140.54|0
1638439200000|2021-12-02 10:00:00|7152.78|7152.78|7158.15|7158.15|7158.41|7158.41|7151.45|7151.45|0
1638439500000|2021-12-02 10:05:00|7158.53|7158.53|7147.87|7147.87|7158.83|7158.83|7146.42|7146.42|0
1638439800000|2021-12-02 10:10:00|7148.33|7148.33|7107.52|7107.52|7149.49|7149.49|7098.42|7098.42|0
1638440100000|2021-12-02 10:15:00|7107.71|7107.71|7111.27|7111.27|7111.46|7111.46|7086.74|7086.74|0
1638440400000|2021-12-02 10:20:00|7111.83|7111.83|7108.25|7108.25|7116.62|7116.62|7103.74|7103.74|0
1638440700000|2021-12-02 10:25:00|7107.96|7107.96|7111.46|7111.46|7125.47|7125.47|7106.13|7106.13|0
1638441000000|2021-12-02 10:30:00|7111.28|7111.28|7107.55|7107.55|7111.28|7111.28|7101.87|7101.87|0
1638441300000|2021-12-02 10:35:00|7107.77|7107.77|7127.37|7127.37|7127.81|7127.81|7102.31|7102.31|0
1638441600000|2021-12-02 10:40:00|7127.26|7127.26|7132.74|7132.74|7134.43|7134.43|7125.95|7125.95|0
1638441900000|2021-12-02 10:45:00|7132.85|7132.85|7133.28|7133.28|7139.6|7139.6|7132.22|7132.22|0
1638442200000|2021-12-02 10:50:00|7133.18|7133.18|7126.01|7126.01|7134|7134|7121.87|7121.87|0
1638442500000|2021-12-02 10:55:00|7126.12|7126.12|7124.08|7124.08|7127.18|7127.18|7121.9|7121.9|0
1638442800000|2021-12-02 11:00:00|7124.54|7124.54|7108.28|7108.28|7128.5|7128.5|7108.28|7108.28|0
1638443100000|2021-12-02 11:05:00|7108.18|7108.18|7114.76|7114.76|7119.2|7119.2|7108.18|7108.18|0
1638443400000|2021-12-02 11:10:00|7114.85|7114.85|7107.52|7107.52|7114.93|7114.93|7107.52|7107.52|0
1638443700000|2021-12-02 11:15:00|7107.71|7107.71|7099.1|7099.1|7108.13|7108.13|7099.1|7099.1|0
1638444000000|2021-12-02 11:20:00|7098.99|7098.99|7103.04|7103.04|7103.8|7103.8|7096.73|7096.73|0
1638444300000|2021-12-02 11:25:00|7102.93|7102.93|7103.87|7103.87|7104.93|7104.93|7099.55|7099.55|0
1638444600000|2021-12-02 11:30:00|7103.49|7103.49|7093|7093|7106.99|7106.99|7092.54|7092.54|0
1638444900000|2021-12-02 11:35:00|7093.09|7093.09|7087.3|7087.3|7093.1|7093.1|7085.14|7085.14|0
1638445200000|2021-12-02 11:40:00|7087.38|7087.38|7092.27|7092.27|7092.83|7092.83|7084.4|7084.4|0
1638445500000|2021-12-02 11:45:00|7091.89|7091.89|7091.58|7091.58|7096.17|7096.17|7091.48|7091.48|0
1638445800000|2021-12-02 11:50:00|7090.11|7090.11|7078.82|7078.82|7090.11|7090.11|7078.24|7078.24|0
1638446100000|2021-12-02 11:55:00|7078.6|7078.6|7069.05|7069.05|7079.34|7079.34|7069.05|7069.05|0
1638446400000|2021-12-02 12:00:00|7069.21|7069.21|7077.1|7077.1|7081.96|7081.96|7066.53|7066.53|0
1638446700000|2021-12-02 12:05:00|7076.25|7076.25|7069.3|7069.3|7079.72|7079.72|7069.3|7069.3|0
1638447000000|2021-12-02 12:10:00|7069.21|7069.21|7074.27|7074.27|7075.11|7075.11|7058.99|7058.99|0
1638447300000|2021-12-02 12:15:00|7072.57|7072.57|7066.92|7066.92|7074.27|7074.27|7065.15|7065.15|0
1638447600000|2021-12-02 12:20:00|7067.15|7067.15|7064.44|7064.44|7072.54|7072.54|7062.02|7062.02|0
1638447900000|2021-12-02 12:25:00|7064.21|7064.21|7062.11|7062.11|7067.3|7067.3|7057.45|7057.45|0
1638448200000|2021-12-02 12:30:00|7061.7|7061.7|7051.83|7051.83|7061.7|7061.7|7048.86|7048.86|0
1638448500000|2021-12-02 12:35:00|7051.61|7051.61|7042.56|7042.56|7053.34|7053.34|7041.08|7041.08|0
1638448800000|2021-12-02 12:40:00|7043.41|7043.41|7046.87|7046.87|7047.87|7047.87|7035.32|7035.32|0
1638449100000|2021-12-02 12:45:00|7046.72|7046.72|7042.8|7042.8|7048.63|7048.63|7039.88|7039.88|0
1638449400000|2021-12-02 12:50:00|7042.99|7042.99|7042.62|7042.62|7047.06|7047.06|7033.53|7033.53|0
1638449700000|2021-12-02 12:55:00|7043.18|7043.18|7042.64|7042.64|7044|7044|7038.5|7038.5|0
1638450000000|2021-12-02 13:00:00|7042.45|7042.45|7042.85|7042.85|7046.52|7046.52|7040.94|7040.94|0
1638450300000|2021-12-02 13:05:00|7043.04|7043.04|7042.93|7042.93|7044.97|7044.97|7038.62|7038.62|0
1638450600000|2021-12-02 13:10:00|7043.02|7043.02|7042.09|7042.09|7045.6|7045.6|7037.99|7037.99|0
1638450900000|2021-12-02 13:15:00|7041.96|7041.96|7041.79|7041.79|7044.55|7044.55|7039.17|7039.17|0
1638451200000|2021-12-02 13:20:00|7040.77|7040.77|7034.58|7034.58|7041.2|7041.2|7033.98|7033.98|0
1638451500000|2021-12-02 13:25:00|7035.11|7035.11|7044.16|7044.16|7044.39|7044.39|7034|7034|0
1638451800000|2021-12-02 13:30:00|7044.21|7044.21|7050.22|7050.22|7050.22|7050.22|7041.41|7041.41|0
1638452100000|2021-12-02 13:35:00|7051.01|7051.01|7037.8|7037.8|7055.85|7055.85|7034.52|7034.52|0
1638452400000|2021-12-02 13:40:00|7037.11|7037.11|7018.09|7018.09|7038.87|7038.87|7014.85|7014.85|0
1638452700000|2021-12-02 13:45:00|7018.2|7018.2|7023.93|7023.93|7026.39|7026.39|7015.45|7015.45|0
1638453000000|2021-12-02 13:50:00|7023.52|7023.52|7024.32|7024.32|7029.74|7029.74|7016.27|7016.27|0
1638453300000|2021-12-02 13:55:00|7024.47|7024.47|7033.95|7033.95|7041.44|7041.44|7023.95|7023.95|0
1638453600000|2021-12-02 14:00:00|7033.88|7033.88|7025.12|7025.12|7034.53|7034.53|7023.77|7023.77|0
1638453900000|2021-12-02 14:05:00|7024.27|7024.27|7020.85|7020.85|7027.55|7027.55|7017.03|7017.03|0
1638454200000|2021-12-02 14:10:00|7021.06|7021.06|7040.57|7040.57|7042.59|7042.59|7019.5|7019.5|0
1638454500000|2021-12-02 14:15:00|7040.47|7040.47|7038.57|7038.57|7042.45|7042.45|7036.36|7036.36|0
1638454800000|2021-12-02 14:20:00|7038.68|7038.68|7058.52|7058.52|7059.96|7059.96|7038.57|7038.57|0
1638455100000|2021-12-02 14:25:00|7058.49|7058.49|7072.09|7072.09|7074.21|7074.21|7058.34|7058.34|0
1638455400000|2021-12-02 14:30:00|7072.14|7072.14|7055.8|7055.8|7074.68|7074.68|7050.46|7050.46|0
1638455700000|2021-12-02 14:35:00|7056.25|7056.25|7098.73|7098.73|7098.73|7098.73|7051.48|7051.48|0
1638456000000|2021-12-02 14:40:00|7099.3|7099.3|7111.58|7111.58|7114.66|7114.66|7099.3|7099.3|0
1638456300000|2021-12-02 14:45:00|7111.95|7111.95|7128.41|7128.41|7138.77|7138.77|7107.97|7107.97|0
1638456600000|2021-12-02 14:50:00|7129.26|7129.26|7121.04|7121.04|7135.07|7135.07|7116.95|7116.95|0
1638456900000|2021-12-02 14:55:00|7120.67|7120.67|7118.86|7118.86|7121.83|7121.83|7102.32|7102.32|0
1638457200000|2021-12-02 15:00:00|7118.01|7118.01|7102.31|7102.31|7118.94|7118.94|7089.01|7089.01|0
1638457500000|2021-12-02 15:05:00|7102.06|7102.06|7100.26|7100.26|7110.14|7110.14|7094.9|7094.9|0
1638457800000|2021-12-02 15:10:00|7099.89|7099.89|7106|7106|7106|7106|7094.31|7094.31|0
1638458100000|2021-12-02 15:15:00|7106.85|7106.85|7078.78|7078.78|7109.47|7109.47|7076.68|7076.68|0
1638458400000|2021-12-02 15:20:00|7078.6|7078.6|7075.59|7075.59|7078.9|7078.9|7061.26|7061.26|0
1638458700000|2021-12-02 15:25:00|7075.21|7075.21|7107.93|7107.93|7107.93|7107.93|7070.6|7070.6|0
1638459000000|2021-12-02 15:30:00|7107.87|7107.87|7099.02|7099.02|7121.7|7121.7|7098.93|7098.93|0
1638459300000|2021-12-02 15:35:00|7099.87|7099.87|7089.14|7089.14|7108.4|7108.4|7084.84|7084.84|0
1638459600000|2021-12-02 15:40:00|7089.06|7089.06|7085.72|7085.72|7093.47|7093.47|7084.89|7084.89|0
1638459900000|2021-12-02 15:45:00|7085.39|7085.39|7088.16|7088.16|7097.77|7097.77|7082.26|7082.26|0
1638460200000|2021-12-02 15:50:00|7086.46|7086.46|7084.98|7084.98|7092.36|7092.36|7084.68|7084.68|0
1638460500000|2021-12-02 15:55:00|7084.79|7084.79|7109.6|7109.6|7111.11|7111.11|7081.83|7081.83|0
1638460800000|2021-12-02 16:00:00|7109.4|7109.4|7109.54|7109.54|7115.48|7115.48|7106.7|7106.7|0
1638461100000|2021-12-02 16:05:00|7109.38|7109.38|7111.16|7111.16|7119.91|7119.91|7107|7107|0
1638461400000|2021-12-02 16:10:00|7111.54|7111.54|7109.66|7109.66|7111.64|7111.64|7107.73|7107.73|0
1638461700000|2021-12-02 16:15:00|7109.58|7109.58|7102.65|7102.65|7112.14|7112.14|7101.6|7101.6|0
1638462000000|2021-12-02 16:20:00|7103.25|7103.25|7102.46|7102.46|7107.21|7107.21|7100.95|7100.95|0
1638462300000|2021-12-02 16:25:00|7102.27|7102.27|7093.19|7093.19|7107.77|7107.77|7092.4|7092.4|0
1638519300000|2021-12-03 08:15:00|7187.36|7187.36|7199.4|7199.4|7202.65|7202.65|7187.36|7187.36|0
1638519600000|2021-12-03 08:20:00|7199.28|7199.28|7181.9|7181.9|7202.38|7202.38|7180.94|7180.94|0
1638519900000|2021-12-03 08:25:00|7182.09|7182.09|7166.64|7166.64|7182.73|7182.73|7165.04|7165.04|0
1638520200000|2021-12-03 08:30:00|7166.08|7166.08|7154.21|7154.21|7168.52|7168.52|7151.48|7151.48|0
1638520500000|2021-12-03 08:35:00|7154.36|7154.36|7136.36|7136.36|7154.82|7154.82|7134.37|7134.37|0
1638520800000|2021-12-03 08:40:00|7136.58|7136.58|7137.35|7137.35|7140.77|7140.77|7129.61|7129.61|0
1638521100000|2021-12-03 08:45:00|7136.16|7136.16|7139.17|7139.17|7141.03|7141.03|7132.36|7132.36|0
1638521400000|2021-12-03 08:50:00|7139.51|7139.51|7141.1|7141.1|7150.58|7150.58|7137.27|7137.27|0
1638521700000|2021-12-03 08:55:00|7141.23|7141.23|7148.8|7148.8|7151.81|7151.81|7139.57|7139.57|0
1638522000000|2021-12-03 09:00:00|7149.59|7149.59|7150.45|7150.45|7156.69|7156.69|7146.97|7146.97|0
1638522300000|2021-12-03 09:05:00|7150.17|7150.17|7134.28|7134.28|7150.17|7150.17|7131.22|7131.22|0
1638522600000|2021-12-03 09:10:00|7133.75|7133.75|7145.35|7145.35|7145.35|7145.35|7133.75|7133.75|0
1638522900000|2021-12-03 09:15:00|7148.74|7148.74|7165.12|7165.12|7165.12|7165.12|7148.62|7148.62|0
1638523200000|2021-12-03 09:20:00|7164.96|7164.96|7164.63|7164.63|7167.88|7167.88|7161.92|7161.92|0
1638523500000|2021-12-03 09:25:00|7164.98|7164.98|7171.77|7171.77|7173.95|7173.95|7157.63|7157.63|0
1638523800000|2021-12-03 09:30:00|7171.61|7171.61|7172.15|7172.15|7173.79|7173.79|7169.08|7169.08|0
1638524100000|2021-12-03 09:35:00|7172.07|7172.07|7153.13|7153.13|7173.98|7173.98|7153.13|7153.13|0
1638524400000|2021-12-03 09:40:00|7153.26|7153.26|7150.11|7150.11|7155.65|7155.65|7148.36|7148.36|0
1638524700000|2021-12-03 09:45:00|7149.92|7149.92|7145.2|7145.2|7153.34|7153.34|7145.2|7145.2|0
1638525000000|2021-12-03 09:50:00|7145.3|7145.3|7141.97|7141.97|7145.3|7145.3|7139.42|7139.42|0
1638525300000|2021-12-03 09:55:00|7142.06|7142.06|7121.98|7121.98|7142.16|7142.16|7121.98|7121.98|0
1638525600000|2021-12-03 10:00:00|7122.17|7122.17|7113.67|7113.67|7123.62|7123.62|7113.51|7113.51|0
1638525900000|2021-12-03 10:05:00|7114.52|7114.52|7117.51|7117.51|7124.12|7124.12|7114.46|7114.46|0
1638526200000|2021-12-03 10:10:00|7117.3|7117.3|7118.6|7118.6|7120.38|7120.38|7113.13|7113.13|0
1638526500000|2021-12-03 10:15:00|7118.49|7118.49|7116.78|7116.78|7119.25|7119.25|7111.82|7111.82|0
1638526800000|2021-12-03 10:20:00|7116.67|7116.67|7104.6|7104.6|7116.79|7116.79|7104.6|7104.6|0
1638527100000|2021-12-03 10:25:00|7104.48|7104.48|7100|7100|7105.95|7105.95|7096.01|7096.01|0
1638527400000|2021-12-03 10:30:00|7099.78|7099.78|7091.06|7091.06|7105.42|7105.42|7086.04|7086.04|0
1638527700000|2021-12-03 10:35:00|7090.21|7090.21|7082.62|7082.62|7090.45|7090.45|7082.29|7082.29|0
1638528000000|2021-12-03 10:40:00|7082.51|7082.51|7086.35|7086.35|7089.51|7089.51|7080.31|7080.31|0
1638528300000|2021-12-03 10:45:00|7086.45|7086.45|7076.27|7076.27|7090.08|7090.08|7076.05|7076.05|0
1638528600000|2021-12-03 10:50:00|7076.06|7076.06|7080.85|7080.85|7080.85|7080.85|7075.71|7075.71|0
1638528900000|2021-12-03 10:55:00|7080.96|7080.96|7088.68|7088.68|7093.66|7093.66|7079.9|7079.9|0
1638529200000|2021-12-03 11:00:00|7088.49|7088.49|7090.59|7090.59|7101.88|7101.88|7088.49|7088.49|0
1638529500000|2021-12-03 11:05:00|7089.97|7089.97|7088.49|7088.49|7093.08|7093.08|7084.72|7084.72|0
1638529800000|2021-12-03 11:10:00|7088.72|7088.72|7089.04|7089.04|7092.78|7092.78|7088.72|7088.72|0
1638530100000|2021-12-03 11:15:00|7089.12|7089.12|7092.8|7092.8|7093.27|7093.27|7088.46|7088.46|0
1638530400000|2021-12-03 11:20:00|7091.9|7091.9|7091.6|7091.6|7092.29|7092.29|7088.94|7088.94|0
1638530700000|2021-12-03 11:25:00|7091.41|7091.41|7096.94|7096.94|7100.48|7100.48|7088.99|7088.99|0
1638531000000|2021-12-03 11:30:00|7097.03|7097.03|7092.08|7092.08|7098.43|7098.43|7092.08|7092.08|0
1638531300000|2021-12-03 11:35:00|7091.19|7091.19|7088.09|7088.09|7091.19|7091.19|7082.51|7082.51|0
1638531600000|2021-12-03 11:40:00|7088.12|7088.12|7099.34|7099.34|7099.34|7099.34|7087.78|7087.78|0
1638531900000|2021-12-03 11:45:00|7099.56|7099.56|7094.1|7094.1|7101.29|7101.29|7093.17|7093.17|0
1638532200000|2021-12-03 11:50:00|7094.47|7094.47|7102.98|7102.98|7104.5|7104.5|7092.74|7092.74|0
1638532500000|2021-12-03 11:55:00|7103.21|7103.21|7108.32|7108.32|7108.32|7108.32|7103.07|7103.07|0
1638532800000|2021-12-03 12:00:00|7107.88|7107.88|7130.52|7130.52|7134.41|7134.41|7107.6|7107.6|0
1638533100000|2021-12-03 12:05:00|7131.5|7131.5|7140.3|7140.3|7140.48|7140.48|7131.12|7131.12|0
1638533400000|2021-12-03 12:10:00|7140.38|7140.38|7141.79|7141.79|7149.88|7149.88|7140.38|7140.38|0
1638533700000|2021-12-03 12:15:00|7142.41|7142.41|7146.02|7146.02|7146.3|7146.3|7137.16|7137.16|0
1638534000000|2021-12-03 12:20:00|7145.94|7145.94|7142.6|7142.6|7150.89|7150.89|7141.6|7141.6|0
1638534300000|2021-12-03 12:25:00|7142.41|7142.41|7145.53|7145.53|7146.06|7146.06|7142.04|7142.04|0
1638534600000|2021-12-03 12:30:00|7145.62|7145.62|7126.43|7126.43|7146.76|7146.76|7126.19|7126.19|0
1638534900000|2021-12-03 12:35:00|7126.15|7126.15|7128.52|7128.52|7128.52|7128.52|7123.6|7123.6|0
1638535200000|2021-12-03 12:40:00|7128.87|7128.87|7126.2|7126.2|7131.27|7131.27|7125.25|7125.25|0
1638535500000|2021-12-03 12:45:00|7125.78|7125.78|7129.67|7129.67|7131.39|7131.39|7121.42|7121.42|0
1638535800000|2021-12-03 12:50:00|7129.78|7129.78|7117.74|7117.74|7129.88|7129.88|7116.89|7116.89|0
1638536100000|2021-12-03 12:55:00|7117.44|7117.44|7128.08|7128.08|7128.31|7128.31|7115.47|7115.47|0
1638536400000|2021-12-03 13:00:00|7128.27|7128.27|7136.22|7136.22|7137.46|7137.46|7127.07|7127.07|0
1638536700000|2021-12-03 13:05:00|7136.07|7136.07|7143.62|7143.62|7145.28|7145.28|7135.5|7135.5|0
1638537000000|2021-12-03 13:10:00|7144.24|7144.24|7144.26|7144.26|7150.25|7150.25|7138.41|7138.41|0
1638537300000|2021-12-03 13:15:00|7144.58|7144.58|7148.5|7148.5|7149.84|7149.84|7144.58|7144.58|0
1638537600000|2021-12-03 13:20:00|7148.43|7148.43|7151.65|7151.65|7157.22|7157.22|7147.21|7147.21|0
1638537900000|2021-12-03 13:25:00|7151.42|7151.42|7146.19|7146.19|7151.42|7151.42|7145.17|7145.17|0
1638538200000|2021-12-03 13:30:00|7146|7146|7145.48|7145.48|7147.5|7147.5|7131.04|7131.04|0
1638538500000|2021-12-03 13:35:00|7145.14|7145.14|7150.98|7150.98|7154.7|7154.7|7144.17|7144.17|0
1638538800000|2021-12-03 13:40:00|7150.77|7150.77|7150.64|7150.64|7155.18|7155.18|7150.37|7150.37|0
1638539100000|2021-12-03 13:45:00|7150.45|7150.45|7135.12|7135.12|7150.97|7150.97|7135.12|7135.12|0
1638539400000|2021-12-03 13:50:00|7134.75|7134.75|7135.31|7135.31|7136.2|7136.2|7130.52|7130.52|0
1638539700000|2021-12-03 13:55:00|7135.23|7135.23|7134.52|7134.52|7138.03|7138.03|7134.17|7134.17|0
1638540000000|2021-12-03 14:00:00|7134.22|7134.22|7140.96|7140.96|7143.36|7143.36|7132.64|7132.64|0
1638540300000|2021-12-03 14:05:00|7141.07|7141.07|7155.19|7155.19|7156.26|7156.26|7140.82|7140.82|0
1638540600000|2021-12-03 14:10:00|7155.26|7155.26|7160.6|7160.6|7161.22|7161.22|7154.5|7154.5|0
1638540900000|2021-12-03 14:15:00|7160.67|7160.67|7157.91|7157.91|7161.12|7161.12|7156.21|7156.21|0
1638541200000|2021-12-03 14:20:00|7158.02|7158.02|7147.25|7147.25|7158.43|7158.43|7146.41|7146.41|0
1638541500000|2021-12-03 14:25:00|7147.18|7147.18|7150.66|7150.66|7155.22|7155.22|7145.19|7145.19|0
1638541800000|2021-12-03 14:30:00|7149.97|7149.97|7115.56|7115.56|7149.97|7149.97|7109.8|7109.8|0
1638542100000|2021-12-03 14:35:00|7115.37|7115.37|7095.36|7095.36|7115.37|7115.37|7085.89|7085.89|0
1638542400000|2021-12-03 14:40:00|7095.97|7095.97|7077.55|7077.55|7099.57|7099.57|7068.66|7068.66|0
1638542700000|2021-12-03 14:45:00|7077.17|7077.17|7068.16|7068.16|7081.37|7081.37|7068.16|7068.16|0
1638543000000|2021-12-03 14:50:00|7067.38|7067.38|7050.42|7050.42|7068.29|7068.29|7049.94|7049.94|0
1638543300000|2021-12-03 14:55:00|7050.48|7050.48|7059.48|7059.48|7065.63|7065.63|7050.48|7050.48|0
1638543600000|2021-12-03 15:00:00|7059.77|7059.77|7059.95|7059.95|7071.81|7071.81|7058.14|7058.14|0
1638543900000|2021-12-03 15:05:00|7059.8|7059.8|7044.45|7044.45|7065.23|7065.23|7042.84|7042.84|0
1638544200000|2021-12-03 15:10:00|7044.34|7044.34|7051.59|7051.59|7054.44|7054.44|7041.32|7041.32|0
1638544500000|2021-12-03 15:15:00|7051.4|7051.4|7062.42|7062.42|7075.53|7075.53|7051.31|7051.31|0
1638544800000|2021-12-03 15:20:00|7062.45|7062.45|7060.14|7060.14|7062.45|7062.45|7055.2|7055.2|0
1638545100000|2021-12-03 15:25:00|7060.27|7060.27|7056.6|7056.6|7060.36|7060.36|7048.95|7048.95|0
1638545400000|2021-12-03 15:30:00|7056.49|7056.49|7044.03|7044.03|7056.87|7056.87|7044.03|7044.03|0
1638545700000|2021-12-03 15:35:00|7044.18|7044.18|7040.35|7040.35|7045.78|7045.78|7038.6|7038.6|0
1638546000000|2021-12-03 15:40:00|7040.31|7040.31|7030.68|7030.68|7040.31|7040.31|7024.66|7024.66|0
1638546300000|2021-12-03 15:45:00|7030.77|7030.77|7026.15|7026.15|7031.56|7031.56|7020.69|7020.69|0
1638546600000|2021-12-03 15:50:00|7026.23|7026.23|7042.82|7042.82|7042.93|7042.93|7024.34|7024.34|0
1638546900000|2021-12-03 15:55:00|7042.53|7042.53|7038.68|7038.68|7048.02|7048.02|7038.51|7038.51|0
1638547200000|2021-12-03 16:00:00|7038.46|7038.46|7047.19|7047.19|7048.34|7048.34|7038.04|7038.04|0
1638547500000|2021-12-03 16:05:00|7047.09|7047.09|7043.27|7043.27|7047.25|7047.25|7036.78|7036.78|0
1638547800000|2021-12-03 16:10:00|7043.15|7043.15|7046.62|7046.62|7049.28|7049.28|7038.91|7038.91|0
1638548100000|2021-12-03 16:15:00|7046.4|7046.4|7035.52|7035.52|7048.56|7048.56|7034.27|7034.27|0
1638548400000|2021-12-03 16:20:00|7035.43|7035.43|7051.56|7051.56|7053.49|7053.49|7035.41|7035.41|0
1638548700000|2021-12-03 16:25:00|7051.71|7051.71|7052.12|7052.12|7053.93|7053.93|7045.13|7045.13|0
1638778500000|2021-12-06 08:15:00|7161.28|7161.28|7161.88|7161.88|7165.1|7165.1|7147.49|7147.49|0
1638778800000|2021-12-06 08:20:00|7162.09|7162.09|7162.57|7162.57|7172.11|7172.11|7152.8|7152.8|0
1638779100000|2021-12-06 08:25:00|7161.96|7161.96|7168.4|7168.4|7171.12|7171.12|7151.31|7151.31|0
1638779400000|2021-12-06 08:30:00|7168.03|7168.03|7170.76|7170.76|7177.08|7177.08|7166.77|7166.77|0
1638779700000|2021-12-06 08:35:00|7170.94|7170.94|7171.58|7171.58|7180.87|7180.87|7169.73|7169.73|0
1638780000000|2021-12-06 08:40:00|7171.89|7171.89|7155.07|7155.07|7173.58|7173.58|7155.07|7155.07|0
1638780300000|2021-12-06 08:45:00|7154.99|7154.99|7114.46|7114.46|7155.27|7155.27|7114.37|7114.37|0
1638780600000|2021-12-06 08:50:00|7116.16|7116.16|7128.85|7128.85|7130.2|7130.2|7115.58|7115.58|0
1638780900000|2021-12-06 08:55:00|7129.01|7129.01|7128.84|7128.84|7138.02|7138.02|7125.19|7125.19|0
1638781200000|2021-12-06 09:00:00|7128.68|7128.68|7129.78|7129.78|7138.84|7138.84|7126.71|7126.71|0
1638781500000|2021-12-06 09:05:00|7128.88|7128.88|7117.12|7117.12|7128.88|7128.88|7114.04|7114.04|0
1638781800000|2021-12-06 09:10:00|7117.04|7117.04|7115.69|7115.69|7120.01|7120.01|7113.7|7113.7|0
1638782100000|2021-12-06 09:15:00|7116.15|7116.15|7115.29|7115.29|7117.22|7117.22|7110.11|7110.11|0
1638782400000|2021-12-06 09:20:00|7115.52|7115.52|7122.87|7122.87|7126.79|7126.79|7113.71|7113.71|0
1638782700000|2021-12-06 09:25:00|7122.9|7122.9|7129.69|7129.69|7136.9|7136.9|7122.9|7122.9|0
1638783000000|2021-12-06 09:30:00|7129.61|7129.61|7118.69|7118.69|7130.06|7130.06|7107.3|7107.3|0
1638783300000|2021-12-06 09:35:00|7118.39|7118.39|7101.57|7101.57|7121.01|7121.01|7101.27|7101.27|0
1638783600000|2021-12-06 09:40:00|7099.6|7099.6|7091.72|7091.72|7100.45|7100.45|7089.68|7089.68|0
1638783900000|2021-12-06 09:45:00|7091.38|7091.38|7093.2|7093.2|7093.41|7093.41|7086.91|7086.91|0
1638784200000|2021-12-06 09:50:00|7091.5|7091.5|7087.33|7087.33|7098.8|7098.8|7085.34|7085.34|0
1638784500000|2021-12-06 09:55:00|7087.49|7087.49|7079.23|7079.23|7091.28|7091.28|7078|7078|0
1638784800000|2021-12-06 10:00:00|7079.44|7079.44|7102.17|7102.17|7102.72|7102.72|7079.44|7079.44|0
1638785100000|2021-12-06 10:05:00|7101.8|7101.8|7105.8|7105.8|7109.15|7109.15|7098.59|7098.59|0
1638785400000|2021-12-06 10:10:00|7105.74|7105.74|7111.3|7111.3|7111.3|7111.3|7103.14|7103.14|0
1638785700000|2021-12-06 10:15:00|7112.15|7112.15|7121.28|7121.28|7121.41|7121.41|7106.98|7106.98|0
1638786000000|2021-12-06 10:20:00|7120.43|7120.43|7107.91|7107.91|7121.21|7121.21|7107.09|7107.09|0
1638786300000|2021-12-06 10:25:00|7106.22|7106.22|7105.82|7105.82|7108.32|7108.32|7101.62|7101.62|0
1638786600000|2021-12-06 10:30:00|7106.66|7106.66|7107.92|7107.92|7108.78|7108.78|7098.99|7098.99|0
1638786900000|2021-12-06 10:35:00|7108.03|7108.03|7117.99|7117.99|7118.1|7118.1|7108.03|7108.03|0
1638787200000|2021-12-06 10:40:00|7118.06|7118.06|7113.42|7113.42|7121.27|7121.27|7112.73|7112.73|0
1638787500000|2021-12-06 10:45:00|7113.24|7113.24|7116.94|7116.94|7120.39|7120.39|7112.46|7112.46|0
1638787800000|2021-12-06 10:50:00|7116.4|7116.4|7114.49|7114.49|7118.74|7118.74|7113.22|7113.22|0
1638788100000|2021-12-06 10:55:00|7114.57|7114.57|7111.08|7111.08|7115.26|7115.26|7110.34|7110.34|0
1638788400000|2021-12-06 11:00:00|7111.16|7111.16|7109.63|7109.63|7118.08|7118.08|7109.63|7109.63|0
1638788700000|2021-12-06 11:05:00|7109.5|7109.5|7113.53|7113.53|7113.53|7113.53|7106.18|7106.18|0
1638789000000|2021-12-06 11:10:00|7113.42|7113.42|7110.47|7110.47|7118.16|7118.16|7108.97|7108.97|0
1638789300000|2021-12-06 11:15:00|7110.69|7110.69|7121.74|7121.74|7121.74|7121.74|7110.69|7110.69|0
1638789600000|2021-12-06 11:20:00|7121.55|7121.55|7124.78|7124.78|7125.24|7125.24|7119.56|7119.56|0
1638789900000|2021-12-06 11:25:00|7125.11|7125.11|7123.66|7123.66|7129.13|7129.13|7123.47|7123.47|0
1638790200000|2021-12-06 11:30:00|7123.9|7123.9|7119.89|7119.89|7129.61|7129.61|7119.89|7119.89|0
1638790500000|2021-12-06 11:35:00|7119.7|7119.7|7122.2|7122.2|7122.35|7122.35|7113.54|7113.54|0
1638790800000|2021-12-06 11:40:00|7122.26|7122.26|7126.03|7126.03|7127.21|7127.21|7121.85|7121.85|0
1638791100000|2021-12-06 11:45:00|7125.83|7125.83|7120.35|7120.35|7126.22|7126.22|7120.35|7120.35|0
1638791400000|2021-12-06 11:50:00|7119.97|7119.97|7109.16|7109.16|7120.12|7120.12|7109.01|7109.01|0
1638791700000|2021-12-06 11:55:00|7109.11|7109.11|7117.9|7117.9|7118.15|7118.15|7107.98|7107.98|0
1638792000000|2021-12-06 12:00:00|7117.6|7117.6|7116.99|7116.99|7123.76|7123.76|7115.38|7115.38|0
1638792300000|2021-12-06 12:05:00|7117.08|7117.08|7118.32|7118.32|7119.44|7119.44|7116.47|7116.47|0
1638792600000|2021-12-06 12:10:00|7118.43|7118.43|7115.65|7115.65|7119.55|7119.55|7114.36|7114.36|0
1638792900000|2021-12-06 12:15:00|7115.28|7115.28|7112.59|7112.59|7117.01|7117.01|7110.67|7110.67|0
1638793200000|2021-12-06 12:20:00|7112.39|7112.39|7114.51|7114.51|7114.51|7114.51|7109.12|7109.12|0
1638793500000|2021-12-06 12:25:00|7115.41|7115.41|7115.13|7115.13|7118.32|7118.32|7114.18|7114.18|0
1638793800000|2021-12-06 12:30:00|7115.05|7115.05|7109.07|7109.07|7115.05|7115.05|7108.89|7108.89|0
1638794100000|2021-12-06 12:35:00|7108.96|7108.96|7109.6|7109.6|7110.74|7110.74|7104.92|7104.92|0
1638794400000|2021-12-06 12:40:00|7109.75|7109.75|7103.3|7103.3|7111.1|7111.1|7103.09|7103.09|0
1638794700000|2021-12-06 12:45:00|7103.38|7103.38|7105.91|7105.91|7108.02|7108.02|7102.75|7102.75|0
1638795000000|2021-12-06 12:50:00|7105.45|7105.45|7099.89|7099.89|7107.66|7107.66|7099.89|7099.89|0
1638795300000|2021-12-06 12:55:00|7099.48|7099.48|7108.83|7108.83|7108.92|7108.92|7099.48|7099.48|0
1638795600000|2021-12-06 13:00:00|7108.6|7108.6|7109.81|7109.81|7111.21|7111.21|7105.92|7105.92|0
1638795900000|2021-12-06 13:05:00|7108.96|7108.96|7103.28|7103.28|7108.96|7108.96|7102.39|7102.39|0
1638796200000|2021-12-06 13:10:00|7103.48|7103.48|7102.89|7102.89|7106.21|7106.21|7101.64|7101.64|0
1638796500000|2021-12-06 13:15:00|7103.11|7103.11|7114.48|7114.48|7114.48|7114.48|7101.94|7101.94|0
1638796800000|2021-12-06 13:20:00|7114.67|7114.67|7116.14|7116.14|7119.73|7119.73|7113.58|7113.58|0
1638797100000|2021-12-06 13:25:00|7116.52|7116.52|7107.85|7107.85|7116.93|7116.93|7107.28|7107.28|0
1638797400000|2021-12-06 13:30:00|7107.89|7107.89|7113.94|7113.94|7114.07|7114.07|7106.96|7106.96|0
1638797700000|2021-12-06 13:35:00|7113.72|7113.72|7117.16|7117.16|7117.39|7117.39|7113.31|7113.31|0
1638798000000|2021-12-06 13:40:00|7117.39|7117.39|7119.89|7119.89|7119.95|7119.95|7115.98|7115.98|0
1638798300000|2021-12-06 13:45:00|7119.93|7119.93|7126.26|7126.26|7127.15|7127.15|7119.84|7119.84|0
1638798600000|2021-12-06 13:50:00|7126.67|7126.67|7132.02|7132.02|7133.98|7133.98|7125.73|7125.73|0
1638798900000|2021-12-06 13:55:00|7131.87|7131.87|7162.92|7162.92|7162.92|7162.92|7130.61|7130.61|0
1638799200000|2021-12-06 14:00:00|7162.97|7162.97|7160.48|7160.48|7172|7172|7154.1|7154.1|0
1638799500000|2021-12-06 14:05:00|7161.43|7161.43|7164.05|7164.05|7164.36|7164.36|7158.31|7158.31|0
1638799800000|2021-12-06 14:10:00|7164.65|7164.65|7165.3|7165.3|7167.18|7167.18|7159.33|7159.33|0
1638800100000|2021-12-06 14:15:00|7165.41|7165.41|7170.09|7170.09|7171.71|7171.71|7160.8|7160.8|0
1638800400000|2021-12-06 14:20:00|7169.55|7169.55|7163.67|7163.67|7171.17|7171.17|7156.9|7156.9|0
1638800700000|2021-12-06 14:25:00|7163.92|7163.92|7172.45|7172.45|7172.61|7172.61|7163.83|7163.83|0
1638801000000|2021-12-06 14:30:00|7171.99|7171.99|7161.18|7161.18|7180.99|7180.99|7161.18|7161.18|0
1638801300000|2021-12-06 14:35:00|7161.1|7161.1|7137.08|7137.08|7161.82|7161.82|7135.39|7135.39|0
1638801600000|2021-12-06 14:40:00|7136.8|7136.8|7165.87|7165.87|7167.17|7167.17|7132.49|7132.49|0
1638801900000|2021-12-06 14:45:00|7165.79|7165.79|7188.45|7188.45|7196.07|7196.07|7158.54|7158.54|0
1638802200000|2021-12-06 14:50:00|7188.22|7188.22|7205.27|7205.27|7214.52|7214.52|7187.68|7187.68|0
1638802500000|2021-12-06 14:55:00|7205.46|7205.46|7228.75|7228.75|7229.2|7229.2|7201.69|7201.69|0
1638802800000|2021-12-06 15:00:00|7228.68|7228.68|7233.62|7233.62|7242.85|7242.85|7227.17|7227.17|0
1638803100000|2021-12-06 15:05:00|7233.65|7233.65|7258.53|7258.53|7259.77|7259.77|7230.23|7230.23|0
1638803400000|2021-12-06 15:10:00|7258.34|7258.34|7265.39|7265.39|7269.75|7269.75|7252.59|7252.59|0
1638803700000|2021-12-06 15:15:00|7266.23|7266.23|7269.21|7269.21|7274.46|7274.46|7263.71|7263.71|0
1638804000000|2021-12-06 15:20:00|7269.05|7269.05|7276.47|7276.47|7278.8|7278.8|7258.41|7258.41|0
1638804300000|2021-12-06 15:25:00|7276.1|7276.1|7310.92|7310.92|7311.29|7311.29|7272.06|7272.06|0
1638804600000|2021-12-06 15:30:00|7311.02|7311.02|7313.7|7313.7|7324.96|7324.96|7309.15|7309.15|0
1638804900000|2021-12-06 15:35:00|7313.4|7313.4|7313.09|7313.09|7316.78|7316.78|7304.92|7304.92|0
1638805200000|2021-12-06 15:40:00|7312.9|7312.9|7313.93|7313.93|7330.34|7330.34|7310.75|7310.75|0
1638805500000|2021-12-06 15:45:00|7313.36|7313.36|7339.17|7339.17|7341.02|7341.02|7311.09|7311.09|0
1638805800000|2021-12-06 15:50:00|7339.36|7339.36|7346.26|7346.26|7349.03|7349.03|7336.8|7336.8|0
1638806100000|2021-12-06 15:55:00|7345.18|7345.18|7351.83|7351.83|7355.67|7355.67|7342.33|7342.33|0
1638806400000|2021-12-06 16:00:00|7351.99|7351.99|7355.04|7355.04|7355.04|7355.04|7345.97|7345.97|0
1638806700000|2021-12-06 16:05:00|7355.11|7355.11|7357.26|7357.26|7357.86|7357.86|7349.97|7349.97|0
1638807000000|2021-12-06 16:10:00|7357.49|7357.49|7354.37|7354.37|7358.63|7358.63|7350.88|7350.88|0
1638807300000|2021-12-06 16:15:00|7354.33|7354.33|7358.52|7358.52|7358.52|7358.52|7351.3|7351.3|0
1638807600000|2021-12-06 16:20:00|7358.21|7358.21|7385.83|7385.83|7385.83|7385.83|7357.99|7357.99|0
1638807900000|2021-12-06 16:25:00|7385.91|7385.91|7378.76|7378.76|7388.07|7388.07|7372.78|7372.78|0
1638864900000|2021-12-07 08:15:00|7482.89|7482.89|7504.09|7504.09|7504.09|7504.09|7474.64|7474.64|0
1638865200000|2021-12-07 08:20:00|7504.39|7504.39|7499.9|7499.9|7505.87|7505.87|7489.03|7489.03|0
1638865500000|2021-12-07 08:25:00|7500.36|7500.36|7505.49|7505.49|7507.99|7507.99|7495|7495|0
1638865800000|2021-12-07 08:30:00|7504.92|7504.92|7511.4|7511.4|7511.4|7511.4|7496.63|7496.63|0
1638866100000|2021-12-07 08:35:00|7510.93|7510.93|7499.09|7499.09|7511.4|7511.4|7493.36|7493.36|0
1638866400000|2021-12-07 08:40:00|7498.87|7498.87|7496.01|7496.01|7499.65|7499.65|7493.79|7493.79|0
1638866700000|2021-12-07 08:45:00|7496.09|7496.09|7507.46|7507.46|7513.44|7513.44|7493.21|7493.21|0
1638867000000|2021-12-07 08:50:00|7507.08|7507.08|7497.45|7497.45|7507.08|7507.08|7490.89|7490.89|0
1638867300000|2021-12-07 08:55:00|7497.51|7497.51|7506.68|7506.68|7522.33|7522.33|7497.12|7497.12|0
1638867600000|2021-12-07 09:00:00|7506.4|7506.4|7500.33|7500.33|7514.11|7514.11|7495.99|7495.99|0
1638867900000|2021-12-07 09:05:00|7500.99|7500.99|7512.97|7512.97|7521.66|7521.66|7499.49|7499.49|0
1638868200000|2021-12-07 09:10:00|7512.81|7512.81|7490.82|7490.82|7512.81|7512.81|7487.93|7487.93|0
1638868500000|2021-12-07 09:15:00|7491.38|7491.38|7502.56|7502.56|7506.11|7506.11|7488.68|7488.68|0
1638868800000|2021-12-07 09:20:00|7502.41|7502.41|7500.63|7500.63|7502.41|7502.41|7492.26|7492.26|0
1638869100000|2021-12-07 09:25:00|7500.52|7500.52|7488.98|7488.98|7504.94|7504.94|7484.6|7484.6|0
1638869400000|2021-12-07 09:30:00|7489.01|7489.01|7464.01|7464.01|7491.61|7491.61|7462.03|7462.03|0
1638869700000|2021-12-07 09:35:00|7463.97|7463.97|7464.33|7464.33|7471.91|7471.91|7462.88|7462.88|0
1638870000000|2021-12-07 09:40:00|7462.62|7462.62|7462.06|7462.06|7470.45|7470.45|7460.8|7460.8|0
1638870300000|2021-12-07 09:45:00|7461.73|7461.73|7448.06|7448.06|7461.73|7461.73|7447.4|7447.4|0
1638870600000|2021-12-07 09:50:00|7447.98|7447.98|7458|7458|7461.34|7461.34|7447.68|7447.68|0
1638870900000|2021-12-07 09:55:00|7457.93|7457.93|7466.55|7466.55|7470.81|7470.81|7457.06|7457.06|0
1638871200000|2021-12-07 10:00:00|7466.74|7466.74|7456.73|7456.73|7466.74|7466.74|7456.49|7456.49|0
1638871500000|2021-12-07 10:05:00|7456.83|7456.83|7456.06|7456.06|7462.73|7462.73|7453.95|7453.95|0
1638871800000|2021-12-07 10:10:00|7455.95|7455.95|7457.45|7457.45|7457.45|7457.45|7450.23|7450.23|0
1638872100000|2021-12-07 10:15:00|7457.36|7457.36|7465.67|7465.67|7465.86|7465.86|7457.11|7457.11|0
1638872400000|2021-12-07 10:20:00|7465.58|7465.58|7475.99|7475.99|7485.52|7485.52|7465.13|7465.13|0
1638872700000|2021-12-07 10:25:00|7476.25|7476.25|7476.64|7476.64|7480.45|7480.45|7474.31|7474.31|0
1638873000000|2021-12-07 10:30:00|7476.71|7476.71|7472.64|7472.64|7479.25|7479.25|7470.75|7470.75|0
1638873300000|2021-12-07 10:35:00|7472.33|7472.33|7475.84|7475.84|7477.72|7477.72|7470.97|7470.97|0
1638873600000|2021-12-07 10:40:00|7474.83|7474.83|7471.36|7471.36|7474.83|7474.83|7466.81|7466.81|0
1638873900000|2021-12-07 10:45:00|7471.82|7471.82|7499.02|7499.02|7499.02|7499.02|7471.34|7471.34|0
1638874200000|2021-12-07 10:50:00|7498.86|7498.86|7516.04|7516.04|7520.9|7520.9|7497.91|7497.91|0
1638874500000|2021-12-07 10:55:00|7515.88|7515.88|7517.22|7517.22|7522.9|7522.9|7513.15|7513.15|0
1638874800000|2021-12-07 11:00:00|7517.16|7517.16|7531.43|7531.43|7532.28|7532.28|7517.16|7517.16|0
1638875100000|2021-12-07 11:05:00|7531.52|7531.52|7516.54|7516.54|7531.79|7531.79|7513.43|7513.43|0
1638875400000|2021-12-07 11:10:00|7518.31|7518.31|7518.92|7518.92|7523.04|7523.04|7516.86|7516.86|0
1638875700000|2021-12-07 11:15:00|7519.15|7519.15|7513.21|7513.21|7521.23|7521.23|7513.21|7513.21|0
1638876000000|2021-12-07 11:20:00|7510.56|7510.56|7498.56|7498.56|7510.72|7510.72|7494.08|7494.08|0
1638876300000|2021-12-07 11:25:00|7498.45|7498.45|7502.45|7502.45|7503.63|7503.63|7496.63|7496.63|0
1638876600000|2021-12-07 11:30:00|7501.76|7501.76|7512.72|7512.72|7517.36|7517.36|7501.76|7501.76|0
1638876900000|2021-12-07 11:35:00|7512.5|7512.5|7512.44|7512.44|7517.29|7517.29|7510.88|7510.88|0
1638877200000|2021-12-07 11:40:00|7512.02|7512.02|7506.32|7506.32|7513.74|7513.74|7505.75|7505.75|0
1638877500000|2021-12-07 11:45:00|7506.21|7506.21|7505.45|7505.45|7511.53|7511.53|7498.09|7498.09|0
1638877800000|2021-12-07 11:50:00|7505.69|7505.69|7503.46|7503.46|7507.74|7507.74|7500.91|7500.91|0
1638878100000|2021-12-07 11:55:00|7502.93|7502.93|7500.51|7500.51|7505.91|7505.91|7500.51|7500.51|0
1638878400000|2021-12-07 12:00:00|7500.28|7500.28|7498.55|7498.55|7505.02|7505.02|7498.42|7498.42|0
1638878700000|2021-12-07 12:05:00|7498.36|7498.36|7508.24|7508.24|7508.28|7508.28|7492.56|7492.56|0
1638879000000|2021-12-07 12:10:00|7508.02|7508.02|7501.63|7501.63|7508.22|7508.22|7501.13|7501.13|0
1638879300000|2021-12-07 12:15:00|7501.58|7501.58|7498.63|7498.63|7504.71|7504.71|7498.6|7498.6|0
1638879600000|2021-12-07 12:20:00|7498.2|7498.2|7500.82|7500.82|7503.96|7503.96|7493.65|7493.65|0
1638879900000|2021-12-07 12:25:00|7501.21|7501.21|7495.02|7495.02|7501.32|7501.32|7492.12|7492.12|0
1638880200000|2021-12-07 12:30:00|7494.93|7494.93|7495.48|7495.48|7496.59|7496.59|7492.53|7492.53|0
1638880500000|2021-12-07 12:35:00|7495.26|7495.26|7501.22|7501.22|7501.22|7501.22|7493.52|7493.52|0
1638880800000|2021-12-07 12:40:00|7501.43|7501.43|7509.22|7509.22|7509.22|7509.22|7501.43|7501.43|0
1638881100000|2021-12-07 12:45:00|7509.18|7509.18|7514.34|7514.34|7515.3|7515.3|7507.27|7507.27|0
1638881400000|2021-12-07 12:50:00|7513.49|7513.49|7515.16|7515.16|7517.95|7517.95|7511.78|7511.78|0
1638881700000|2021-12-07 12:55:00|7515.09|7515.09|7518.21|7518.21|7526.37|7526.37|7515|7515|0
1638882000000|2021-12-07 13:00:00|7518.11|7518.11|7508.8|7508.8|7521.8|7521.8|7508.71|7508.71|0
1638882300000|2021-12-07 13:05:00|7508.61|7508.61|7500.55|7500.55|7508.61|7508.61|7500.24|7500.24|0
1638882600000|2021-12-07 13:10:00|7500.39|7500.39|7515.66|7515.66|7518.05|7518.05|7500.02|7500.02|0
1638882900000|2021-12-07 13:15:00|7515.89|7515.89|7518.01|7518.01|7521.25|7521.25|7515.89|7515.89|0
1638883200000|2021-12-07 13:20:00|7518.09|7518.09|7511.26|7511.26|7519.14|7519.14|7510.39|7510.39|0
1638883500000|2021-12-07 13:25:00|7511.16|7511.16|7516.65|7516.65|7521.11|7521.11|7511.16|7511.16|0
1638883800000|2021-12-07 13:30:00|7517.03|7517.03|7515.49|7515.49|7517.14|7517.14|7509.8|7509.8|0
1638884100000|2021-12-07 13:35:00|7515.74|7515.74|7502.3|7502.3|7516.9|7516.9|7501.98|7501.98|0
1638884400000|2021-12-07 13:40:00|7502.38|7502.38|7505.03|7505.03|7506.46|7506.46|7501.28|7501.28|0
1638884700000|2021-12-07 13:45:00|7505|7505|7502.48|7502.48|7505.74|7505.74|7497.37|7497.37|0
1638885000000|2021-12-07 13:50:00|7501.63|7501.63|7490.87|7490.87|7502.57|7502.57|7490.87|7490.87|0
1638885300000|2021-12-07 13:55:00|7490.79|7490.79|7497.06|7497.06|7498.13|7498.13|7490.73|7490.73|0
1638885600000|2021-12-07 14:00:00|7498.52|7498.52|7509.64|7509.64|7509.73|7509.73|7497.26|7497.26|0
1638885900000|2021-12-07 14:05:00|7509.75|7509.75|7516.09|7516.09|7516.17|7516.17|7508.48|7508.48|0
1638886200000|2021-12-07 14:10:00|7516.01|7516.01|7524.33|7524.33|7526.04|7526.04|7516.01|7516.01|0
1638886500000|2021-12-07 14:15:00|7525.18|7525.18|7518.66|7518.66|7525.18|7525.18|7517.41|7517.41|0
1638886800000|2021-12-07 14:20:00|7518.74|7518.74|7516.85|7516.85|7522.94|7522.94|7507.71|7507.71|0
1638887100000|2021-12-07 14:25:00|7517.08|7517.08|7508.83|7508.83|7523.65|7523.65|7507.67|7507.67|0
1638887400000|2021-12-07 14:30:00|7509.21|7509.21|7504.63|7504.63|7514.76|7514.76|7497.25|7497.25|0
1638887700000|2021-12-07 14:35:00|7504.58|7504.58|7500.11|7500.11|7517.91|7517.91|7497.96|7497.96|0
1638888000000|2021-12-07 14:40:00|7501.82|7501.82|7497.59|7497.59|7511.85|7511.85|7494.55|7494.55|0
1638888300000|2021-12-07 14:45:00|7497.82|7497.82|7494.89|7494.89|7498.76|7498.76|7492.16|7492.16|0
1638888600000|2021-12-07 14:50:00|7495.18|7495.18|7504.54|7504.54|7506.57|7506.57|7493.3|7493.3|0
1638888900000|2021-12-07 14:55:00|7504.61|7504.61|7520.13|7520.13|7522.29|7522.29|7504.61|7504.61|0
1638889200000|2021-12-07 15:00:00|7520.34|7520.34|7524.1|7524.1|7528.43|7528.43|7518.29|7518.29|0
1638889500000|2021-12-07 15:05:00|7523.25|7523.25|7532.53|7532.53|7533.86|7533.86|7523.08|7523.08|0
1638889800000|2021-12-07 15:10:00|7532.42|7532.42|7531.82|7531.82|7535.19|7535.19|7526.5|7526.5|0
1638890100000|2021-12-07 15:15:00|7531.88|7531.88|7522.14|7522.14|7537.38|7537.38|7521.29|7521.29|0
1638890400000|2021-12-07 15:20:00|7522.1|7522.1|7514.87|7514.87|7526.63|7526.63|7513.25|7513.25|0
1638890700000|2021-12-07 15:25:00|7515.12|7515.12|7508.67|7508.67|7516.37|7516.37|7508.56|7508.56|0
1638891000000|2021-12-07 15:30:00|7508.9|7508.9|7518.33|7518.33|7519.93|7519.93|7507.11|7507.11|0
1638891300000|2021-12-07 15:35:00|7518.52|7518.52|7521.91|7521.91|7522.64|7522.64|7512.44|7512.44|0
1638891600000|2021-12-07 15:40:00|7521.78|7521.78|7516.66|7516.66|7521.78|7521.78|7513.4|7513.4|0
1638891900000|2021-12-07 15:45:00|7516.44|7516.44|7515.62|7515.62|7523.4|7523.4|7515.11|7515.11|0
1638892200000|2021-12-07 15:50:00|7515.73|7515.73|7508.78|7508.78|7515.73|7515.73|7504.35|7504.35|0
1638892500000|2021-12-07 15:55:00|7509|7509|7513.31|7513.31|7515.63|7515.63|7509|7509|0
1638892800000|2021-12-07 16:00:00|7512.46|7512.46|7505.81|7505.81|7515.63|7515.63|7505.73|7505.73|0
1638893100000|2021-12-07 16:05:00|7505.68|7505.68|7504.32|7504.32|7507.3|7507.3|7500.01|7500.01|0
1638893400000|2021-12-07 16:10:00|7504.39|7504.39|7501.83|7501.83|7505.76|7505.76|7498.82|7498.82|0
1638893700000|2021-12-07 16:15:00|7501.99|7501.99|7497.12|7497.12|7503.68|7503.68|7496.54|7496.54|0
1638894000000|2021-12-07 16:20:00|7496.82|7496.82|7482.15|7482.15|7496.82|7496.82|7481.36|7481.36|0
1638894300000|2021-12-07 16:25:00|7481.92|7481.92|7457.07|7457.07|7486.86|7486.86|7457.07|7457.07|0
1638951300000|2021-12-08 08:15:00|7452.27|7452.27|7445.46|7445.46|7453.35|7453.35|7432.62|7432.62|0
1638951600000|2021-12-08 08:20:00|7446.31|7446.31|7457.88|7457.88|7457.99|7457.99|7427.84|7427.84|0
1638951900000|2021-12-08 08:25:00|7458.04|7458.04|7470.29|7470.29|7480.25|7480.25|7457.48|7457.48|0
1638952200000|2021-12-08 08:30:00|7470.13|7470.13|7474.16|7474.16|7476.45|7476.45|7461.86|7461.86|0
1638952500000|2021-12-08 08:35:00|7473.97|7473.97|7464.61|7464.61|7474.84|7474.84|7462.11|7462.11|0
1638952800000|2021-12-08 08:40:00|7464.52|7464.52|7457.57|7457.57|7467.49|7467.49|7457.34|7457.34|0
1638953100000|2021-12-08 08:45:00|7456.97|7456.97|7429.93|7429.93|7456.97|7456.97|7427.11|7427.11|0
1638953400000|2021-12-08 08:50:00|7429.58|7429.58|7427.78|7427.78|7435.75|7435.75|7420.8|7420.8|0
1638953700000|2021-12-08 08:55:00|7427.69|7427.69|7437.71|7437.71|7438.17|7438.17|7426.48|7426.48|0
1638954000000|2021-12-08 09:00:00|7437.87|7437.87|7436.21|7436.21|7439.61|7439.61|7424.29|7424.29|0
1638954300000|2021-12-08 09:05:00|7435.91|7435.91|7430.97|7430.97|7447.41|7447.41|7427.81|7427.81|0
1638954600000|2021-12-08 09:10:00|7430.79|7430.79|7436.64|7436.64|7441.39|7441.39|7428.83|7428.83|0
1638954900000|2021-12-08 09:15:00|7436.86|7436.86|7424.46|7424.46|7439.25|7439.25|7424.46|7424.46|0
1638955200000|2021-12-08 09:20:00|7424.23|7424.23|7424.19|7424.19|7432.62|7432.62|7424.19|7424.19|0
1638955500000|2021-12-08 09:25:00|7424.13|7424.13|7429.9|7429.9|7431.71|7431.71|7421.29|7421.29|0
1638955800000|2021-12-08 09:30:00|7430.01|7430.01|7407.06|7407.06|7430.01|7430.01|7406.88|7406.88|0
1638956100000|2021-12-08 09:35:00|7406.46|7406.46|7412.51|7412.51|7415.65|7415.65|7404.56|7404.56|0
1638956400000|2021-12-08 09:40:00|7412.47|7412.47|7408.04|7408.04|7414.14|7414.14|7407.97|7407.97|0
1638956700000|2021-12-08 09:45:00|7407.92|7407.92|7412.5|7412.5|7414.01|7414.01|7407.92|7407.92|0
1638957000000|2021-12-08 09:50:00|7412.89|7412.89|7417.58|7417.58|7422.84|7422.84|7412.81|7412.81|0
1638957300000|2021-12-08 09:55:00|7417.39|7417.39|7432.23|7432.23|7434|7434|7417.08|7417.08|0
1638957600000|2021-12-08 10:00:00|7431.92|7431.92|7439.96|7439.96|7441.46|7441.46|7426.3|7426.3|0
1638957900000|2021-12-08 10:05:00|7439.36|7439.36|7442.56|7442.56|7442.56|7442.56|7434.64|7434.64|0
1638958200000|2021-12-08 10:10:00|7442.87|7442.87|7439.91|7439.91|7449.69|7449.69|7437.98|7437.98|0
1638958500000|2021-12-08 10:15:00|7440.25|7440.25|7440.67|7440.67|7440.67|7440.67|7435.26|7435.26|0
1638958800000|2021-12-08 10:20:00|7440.78|7440.78|7441.22|7441.22|7441.87|7441.87|7436.66|7436.66|0
1638959100000|2021-12-08 10:25:00|7442.26|7442.26|7445.81|7445.81|7448.18|7448.18|7437.4|7437.4|0
1638959400000|2021-12-08 10:30:00|7447.52|7447.52|7420.97|7420.97|7447.71|7447.71|7420.97|7420.97|0
1638959700000|2021-12-08 10:35:00|7421.35|7421.35|7369.82|7369.82|7421.35|7421.35|7369.82|7369.82|0
1638960000000|2021-12-08 10:40:00|7369.52|7369.52|7328.13|7328.13|7372.99|7372.99|7327.86|7327.86|0
1638960300000|2021-12-08 10:45:00|7327.98|7327.98|7304.88|7304.88|7332.31|7332.31|7302.09|7302.09|0
1638960600000|2021-12-08 10:50:00|7304.03|7304.03|7276.06|7276.06|7304.03|7304.03|7271.45|7271.45|0
1638960900000|2021-12-08 10:55:00|7276.01|7276.01|7282.06|7282.06|7282.83|7282.83|7265.31|7265.31|0
1638961200000|2021-12-08 11:00:00|7281.21|7281.21|7276.32|7276.32|7294.98|7294.98|7276.17|7276.17|0
1638961500000|2021-12-08 11:05:00|7276.53|7276.53|7295.6|7295.6|7296.69|7296.69|7275.8|7275.8|0
1638961800000|2021-12-08 11:10:00|7295.41|7295.41|7333.53|7333.53|7337.24|7337.24|7295.22|7295.22|0
1638962100000|2021-12-08 11:15:00|7333.08|7333.08|7324.95|7324.95|7333.37|7333.37|7317.5|7317.5|0
1638962400000|2021-12-08 11:20:00|7324.79|7324.79|7335.03|7335.03|7335.03|7335.03|7320.39|7320.39|0
1638962700000|2021-12-08 11:25:00|7335.14|7335.14|7331.47|7331.47|7338.56|7338.56|7328.57|7328.57|0
1638963000000|2021-12-08 11:30:00|7331.32|7331.32|7333.57|7333.57|7337.16|7337.16|7329.76|7329.76|0
1638963300000|2021-12-08 11:35:00|7333.85|7333.85|7339.58|7339.58|7346.41|7346.41|7329.84|7329.84|0
1638963600000|2021-12-08 11:40:00|7339.5|7339.5|7341.9|7341.9|7344.15|7344.15|7339.05|7339.05|0
1638963900000|2021-12-08 11:45:00|7342.18|7342.18|7507.42|7507.42|7507.8|7507.8|7341.9|7341.9|0
1638964200000|2021-12-08 11:50:00|7508.27|7508.27|7452.32|7452.32|7511.48|7511.48|7431.94|7431.94|0
1638964500000|2021-12-08 11:55:00|7452.79|7452.79|7466.51|7466.51|7514.7|7514.7|7452.79|7452.79|0
1638964800000|2021-12-08 12:00:00|7466.57|7466.57|7504.94|7504.94|7506.25|7506.25|7466.57|7466.57|0
1638965100000|2021-12-08 12:05:00|7504.26|7504.26|7482.78|7482.78|7505.48|7505.48|7476.96|7476.96|0
1638965400000|2021-12-08 12:10:00|7482.71|7482.71|7446.96|7446.96|7484.91|7484.91|7445.65|7445.65|0
1638965700000|2021-12-08 12:15:00|7446.71|7446.71|7464.11|7464.11|7466.78|7466.78|7440.55|7440.55|0
1638966000000|2021-12-08 12:20:00|7464.14|7464.14|7429.28|7429.28|7464.14|7464.14|7428.86|7428.86|0
1638966300000|2021-12-08 12:25:00|7429.51|7429.51|7421.22|7421.22|7429.59|7429.59|7415.73|7415.73|0
1638966600000|2021-12-08 12:30:00|7420.84|7420.84|7434.57|7434.57|7436.8|7436.8|7416.49|7416.49|0
1638966900000|2021-12-08 12:35:00|7434.36|7434.36|7428.48|7428.48|7434.66|7434.66|7426.87|7426.87|0
1638967200000|2021-12-08 12:40:00|7429.38|7429.38|7425.51|7425.51|7431.46|7431.46|7419.2|7419.2|0
1638967500000|2021-12-08 12:45:00|7425.89|7425.89|7412.63|7412.63|7428.38|7428.38|7412.53|7412.53|0
1638967800000|2021-12-08 12:50:00|7412.66|7412.66|7425.32|7425.32|7425.32|7425.32|7412.66|7412.66|0
1638968100000|2021-12-08 12:55:00|7425.59|7425.59|7437.79|7437.79|7441.53|7441.53|7424.86|7424.86|0
1638968400000|2021-12-08 13:00:00|7437.71|7437.71|7431.03|7431.03|7437.71|7437.71|7426.41|7426.41|0
1638968700000|2021-12-08 13:05:00|7431.11|7431.11|7426.21|7426.21|7431.14|7431.14|7425.17|7425.17|0
1638969000000|2021-12-08 13:10:00|7426.33|7426.33|7439.82|7439.82|7439.82|7439.82|7426.33|7426.33|0
1638969300000|2021-12-08 13:15:00|7442.38|7442.38|7445.98|7445.98|7448.02|7448.02|7441.19|7441.19|0
1638969600000|2021-12-08 13:20:00|7445.38|7445.38|7446.19|7446.19|7451.19|7451.19|7445.38|7445.38|0
1638969900000|2021-12-08 13:25:00|7446.3|7446.3|7445.94|7445.94|7452.57|7452.57|7438.15|7438.15|0
1638970200000|2021-12-08 13:30:00|7446.07|7446.07|7448.02|7448.02|7448.02|7448.02|7437.38|7437.38|0
1638970500000|2021-12-08 13:35:00|7448.14|7448.14|7448.57|7448.57|7457.91|7457.91|7446.64|7446.64|0
1638970800000|2021-12-08 13:40:00|7448.42|7448.42|7440.69|7440.69|7449.85|7449.85|7438.19|7438.19|0
1638971100000|2021-12-08 13:45:00|7440.47|7440.47|7436.18|7436.18|7441.2|7441.2|7432.51|7432.51|0
1638971400000|2021-12-08 13:50:00|7436.07|7436.07|7443.43|7443.43|7448.65|7448.65|7434.85|7434.85|0
1638971700000|2021-12-08 13:55:00|7443.35|7443.35|7434.53|7434.53|7449.02|7449.02|7434.03|7434.03|0
1638972000000|2021-12-08 14:00:00|7433.91|7433.91|7421.05|7421.05|7434.12|7434.12|7419.19|7419.19|0
1638972300000|2021-12-08 14:05:00|7421.72|7421.72|7403.12|7403.12|7425.95|7425.95|7403.12|7403.12|0
1638972600000|2021-12-08 14:10:00|7402.64|7402.64|7397.05|7397.05|7407.41|7407.41|7393.67|7393.67|0
1638972900000|2021-12-08 14:15:00|7396.65|7396.65|7397.54|7397.54|7404.1|7404.1|7395.43|7395.43|0
1638973200000|2021-12-08 14:20:00|7397.73|7397.73|7403.75|7403.75|7406.66|7406.66|7397.73|7397.73|0
1638973500000|2021-12-08 14:25:00|7403.15|7403.15|7411.82|7411.82|7417.3|7417.3|7402.72|7402.72|0
1638973800000|2021-12-08 14:30:00|7411.98|7411.98|7404.41|7404.41|7419.55|7419.55|7395.82|7395.82|0
1638974100000|2021-12-08 14:35:00|7404.32|7404.32|7400.4|7400.4|7408.21|7408.21|7393.03|7393.03|0
1638974400000|2021-12-08 14:40:00|7400.1|7400.1|7432.04|7432.04|7438.52|7438.52|7395.14|7395.14|0
1638974700000|2021-12-08 14:45:00|7431.76|7431.76|7462.54|7462.54|7463.81|7463.81|7431.76|7431.76|0
1638975000000|2021-12-08 14:50:00|7462.7|7462.7|7497.96|7497.96|7501.28|7501.28|7461.56|7461.56|0
1638975300000|2021-12-08 14:55:00|7498.01|7498.01|7463.06|7463.06|7499.27|7499.27|7463.06|7463.06|0
1638975600000|2021-12-08 15:00:00|7463.18|7463.18|7496.12|7496.12|7497.52|7497.52|7463.07|7463.07|0
1638975900000|2021-12-08 15:05:00|7495.9|7495.9|7498.4|7498.4|7507.8|7507.8|7494.12|7494.12|0
1638976200000|2021-12-08 15:10:00|7498.51|7498.51|7499.74|7499.74|7502.41|7502.41|7481.97|7481.97|0
1638976500000|2021-12-08 15:15:00|7499.82|7499.82|7508.6|7508.6|7518.25|7518.25|7499.82|7499.82|0
1638976800000|2021-12-08 15:20:00|7508.39|7508.39|7532.49|7532.49|7540.74|7540.74|7507.86|7507.86|0
1638977100000|2021-12-08 15:25:00|7532.6|7532.6|7525.83|7525.83|7551.98|7551.98|7525.83|7525.83|0
1638977400000|2021-12-08 15:30:00|7525.58|7525.58|7531.43|7531.43|7535.14|7535.14|7520.07|7520.07|0
1638977700000|2021-12-08 15:35:00|7531.4|7531.4|7537.18|7537.18|7548.2|7548.2|7526.19|7526.19|0
1638978000000|2021-12-08 15:40:00|7537.15|7537.15|7519.19|7519.19|7537.15|7537.15|7517.97|7517.97|0
1638978300000|2021-12-08 15:45:00|7519.3|7519.3|7521.68|7521.68|7521.68|7521.68|7505.19|7505.19|0
1638978600000|2021-12-08 15:50:00|7521.61|7521.61|7524.32|7524.32|7524.32|7524.32|7516.82|7516.82|0
1638978900000|2021-12-08 15:55:00|7524.53|7524.53|7539.38|7539.38|7540.75|7540.75|7524.23|7524.23|0
1638979200000|2021-12-08 16:00:00|7538.53|7538.53|7558.96|7558.96|7559.62|7559.62|7532.22|7532.22|0
1638979500000|2021-12-08 16:05:00|7559.04|7559.04|7540.98|7540.98|7559.43|7559.43|7540.75|7540.75|0
1638979800000|2021-12-08 16:10:00|7541.28|7541.28|7546.46|7546.46|7546.96|7546.96|7537.76|7537.76|0
1638980100000|2021-12-08 16:15:00|7546.68|7546.68|7537.12|7537.12|7546.68|7546.68|7533.94|7533.94|0
1638980400000|2021-12-08 16:20:00|7537.98|7537.98|7544.81|7544.81|7551.13|7551.13|7536.35|7536.35|0
1638980700000|2021-12-08 16:25:00|7544.77|7544.77|7529.36|7529.36|7546.25|7546.25|7528.51|7528.51|0
1639037700000|2021-12-09 08:15:00|7513.46|7513.46|7535.95|7535.95|7537.06|7537.06|7511.28|7511.28|0
1639038000000|2021-12-09 08:20:00|7536.89|7536.89|7516.42|7516.42|7536.89|7536.89|7514.89|7514.89|0
1639038300000|2021-12-09 08:25:00|7516.27|7516.27|7520.19|7520.19|7522.07|7522.07|7509.81|7509.81|0
1639038600000|2021-12-09 08:30:00|7519.73|7519.73|7516.91|7516.91|7525.03|7525.03|7514.37|7514.37|0
1639038900000|2021-12-09 08:35:00|7516.65|7516.65|7514.26|7514.26|7516.81|7516.81|7509.4|7509.4|0
1639039200000|2021-12-09 08:40:00|7514.3|7514.3|7503.62|7503.62|7515.1|7515.1|7503.14|7503.14|0
1639039500000|2021-12-09 08:45:00|7503.74|7503.74|7487.19|7487.19|7504.04|7504.04|7486.32|7486.32|0
1639039800000|2021-12-09 08:50:00|7486.99|7486.99|7479.71|7479.71|7487.88|7487.88|7474.15|7474.15|0
1639040100000|2021-12-09 08:55:00|7479.5|7479.5|7472.24|7472.24|7479.5|7479.5|7471.54|7471.54|0
1639040400000|2021-12-09 09:00:00|7472.4|7472.4|7471.3|7471.3|7475.54|7475.54|7468.48|7468.48|0
1639040700000|2021-12-09 09:05:00|7469.59|7469.59|7470.51|7470.51|7475.51|7475.51|7465.92|7465.92|0
1639041000000|2021-12-09 09:10:00|7470.72|7470.72|7475.49|7475.49|7475.49|7475.49|7458.09|7458.09|0
1639041300000|2021-12-09 09:15:00|7475.8|7475.8|7467.79|7467.79|7478.57|7478.57|7467.6|7467.6|0
1639041600000|2021-12-09 09:20:00|7467.56|7467.56|7465.56|7465.56|7468.39|7468.39|7463.98|7463.98|0
1639041900000|2021-12-09 09:25:00|7465.72|7465.72|7465.93|7465.93|7467.8|7467.8|7461.37|7461.37|0
1639042200000|2021-12-09 09:30:00|7465.7|7465.7|7455.5|7455.5|7466.03|7466.03|7455.5|7455.5|0
1639042500000|2021-12-09 09:35:00|7455.53|7455.53|7447.13|7447.13|7455.61|7455.61|7444.06|7444.06|0
1639042800000|2021-12-09 09:40:00|7447.35|7447.35|7461.87|7461.87|7461.96|7461.96|7446.26|7446.26|0
1639043100000|2021-12-09 09:45:00|7461.78|7461.78|7463.13|7463.13|7467.85|7467.85|7458.34|7458.34|0
1639043400000|2021-12-09 09:50:00|7462.86|7462.86|7465.01|7465.01|7465.01|7465.01|7459.89|7459.89|0
1639043700000|2021-12-09 09:55:00|7464.78|7464.78|7461.98|7461.98|7474.49|7474.49|7461.45|7461.45|0
1639044000000|2021-12-09 10:00:00|7461.89|7461.89|7446.2|7446.2|7467.22|7467.22|7444.33|7444.33|0
1639044300000|2021-12-09 10:05:00|7446.32|7446.32|7443.16|7443.16|7450.22|7450.22|7443.16|7443.16|0
1639044600000|2021-12-09 10:10:00|7442.93|7442.93|7445.33|7445.33|7454.02|7454.02|7442.78|7442.78|0
1639044900000|2021-12-09 10:15:00|7445.17|7445.17|7427.92|7427.92|7446.21|7446.21|7420.23|7420.23|0
1639045200000|2021-12-09 10:20:00|7427.81|7427.81|7433.38|7433.38|7433.49|7433.49|7426.59|7426.59|0
1639045500000|2021-12-09 10:25:00|7433.75|7433.75|7440.09|7440.09|7442.38|7442.38|7433.75|7433.75|0
1639045800000|2021-12-09 10:30:00|7439.67|7439.67|7451.65|7451.65|7453.32|7453.32|7439.07|7439.07|0
1639046100000|2021-12-09 10:35:00|7450.88|7450.88|7447.08|7447.08|7451.21|7451.21|7446.49|7446.49|0
1639046400000|2021-12-09 10:40:00|7446.89|7446.89|7445.86|7445.86|7448.26|7448.26|7441.73|7441.73|0
1639046700000|2021-12-09 10:45:00|7446.52|7446.52|7445.52|7445.52|7449.77|7449.77|7441.5|7441.5|0
1639047000000|2021-12-09 10:50:00|7445.63|7445.63|7443.43|7443.43|7448.95|7448.95|7443.09|7443.09|0
1639047300000|2021-12-09 10:55:00|7443.36|7443.36|7432.55|7432.55|7444.74|7444.74|7431.31|7431.31|0
1639047600000|2021-12-09 11:00:00|7432.44|7432.44|7426.41|7426.41|7435.79|7435.79|7426.28|7426.28|0
1639047900000|2021-12-09 11:05:00|7426.3|7426.3|7413.37|7413.37|7426.3|7426.3|7411.69|7411.69|0
1639048200000|2021-12-09 11:10:00|7413.29|7413.29|7404.91|7404.91|7415.68|7415.68|7404.91|7404.91|0
1639048500000|2021-12-09 11:15:00|7405.25|7405.25|7408.64|7408.64|7410.97|7410.97|7403.55|7403.55|0
1639048800000|2021-12-09 11:20:00|7408.75|7408.75|7417.43|7417.43|7421.32|7421.32|7408.75|7408.75|0
1639049100000|2021-12-09 11:25:00|7417.99|7417.99|7417.83|7417.83|7423.93|7423.93|7417.66|7417.66|0
1639049400000|2021-12-09 11:30:00|7417.59|7417.59|7421.55|7421.55|7422.41|7422.41|7416.9|7416.9|0
1639049700000|2021-12-09 11:35:00|7421.68|7421.68|7427.81|7427.81|7431.97|7431.97|7421.68|7421.68|0
1639050000000|2021-12-09 11:40:00|7427.05|7427.05|7428.56|7428.56|7431.38|7431.38|7425.85|7425.85|0
1639050300000|2021-12-09 11:45:00|7428.22|7428.22|7434.51|7434.51|7436.22|7436.22|7428.03|7428.03|0
1639050600000|2021-12-09 11:50:00|7434.54|7434.54|7433.48|7433.48|7436.77|7436.77|7433.18|7433.18|0
1639050900000|2021-12-09 11:55:00|7433.67|7433.67|7437.26|7437.26|7437.26|7437.26|7430.72|7430.72|0
1639051200000|2021-12-09 12:00:00|7437.45|7437.45|7442.78|7442.78|7445.93|7445.93|7437.45|7437.45|0
1639051500000|2021-12-09 12:05:00|7442.74|7442.74|7449.4|7449.4|7450.38|7450.38|7442.7|7442.7|0
1639051800000|2021-12-09 12:10:00|7449.5|7449.5|7438.29|7438.29|7449.77|7449.77|7438.2|7438.2|0
1639052100000|2021-12-09 12:15:00|7438.25|7438.25|7431.49|7431.49|7438.26|7438.26|7427.28|7427.28|0
1639052400000|2021-12-09 12:20:00|7431.16|7431.16|7427.61|7427.61|7432.85|7432.85|7427.57|7427.57|0
1639052700000|2021-12-09 12:25:00|7427.84|7427.84|7432.4|7432.4|7432.55|7432.55|7426.8|7426.8|0
1639053000000|2021-12-09 12:30:00|7433.35|7433.35|7437.17|7437.17|7441.92|7441.92|7433.35|7433.35|0
1639053300000|2021-12-09 12:35:00|7436.87|7436.87|7433.14|7433.14|7437.47|7437.47|7432.37|7432.37|0
1639053600000|2021-12-09 12:40:00|7433.23|7433.23|7425.91|7425.91|7434.28|7434.28|7425.91|7425.91|0
1639053900000|2021-12-09 12:45:00|7426.13|7426.13|7423.44|7423.44|7426.98|7426.98|7422.15|7422.15|0
1639054200000|2021-12-09 12:50:00|7424.05|7424.05|7424.65|7424.65|7428.34|7428.34|7424|7424|0
1639054500000|2021-12-09 12:55:00|7424.84|7424.84|7421.11|7421.11|7426.82|7426.82|7420.86|7420.86|0
1639054800000|2021-12-09 13:00:00|7420.57|7420.57|7416.28|7416.28|7421.18|7421.18|7415.54|7415.54|0
1639055100000|2021-12-09 13:05:00|7415.94|7415.94|7423.73|7423.73|7424|7424|7415.94|7415.94|0
1639055400000|2021-12-09 13:10:00|7423.35|7423.35|7410.35|7410.35|7423.68|7423.68|7408.85|7408.85|0
1639055700000|2021-12-09 13:15:00|7410.65|7410.65|7412.42|7412.42|7413.56|7413.56|7410.59|7410.59|0
1639056000000|2021-12-09 13:20:00|7413.28|7413.28|7387.06|7387.06|7413.39|7413.39|7368.72|7368.72|0
1639056300000|2021-12-09 13:25:00|7387.75|7387.75|7399.82|7399.82|7399.82|7399.82|7387.75|7387.75|0
1639056600000|2021-12-09 13:30:00|7400.04|7400.04|7396.77|7396.77|7401.05|7401.05|7394.46|7394.46|0
1639056900000|2021-12-09 13:35:00|7396.96|7396.96|7398.37|7398.37|7399.03|7399.03|7388.69|7388.69|0
1639057200000|2021-12-09 13:40:00|7398.32|7398.32|7402.26|7402.26|7402.75|7402.75|7395.61|7395.61|0
1639057500000|2021-12-09 13:45:00|7402.22|7402.22|7398.82|7398.82|7404.67|7404.67|7396.85|7396.85|0
1639057800000|2021-12-09 13:50:00|7399.1|7399.1|7395.44|7395.44|7400.43|7400.43|7392.8|7392.8|0
1639058100000|2021-12-09 13:55:00|7395.22|7395.22|7392.48|7392.48|7395.89|7395.89|7389.37|7389.37|0
1639058400000|2021-12-09 14:00:00|7392.86|7392.86|7392.49|7392.49|7398.52|7398.52|7392.36|7392.36|0
1639058700000|2021-12-09 14:05:00|7392.52|7392.52|7386.91|7386.91|7393.11|7393.11|7385.75|7385.75|0
1639059000000|2021-12-09 14:10:00|7387.01|7387.01|7380.95|7380.95|7388.04|7388.04|7380.3|7380.3|0
1639059300000|2021-12-09 14:15:00|7380.99|7380.99|7380.87|7380.87|7382.48|7382.48|7379.57|7379.57|0
1639059600000|2021-12-09 14:20:00|7380.96|7380.96|7383.05|7383.05|7383.17|7383.17|7372.82|7372.82|0
1639059900000|2021-12-09 14:25:00|7383.15|7383.15|7383.51|7383.51|7386.7|7386.7|7381.62|7381.62|0
1639060200000|2021-12-09 14:30:00|7383.43|7383.43|7386.25|7386.25|7390.61|7390.61|7377.91|7377.91|0
1639060500000|2021-12-09 14:35:00|7386.36|7386.36|7393.15|7393.15|7398.62|7398.62|7386.06|7386.06|0
1639060800000|2021-12-09 14:40:00|7392.97|7392.97|7397.33|7397.33|7399.04|7399.04|7385.85|7385.85|0
1639061100000|2021-12-09 14:45:00|7397.31|7397.31|7387.13|7387.13|7401.06|7401.06|7386.33|7386.33|0
1639061400000|2021-12-09 14:50:00|7386.83|7386.83|7390.99|7390.99|7393.77|7393.77|7384.11|7384.11|0
1639061700000|2021-12-09 14:55:00|7390.88|7390.88|7407.55|7407.55|7415.15|7415.15|7389.08|7389.08|0
1639062000000|2021-12-09 15:00:00|7406.79|7406.79|7415.95|7415.95|7420.74|7420.74|7402.85|7402.85|0
1639062300000|2021-12-09 15:05:00|7415.73|7415.73|7415.7|7415.7|7417.42|7417.42|7411.69|7411.69|0
1639062600000|2021-12-09 15:10:00|7415.51|7415.51|7401.11|7401.11|7415.61|7415.61|7401.08|7401.08|0
1639062900000|2021-12-09 15:15:00|7401.08|7401.08|7398.11|7398.11|7405.89|7405.89|7397.11|7397.11|0
1639063200000|2021-12-09 15:20:00|7397.25|7397.25|7393.23|7393.23|7398.65|7398.65|7392.76|7392.76|0
1639063500000|2021-12-09 15:25:00|7393.46|7393.46|7385.29|7385.29|7393.94|7393.94|7382.13|7382.13|0
1639063800000|2021-12-09 15:30:00|7385.14|7385.14|7382.43|7382.43|7393.2|7393.2|7378.99|7378.99|0
1639064100000|2021-12-09 15:35:00|7383.28|7383.28|7374.03|7374.03|7384.21|7384.21|7364.73|7364.73|0
1639064400000|2021-12-09 15:40:00|7374.22|7374.22|7375.85|7375.85|7377.04|7377.04|7368.7|7368.7|0
1639064700000|2021-12-09 15:45:00|7375.74|7375.74|7391.46|7391.46|7391.65|7391.65|7375.66|7375.66|0
1639065000000|2021-12-09 15:50:00|7390.61|7390.61|7377.15|7377.15|7391.95|7391.95|7376.58|7376.58|0
1639065300000|2021-12-09 15:55:00|7376.99|7376.99|7374.13|7374.13|7376.99|7376.99|7370.74|7370.74|0
1639065600000|2021-12-09 16:00:00|7374.98|7374.98|7375.81|7375.81|7378.6|7378.6|7374.98|7374.98|0
1639065900000|2021-12-09 16:05:00|7375.89|7375.89|7387.89|7387.89|7387.89|7387.89|7375.89|7375.89|0
1639066200000|2021-12-09 16:10:00|7387.79|7387.79|7387.91|7387.91|7389.84|7389.84|7384.04|7384.04|0
1639066500000|2021-12-09 16:15:00|7387.61|7387.61|7390.19|7390.19|7391.01|7391.01|7385.39|7385.39|0
1639066800000|2021-12-09 16:20:00|7390.28|7390.28|7387.42|7387.42|7391.77|7391.77|7384.21|7384.21|0
1639067100000|2021-12-09 16:25:00|7387.55|7387.55|7406.44|7406.44|7406.44|7406.44|7387.24|7387.24|0
1639124100000|2021-12-10 08:15:00|7395.67|7395.67|7389.82|7389.82|7395.68|7395.68|7388.76|7388.76|0
1639124400000|2021-12-10 08:20:00|7389.94|7389.94|7390.65|7390.65|7397.93|7397.93|7389.94|7389.94|0
1639124700000|2021-12-10 08:25:00|7391.1|7391.1|7385.3|7385.3|7399.49|7399.49|7385.3|7385.3|0
1639125000000|2021-12-10 08:30:00|7386.2|7386.2|7367.65|7367.65|7387.05|7387.05|7364.34|7364.34|0
1639125300000|2021-12-10 08:35:00|7367.68|7367.68|7374.11|7374.11|7374.11|7374.11|7363.13|7363.13|0
1639125600000|2021-12-10 08:40:00|7372.91|7372.91|7370.1|7370.1|7374.14|7374.14|7369.63|7369.63|0
1639125900000|2021-12-10 08:45:00|7371.81|7371.81|7387.9|7387.9|7387.9|7387.9|7371.51|7371.51|0
1639126200000|2021-12-10 08:50:00|7388.01|7388.01|7396.15|7396.15|7396.29|7396.29|7387.33|7387.33|0
1639126500000|2021-12-10 08:55:00|7396.26|7396.26|7397.82|7397.82|7404.47|7404.47|7395.89|7395.89|0
1639126800000|2021-12-10 09:00:00|7397.92|7397.92|7380.88|7380.88|7398.94|7398.94|7378.34|7378.34|0
1639127100000|2021-12-10 09:05:00|7381.73|7381.73|7362.64|7362.64|7382.41|7382.41|7362.64|7362.64|0
1639127400000|2021-12-10 09:10:00|7362.75|7362.75|7350.6|7350.6|7368.08|7368.08|7349.58|7349.58|0
1639127700000|2021-12-10 09:15:00|7350.99|7350.99|7358.08|7358.08|7359.46|7359.46|7350.99|7350.99|0
1639128000000|2021-12-10 09:20:00|7359.79|7359.79|7367.48|7367.48|7369.68|7369.68|7359.35|7359.35|0
1639128300000|2021-12-10 09:25:00|7367.32|7367.32|7362.36|7362.36|7368.59|7368.59|7361.02|7361.02|0
1639128600000|2021-12-10 09:30:00|7363.22|7363.22|7375.82|7375.82|7376.03|7376.03|7362.49|7362.49|0
1639128900000|2021-12-10 09:35:00|7375.9|7375.9|7368.42|7368.42|7377.56|7377.56|7367.72|7367.72|0
1639129200000|2021-12-10 09:40:00|7367.52|7367.52|7360.59|7360.59|7368.01|7368.01|7359.55|7359.55|0
1639129500000|2021-12-10 09:45:00|7360.93|7360.93|7359.6|7359.6|7364.08|7364.08|7359.23|7359.23|0
1639129800000|2021-12-10 09:50:00|7359.79|7359.79|7358.88|7358.88|7364.86|7364.86|7357.86|7357.86|0
1639130100000|2021-12-10 09:55:00|7359.1|7359.1|7366.18|7366.18|7366.93|7366.93|7356.67|7356.67|0
1639130400000|2021-12-10 10:00:00|7365.32|7365.32|7357.04|7357.04|7366.59|7366.59|7354.39|7354.39|0
1639130700000|2021-12-10 10:05:00|7357.1|7357.1|7348.4|7348.4|7358.35|7358.35|7348.27|7348.27|0
1639131000000|2021-12-10 10:10:00|7349.26|7349.26|7351|7351|7352.54|7352.54|7347.13|7347.13|0
1639131300000|2021-12-10 10:15:00|7351.3|7351.3|7350.9|7350.9|7354.33|7354.33|7348.18|7348.18|0
1639131600000|2021-12-10 10:20:00|7350.96|7350.96|7343.38|7343.38|7356.72|7356.72|7343.38|7343.38|0
1639131900000|2021-12-10 10:25:00|7342.78|7342.78|7351.55|7351.55|7353.98|7353.98|7341.61|7341.61|0
1639132200000|2021-12-10 10:30:00|7351.66|7351.66|7358.72|7358.72|7359.01|7359.01|7350.64|7350.64|0
1639132500000|2021-12-10 10:35:00|7358.52|7358.52|7371.2|7371.2|7371.32|7371.32|7358.52|7358.52|0
1639132800000|2021-12-10 10:40:00|7372.05|7372.05|7370.69|7370.69|7375.43|7375.43|7370.67|7370.67|0
1639133100000|2021-12-10 10:45:00|7370.66|7370.66|7378.29|7378.29|7378.87|7378.87|7369.48|7369.48|0
1639133400000|2021-12-10 10:50:00|7377.9|7377.9|7379.47|7379.47|7384.75|7384.75|7376.55|7376.55|0
1639133700000|2021-12-10 10:55:00|7379.59|7379.59|7374.06|7374.06|7379.99|7379.99|7373.03|7373.03|0
1639134000000|2021-12-10 11:00:00|7373.76|7373.76|7367.02|7367.02|7377.94|7377.94|7367.02|7367.02|0
1639134300000|2021-12-10 11:05:00|7366.83|7366.83|7372.7|7372.7|7372.77|7372.77|7364.2|7364.2|0
1639134600000|2021-12-10 11:10:00|7373.35|7373.35|7379.74|7379.74|7379.74|7379.74|7368.42|7368.42|0
1639134900000|2021-12-10 11:15:00|7379.55|7379.55|7369.79|7369.79|7379.55|7379.55|7369.27|7369.27|0
1639135200000|2021-12-10 11:20:00|7370|7370|7356.8|7356.8|7370.11|7370.11|7356.65|7356.65|0
1639135500000|2021-12-10 11:25:00|7356.61|7356.61|7363.83|7363.83|7365.01|7365.01|7354.01|7354.01|0
1639135800000|2021-12-10 11:30:00|7363.79|7363.79|7360.44|7360.44|7364.78|7364.78|7358.35|7358.35|0
1639136100000|2021-12-10 11:35:00|7360.4|7360.4|7363.62|7363.62|7364.93|7364.93|7360.27|7360.27|0
1639136400000|2021-12-10 11:40:00|7363.72|7363.72|7371.05|7371.05|7371.05|7371.05|7363.66|7363.66|0
1639136700000|2021-12-10 11:45:00|7370.93|7370.93|7371.29|7371.29|7372.62|7372.62|7368.92|7368.92|0
1639137000000|2021-12-10 11:50:00|7371.25|7371.25|7357.56|7357.56|7371.25|7371.25|7356.5|7356.5|0
1639137300000|2021-12-10 11:55:00|7357.53|7357.53|7359.95|7359.95|7363.5|7363.5|7357.46|7357.46|0
1639137600000|2021-12-10 12:00:00|7359.65|7359.65|7354.72|7354.72|7360.88|7360.88|7354.45|7354.45|0
1639137900000|2021-12-10 12:05:00|7354.63|7354.63|7348.24|7348.24|7356.27|7356.27|7342.92|7342.92|0
1639138200000|2021-12-10 12:10:00|7348.63|7348.63|7348.67|7348.67|7352.05|7352.05|7348.42|7348.42|0
1639138500000|2021-12-10 12:15:00|7349.78|7349.78|7353.65|7353.65|7353.65|7353.65|7346.88|7346.88|0
1639138800000|2021-12-10 12:20:00|7353.69|7353.69|7348.16|7348.16|7353.69|7353.69|7347.97|7347.97|0
1639139100000|2021-12-10 12:25:00|7347.83|7347.83|7349.09|7349.09|7350.59|7350.59|7345.47|7345.47|0
1639139400000|2021-12-10 12:30:00|7349|7349|7350.31|7350.31|7351.31|7351.31|7343.96|7343.96|0
1639139700000|2021-12-10 12:35:00|7350.69|7350.69|7348.34|7348.34|7350.69|7350.69|7345.5|7345.5|0
1639140000000|2021-12-10 12:40:00|7348.27|7348.27|7343.13|7343.13|7348.33|7348.33|7342.37|7342.37|0
1639140300000|2021-12-10 12:45:00|7343.04|7343.04|7341.16|7341.16|7345.57|7345.57|7341.07|7341.07|0
1639140600000|2021-12-10 12:50:00|7341.35|7341.35|7345.24|7345.24|7346.06|7346.06|7341.35|7341.35|0
1639140900000|2021-12-10 12:55:00|7345.16|7345.16|7352.64|7352.64|7354.16|7354.16|7343.78|7343.78|0
1639141200000|2021-12-10 13:00:00|7352.27|7352.27|7353.81|7353.81|7353.94|7353.94|7350.51|7350.51|0
1639141500000|2021-12-10 13:05:00|7353.99|7353.99|7353.48|7353.48|7354.52|7354.52|7348.78|7348.78|0
1639141800000|2021-12-10 13:10:00|7353.64|7353.64|7348|7348|7353.91|7353.91|7347.15|7347.15|0
1639142100000|2021-12-10 13:15:00|7349.71|7349.71|7350.83|7350.83|7352.59|7352.59|7348.23|7348.23|0
1639142400000|2021-12-10 13:20:00|7351.07|7351.07|7352.85|7352.85|7355.49|7355.49|7350.6|7350.6|0
1639142700000|2021-12-10 13:25:00|7352.54|7352.54|7353.47|7353.47|7356.6|7356.6|7351.48|7351.48|0
1639143000000|2021-12-10 13:30:00|7353.39|7353.39|7376.84|7376.84|7379.16|7379.16|7350.39|7350.39|0
1639143300000|2021-12-10 13:35:00|7377.14|7377.14|7381|7381|7383.23|7383.23|7377.14|7377.14|0
1639143600000|2021-12-10 13:40:00|7380.93|7380.93|7386.46|7386.46|7387.06|7387.06|7379.27|7379.27|0
1639143900000|2021-12-10 13:45:00|7386.69|7386.69|7385.87|7385.87|7389.67|7389.67|7381.4|7381.4|0
1639144200000|2021-12-10 13:50:00|7385.75|7385.75|7384.17|7384.17|7389.03|7389.03|7381.58|7381.58|0
1639144500000|2021-12-10 13:55:00|7384.23|7384.23|7383.33|7383.33|7387.09|7387.09|7381.04|7381.04|0
1639144800000|2021-12-10 14:00:00|7382.79|7382.79|7357.55|7357.55|7382.79|7382.79|7357.22|7357.22|0
1639145100000|2021-12-10 14:05:00|7357.77|7357.77|7354.72|7354.72|7357.97|7357.97|7354.05|7354.05|0
1639145400000|2021-12-10 14:10:00|7354.64|7354.64|7361.78|7361.78|7363.74|7363.74|7354.09|7354.09|0
1639145700000|2021-12-10 14:15:00|7361.86|7361.86|7365.07|7365.07|7365.92|7365.92|7358.19|7358.19|0
1639146000000|2021-12-10 14:20:00|7364.96|7364.96|7371.65|7371.65|7371.73|7371.73|7364.06|7364.06|0
1639146300000|2021-12-10 14:25:00|7371.76|7371.76|7369.12|7369.12|7373.07|7373.07|7369.12|7369.12|0
1639146600000|2021-12-10 14:30:00|7369.5|7369.5|7374.16|7374.16|7376.58|7376.58|7366.14|7366.14|0
1639146900000|2021-12-10 14:35:00|7373.81|7373.81|7380.38|7380.38|7380.8|7380.8|7365.6|7365.6|0
1639147200000|2021-12-10 14:40:00|7379.58|7379.58|7365.4|7365.4|7380.53|7380.53|7364.09|7364.09|0
1639147500000|2021-12-10 14:45:00|7365.31|7365.31|7330.7|7330.7|7365.42|7365.42|7330.7|7330.7|0
1639147800000|2021-12-10 14:50:00|7330.77|7330.77|7336.52|7336.52|7337.16|7337.16|7326.92|7326.92|0
1639148100000|2021-12-10 14:55:00|7334.62|7334.62|7331.55|7331.55|7334.62|7334.62|7325.96|7325.96|0
1639148400000|2021-12-10 15:00:00|7331.67|7331.67|7334.81|7334.81|7338.63|7338.63|7331.67|7331.67|0
1639148700000|2021-12-10 15:05:00|7334.62|7334.62|7342.35|7342.35|7343.07|7343.07|7334.24|7334.24|0
1639149000000|2021-12-10 15:10:00|7341.78|7341.78|7346.75|7346.75|7346.9|7346.9|7334.17|7334.17|0
1639149300000|2021-12-10 15:15:00|7347.13|7347.13|7348.97|7348.97|7354.17|7354.17|7346.3|7346.3|0
1639149600000|2021-12-10 15:20:00|7348.74|7348.74|7350.31|7350.31|7355.27|7355.27|7347.15|7347.15|0
1639149900000|2021-12-10 15:25:00|7350.16|7350.16|7347.76|7347.76|7354.06|7354.06|7347.68|7347.68|0
1639150200000|2021-12-10 15:30:00|7347.87|7347.87|7325.57|7325.57|7348.17|7348.17|7323.33|7323.33|0
1639150500000|2021-12-10 15:35:00|7325.46|7325.46|7323.61|7323.61|7329.27|7329.27|7317.05|7317.05|0
1639150800000|2021-12-10 15:40:00|7323.42|7323.42|7329.03|7329.03|7330.74|7330.74|7321.58|7321.58|0
1639151100000|2021-12-10 15:45:00|7329.22|7329.22|7323.05|7323.05|7330.7|7330.7|7323.05|7323.05|0
1639151400000|2021-12-10 15:50:00|7322.48|7322.48|7328.25|7328.25|7330.35|7330.35|7319.17|7319.17|0
1639151700000|2021-12-10 15:55:00|7328.04|7328.04|7328.24|7328.24|7328.59|7328.59|7325.02|7325.02|0
1639152000000|2021-12-10 16:00:00|7328.26|7328.26|7314.7|7314.7|7329.77|7329.77|7314.7|7314.7|0
1639152300000|2021-12-10 16:05:00|7314.47|7314.47|7303.8|7303.8|7315.54|7315.54|7302.31|7302.31|0
1639152600000|2021-12-10 16:10:00|7303.96|7303.96|7299.44|7299.44|7304.3|7304.3|7295.16|7295.16|0
1639152900000|2021-12-10 16:15:00|7299.37|7299.37|7308.48|7308.48|7309.66|7309.66|7298.73|7298.73|0
1639153200000|2021-12-10 16:20:00|7307.62|7307.62|7305.34|7305.34|7311.54|7311.54|7304.49|7304.49|0
1639153500000|2021-12-10 16:25:00|7305.15|7305.15|7307.55|7307.55|7311.6|7311.6|7305.06|7305.06|0
1639383300000|2021-12-13 08:15:00|7293.88|7293.88|7315.06|7315.06|7318.27|7318.27|7293.88|7293.88|0
1639383600000|2021-12-13 08:20:00|7315.6|7315.6|7330.95|7330.95|7335.52|7335.52|7315.6|7315.6|0
1639383900000|2021-12-13 08:25:00|7331.18|7331.18|7317.04|7317.04|7331.4|7331.4|7313.44|7313.44|0
1639384200000|2021-12-13 08:30:00|7316.47|7316.47|7313.16|7313.16|7316.47|7316.47|7303.56|7303.56|0
1639384500000|2021-12-13 08:35:00|7313.58|7313.58|7313.84|7313.84|7317.01|7317.01|7311.04|7311.04|0
1639384800000|2021-12-13 08:40:00|7313.87|7313.87|7310.4|7310.4|7314.37|7314.37|7308.35|7308.35|0
1639385100000|2021-12-13 08:45:00|7310.73|7310.73|7306.19|7306.19|7311.69|7311.69|7305.96|7305.96|0
1639385400000|2021-12-13 08:50:00|7305.74|7305.74|7303.55|7303.55|7306.09|7306.09|7298.13|7298.13|0
1639385700000|2021-12-13 08:55:00|7303.13|7303.13|7287.25|7287.25|7303.13|7303.13|7287.25|7287.25|0
1639386000000|2021-12-13 09:00:00|7288.11|7288.11|7287.65|7287.65|7288.22|7288.22|7283.24|7283.24|0
1639386300000|2021-12-13 09:05:00|7287.84|7287.84|7271.39|7271.39|7287.84|7287.84|7271.39|7271.39|0
1639386600000|2021-12-13 09:10:00|7271.18|7271.18|7282.29|7282.29|7283.67|7283.67|7269.6|7269.6|0
1639386900000|2021-12-13 09:15:00|7282.59|7282.59|7268.36|7268.36|7282.72|7282.72|7268.33|7268.33|0
1639387200000|2021-12-13 09:20:00|7268.07|7268.07|7264.32|7264.32|7268.07|7268.07|7258.55|7258.55|0
1639387500000|2021-12-13 09:25:00|7264.17|7264.17|7264.15|7264.15|7266.76|7266.76|7259.03|7259.03|0
1639387800000|2021-12-13 09:30:00|7264.04|7264.04|7276.39|7276.39|7276.6|7276.6|7263.42|7263.42|0
1639388100000|2021-12-13 09:35:00|7276.13|7276.13|7273.08|7273.08|7278|7278|7272.35|7272.35|0
1639388400000|2021-12-13 09:40:00|7271.76|7271.76|7262.05|7262.05|7272.04|7272.04|7256.97|7256.97|0
1639388700000|2021-12-13 09:45:00|7261.94|7261.94|7257.35|7257.35|7262.1|7262.1|7250.94|7250.94|0
1639389000000|2021-12-13 09:50:00|7256.56|7256.56|7244.38|7244.38|7256.74|7256.74|7242.49|7242.49|0
1639389300000|2021-12-13 09:55:00|7243.78|7243.78|7240.38|7240.38|7243.78|7243.78|7238.96|7238.96|0
1639389600000|2021-12-13 10:00:00|7240.54|7240.54|7223.1|7223.1|7240.94|7240.94|7223.1|7223.1|0
1639389900000|2021-12-13 10:05:00|7222.95|7222.95|7208.47|7208.47|7222.99|7222.99|7205.09|7205.09|0
1639390200000|2021-12-13 10:10:00|7208.09|7208.09|7195.25|7195.25|7208.09|7208.09|7193.46|7193.46|0
1639390500000|2021-12-13 10:15:00|7195.33|7195.33|7189.09|7189.09|7195.33|7195.33|7182.88|7182.88|0
1639390800000|2021-12-13 10:20:00|7189.43|7189.43|7194.58|7194.58|7200.43|7200.43|7188.83|7188.83|0
1639391100000|2021-12-13 10:25:00|7192.88|7192.88|7185.24|7185.24|7192.88|7192.88|7184.53|7184.53|0
1639391400000|2021-12-13 10:30:00|7185.14|7185.14|7179.86|7179.86|7185.21|7185.21|7177.73|7177.73|0
1639391700000|2021-12-13 10:35:00|7180.24|7180.24|7186.51|7186.51|7194.24|7194.24|7178.2|7178.2|0
1639392000000|2021-12-13 10:40:00|7186.54|7186.54|7186.31|7186.31|7190.69|7190.69|7184.92|7184.92|0
1639392300000|2021-12-13 10:45:00|7186.22|7186.22|7188.65|7188.65|7188.84|7188.84|7179.03|7179.03|0
1639392600000|2021-12-13 10:50:00|7188.54|7188.54|7173.57|7173.57|7189|7189|7173.57|7173.57|0
1639392900000|2021-12-13 10:55:00|7173.49|7173.49|7172.77|7172.77|7174.67|7174.67|7166.91|7166.91|0
1639393200000|2021-12-13 11:00:00|7173.05|7173.05|7168.61|7168.61|7175.09|7175.09|7163.01|7163.01|0
1639393500000|2021-12-13 11:05:00|7168.71|7168.71|7171.99|7171.99|7174.67|7174.67|7168.58|7168.58|0
1639393800000|2021-12-13 11:10:00|7171.61|7171.61|7177.29|7177.29|7180.89|7180.89|7167.52|7167.52|0
1639394100000|2021-12-13 11:15:00|7177.21|7177.21|7183.08|7183.08|7183.66|7183.66|7176.99|7176.99|0
1639394400000|2021-12-13 11:20:00|7182.86|7182.86|7181.19|7181.19|7195.71|7195.71|7181.19|7181.19|0
1639394700000|2021-12-13 11:25:00|7181.1|7181.1|7176.3|7176.3|7181.1|7181.1|7176.3|7176.3|0
1639395000000|2021-12-13 11:30:00|7176.24|7176.24|7169.73|7169.73|7176.63|7176.63|7169.73|7169.73|0
1639395300000|2021-12-13 11:35:00|7169.16|7169.16|7161.86|7161.86|7169.16|7169.16|7159.49|7159.49|0
1639395600000|2021-12-13 11:40:00|7161.95|7161.95|7166.43|7166.43|7167.21|7167.21|7161.59|7161.59|0
1639395900000|2021-12-13 11:45:00|7166.74|7166.74|7161.89|7161.89|7167.28|7167.28|7159.21|7159.21|0
1639396200000|2021-12-13 11:50:00|7161.78|7161.78|7157.7|7157.7|7165.12|7165.12|7154.02|7154.02|0
1639396500000|2021-12-13 11:55:00|7157.99|7157.99|7173.68|7173.68|7173.97|7173.97|7157.99|7157.99|0
1639396800000|2021-12-13 12:00:00|7173.87|7173.87|7163.54|7163.54|7174.02|7174.02|7163.05|7163.05|0
1639397100000|2021-12-13 12:05:00|7163.07|7163.07|7159.75|7159.75|7166.28|7166.28|7159.53|7159.53|0
1639397400000|2021-12-13 12:10:00|7159.43|7159.43|7153.23|7153.23|7159.43|7159.43|7152.86|7152.86|0
1639397700000|2021-12-13 12:15:00|7153.16|7153.16|7150.83|7150.83|7156.24|7156.24|7150.83|7150.83|0
1639398000000|2021-12-13 12:20:00|7150.67|7150.67|7146.22|7146.22|7151.17|7151.17|7145.6|7145.6|0
1639398300000|2021-12-13 12:25:00|7146.41|7146.41|7143.38|7143.38|7148.3|7148.3|7143.28|7143.28|0
1639398600000|2021-12-13 12:30:00|7143.08|7143.08|7145.54|7145.54|7147.79|7147.79|7139.15|7139.15|0
1639398900000|2021-12-13 12:35:00|7145.87|7145.87|7147.9|7147.9|7148.9|7148.9|7145.6|7145.6|0
1639399200000|2021-12-13 12:40:00|7147.49|7147.49|7145.29|7145.29|7147.71|7147.71|7142.32|7142.32|0
1639399500000|2021-12-13 12:45:00|7145.71|7145.71|7152|7152|7152.57|7152.57|7145.71|7145.71|0
1639399800000|2021-12-13 12:50:00|7151.84|7151.84|7147.68|7147.68|7152.94|7152.94|7144.4|7144.4|0
1639400100000|2021-12-13 12:55:00|7146.82|7146.82|7140.88|7140.88|7146.82|7146.82|7140.5|7140.5|0
1639400400000|2021-12-13 13:00:00|7140.8|7140.8|7135.25|7135.25|7140.8|7140.8|7135.11|7135.11|0
1639400700000|2021-12-13 13:05:00|7135.8|7135.8|7137.59|7137.59|7137.86|7137.86|7133.07|7133.07|0
1639401000000|2021-12-13 13:10:00|7137.82|7137.82|7137.89|7137.89|7138.52|7138.52|7135.84|7135.84|0
1639401300000|2021-12-13 13:15:00|7137.23|7137.23|7139.95|7139.95|7143.19|7143.19|7135.31|7135.31|0
1639401600000|2021-12-13 13:20:00|7140.24|7140.24|7135.45|7135.45|7140.31|7140.31|7134.13|7134.13|0
1639401900000|2021-12-13 13:25:00|7135.29|7135.29|7150.77|7150.77|7155.56|7155.56|7134.49|7134.49|0
1639402200000|2021-12-13 13:30:00|7150.85|7150.85|7152.03|7152.03|7155.3|7155.3|7148.67|7148.67|0
1639402500000|2021-12-13 13:35:00|7151.65|7151.65|7144.08|7144.08|7154.36|7154.36|7144.08|7144.08|0
1639402800000|2021-12-13 13:40:00|7143.85|7143.85|7150.17|7150.17|7150.77|7150.77|7143.85|7143.85|0
1639403100000|2021-12-13 13:45:00|7149.96|7149.96|7140.39|7140.39|7150.41|7150.41|7140.39|7140.39|0
1639403400000|2021-12-13 13:50:00|7139.79|7139.79|7134.42|7134.42|7141.44|7141.44|7134.31|7134.31|0
1639403700000|2021-12-13 13:55:00|7134.34|7134.34|7130.64|7130.64|7134.41|7134.41|7124.91|7124.91|0
1639404000000|2021-12-13 14:00:00|7130.56|7130.56|7126.41|7126.41|7130.65|7130.65|7121.84|7121.84|0
1639404300000|2021-12-13 14:05:00|7126.03|7126.03|7126.79|7126.79|7131.13|7131.13|7125.87|7125.87|0
1639404600000|2021-12-13 14:10:00|7126.68|7126.68|7119.47|7119.47|7127.53|7127.53|7118.46|7118.46|0
1639404900000|2021-12-13 14:15:00|7119.08|7119.08|7121.01|7121.01|7122.45|7122.45|7116.22|7116.22|0
1639405200000|2021-12-13 14:20:00|7121.22|7121.22|7122.6|7122.6|7123.55|7123.55|7120.68|7120.68|0
1639405500000|2021-12-13 14:25:00|7122.77|7122.77|7118.96|7118.96|7124.06|7124.06|7116.03|7116.03|0
1639405800000|2021-12-13 14:30:00|7119.12|7119.12|7109.69|7109.69|7130.44|7130.44|7109.33|7109.33|0
1639406100000|2021-12-13 14:35:00|7109.03|7109.03|7085.34|7085.34|7115.62|7115.62|7085.32|7085.32|0
1639406400000|2021-12-13 14:40:00|7085.42|7085.42|7088.82|7088.82|7095.49|7095.49|7081.3|7081.3|0
1639406700000|2021-12-13 14:45:00|7088.71|7088.71|7083.77|7083.77|7091.41|7091.41|7080.78|7080.78|0
1639407000000|2021-12-13 14:50:00|7083.54|7083.54|7070.65|7070.65|7083.54|7083.54|7068.58|7068.58|0
1639407300000|2021-12-13 14:55:00|7070.27|7070.27|7085.27|7085.27|7088.88|7088.88|7068.9|7068.9|0
1639407600000|2021-12-13 15:00:00|7085.36|7085.36|7077.54|7077.54|7086.22|7086.22|7070.57|7070.57|0
1639407900000|2021-12-13 15:05:00|7077.6|7077.6|7090.8|7090.8|7091.83|7091.83|7077.6|7077.6|0
1639408200000|2021-12-13 15:10:00|7090.9|7090.9|7085.34|7085.34|7090.9|7090.9|7085.34|7085.34|0
1639408500000|2021-12-13 15:15:00|7085.49|7085.49|7077.05|7077.05|7087.28|7087.28|7073.24|7073.24|0
1639408800000|2021-12-13 15:20:00|7077.13|7077.13|7073.56|7073.56|7079.34|7079.34|7070.18|7070.18|0
1639409100000|2021-12-13 15:25:00|7073.98|7073.98|7070.25|7070.25|7074.9|7074.9|7063.34|7063.34|0
1639409400000|2021-12-13 15:30:00|7069.68|7069.68|7065.07|7065.07|7071.77|7071.77|7058.93|7058.93|0
1639409700000|2021-12-13 15:35:00|7064.92|7064.92|7083.28|7083.28|7083.28|7083.28|7064.26|7064.26|0
1639410000000|2021-12-13 15:40:00|7083.53|7083.53|7070.87|7070.87|7084.88|7084.88|7067.81|7067.81|0
1639410300000|2021-12-13 15:45:00|7070.79|7070.79|7056.29|7056.29|7072.17|7072.17|7055.97|7055.97|0
1639410600000|2021-12-13 15:50:00|7056.45|7056.45|7068.22|7068.22|7069.24|7069.24|7054.76|7054.76|0
1639410900000|2021-12-13 15:55:00|7068.41|7068.41|7050.42|7050.42|7068.41|7068.41|7048.01|7048.01|0
1639411200000|2021-12-13 16:00:00|7050.36|7050.36|7052.13|7052.13|7056.37|7056.37|7047.97|7047.97|0
1639411500000|2021-12-13 16:05:00|7051.97|7051.97|7053.1|7053.1|7057.27|7057.27|7050.62|7050.62|0
1639411800000|2021-12-13 16:10:00|7052.86|7052.86|7045.22|7045.22|7055.34|7055.34|7045.22|7045.22|0
1639412100000|2021-12-13 16:15:00|7045.14|7045.14|7046.85|7046.85|7049.67|7049.67|7043.38|7043.38|0
1639412400000|2021-12-13 16:20:00|7047.06|7047.06|7042.73|7042.73|7049.22|7049.22|7040.47|7040.47|0
1639412700000|2021-12-13 16:25:00|7042.5|7042.5|7036.39|7036.39|7044.08|7044.08|7032.54|7032.54|0
1639469700000|2021-12-14 08:15:00|7080.06|7080.06|7083.18|7083.18|7085.84|7085.84|7077.66|7077.66|0
1639470000000|2021-12-14 08:20:00|7082.98|7082.98|7082.32|7082.32|7084.25|7084.25|7074.17|7074.17|0
1639470300000|2021-12-14 08:25:00|7082.89|7082.89|7105.92|7105.92|7105.97|7105.97|7082.44|7082.44|0
1639470600000|2021-12-14 08:30:00|7106.22|7106.22|7105.4|7105.4|7114.28|7114.28|7105.4|7105.4|0
1639470900000|2021-12-14 08:35:00|7103.9|7103.9|7105.17|7105.17|7105.4|7105.4|7098.62|7098.62|0
1639471200000|2021-12-14 08:40:00|7104.79|7104.79|7104.51|7104.51|7107.49|7107.49|7100.93|7100.93|0
1639471500000|2021-12-14 08:45:00|7104.6|7104.6|7092.64|7092.64|7104.6|7104.6|7092.5|7092.5|0
1639471800000|2021-12-14 08:50:00|7091.49|7091.49|7128.05|7128.05|7128.05|7128.05|7091.41|7091.41|0
1639472100000|2021-12-14 08:55:00|7128.65|7128.65|7131.39|7131.39|7135.65|7135.65|7121.29|7121.29|0
1639472400000|2021-12-14 09:00:00|7131.47|7131.47|7111.03|7111.03|7131.66|7131.66|7111.03|7111.03|0
1639472700000|2021-12-14 09:05:00|7110.95|7110.95|7128.39|7128.39|7128.69|7128.69|7106.03|7106.03|0
1639473000000|2021-12-14 09:10:00|7128.8|7128.8|7132.12|7132.12|7140.85|7140.85|7128.8|7128.8|0
1639473300000|2021-12-14 09:15:00|7132|7132|7114.71|7114.71|7132|7132|7114.71|7114.71|0
1639473600000|2021-12-14 09:20:00|7114.41|7114.41|7113.34|7113.34|7119.53|7119.53|7112.42|7112.42|0
1639473900000|2021-12-14 09:25:00|7112.49|7112.49|7108.14|7108.14|7115.49|7115.49|7108.14|7108.14|0
1639474200000|2021-12-14 09:30:00|7108.68|7108.68|7100.95|7100.95|7111.07|7111.07|7100.46|7100.46|0
1639474500000|2021-12-14 09:35:00|7100.88|7100.88|7097.79|7097.79|7100.88|7100.88|7092.35|7092.35|0
1639474800000|2021-12-14 09:40:00|7097.6|7097.6|7087.98|7087.98|7097.98|7097.98|7086.33|7086.33|0
1639475100000|2021-12-14 09:45:00|7087.79|7087.79|7078.15|7078.15|7087.79|7087.79|7078.12|7078.12|0
1639475400000|2021-12-14 09:50:00|7077.55|7077.55|7075.53|7075.53|7086.57|7086.57|7075.07|7075.07|0
1639475700000|2021-12-14 09:55:00|7075.56|7075.56|7066.2|7066.2|7080.07|7080.07|7063.95|7063.95|0
1639476000000|2021-12-14 10:00:00|7066.29|7066.29|7061.47|7061.47|7073.02|7073.02|7061.2|7061.2|0
1639476300000|2021-12-14 10:05:00|7061.58|7061.58|7063.63|7063.63|7064.24|7064.24|7050.28|7050.28|0
1639476600000|2021-12-14 10:10:00|7063.79|7063.79|7067.11|7067.11|7067.58|7067.58|7061.31|7061.31|0
1639476900000|2021-12-14 10:15:00|7067.18|7067.18|7069.64|7069.64|7071.34|7071.34|7062.19|7062.19|0
1639477200000|2021-12-14 10:20:00|7069.87|7069.87|7073.32|7073.32|7077.64|7077.64|7068.62|7068.62|0
1639477500000|2021-12-14 10:25:00|7073.39|7073.39|7073.32|7073.32|7074.65|7074.65|7070.98|7070.98|0
1639477800000|2021-12-14 10:30:00|7073.1|7073.1|7080.74|7080.74|7080.8|7080.8|7071.14|7071.14|0
1639478100000|2021-12-14 10:35:00|7079.59|7079.59|7079.06|7079.06|7080.96|7080.96|7076.73|7076.73|0
1639478400000|2021-12-14 10:40:00|7078.94|7078.94|7085.81|7085.81|7085.95|7085.95|7075.76|7075.76|0
1639478700000|2021-12-14 10:45:00|7085.76|7085.76|7070.88|7070.88|7085.98|7085.98|7070.8|7070.8|0
1639479000000|2021-12-14 10:50:00|7070.96|7070.96|7071.02|7071.02|7074.77|7074.77|7069.23|7069.23|0
1639479300000|2021-12-14 10:55:00|7071.13|7071.13|7072.51|7072.51|7073.86|7073.86|7070.65|7070.65|0
1639479600000|2021-12-14 11:00:00|7072.32|7072.32|7076.05|7076.05|7076.05|7076.05|7071.55|7071.55|0
1639479900000|2021-12-14 11:05:00|7075.97|7075.97|7090.37|7090.37|7090.88|7090.88|7075.69|7075.69|0
1639480200000|2021-12-14 11:10:00|7090.52|7090.52|7089.61|7089.61|7091.96|7091.96|7089.53|7089.53|0
1639480500000|2021-12-14 11:15:00|7089.53|7089.53|7075.41|7075.41|7091.19|7091.19|7075.41|7075.41|0
1639480800000|2021-12-14 11:20:00|7075.22|7075.22|7075.45|7075.45|7075.86|7075.86|7073.29|7073.29|0
1639481100000|2021-12-14 11:25:00|7075.83|7075.83|7064.28|7064.28|7076.05|7076.05|7062.77|7062.77|0
1639481400000|2021-12-14 11:30:00|7064.37|7064.37|7041.07|7041.07|7065.21|7065.21|7040.72|7040.72|0
1639481700000|2021-12-14 11:35:00|7041.44|7041.44|7042|7042|7042.65|7042.65|7033.57|7033.57|0
1639482000000|2021-12-14 11:40:00|7042.02|7042.02|7031.63|7031.63|7042.02|7042.02|7026.69|7026.69|0
1639482300000|2021-12-14 11:45:00|7031.76|7031.76|7058.42|7058.42|7094.49|7094.49|7031.71|7031.71|0
1639482600000|2021-12-14 11:50:00|7056.71|7056.71|7047.64|7047.64|7061.82|7061.82|7045.84|7045.84|0
1639482900000|2021-12-14 11:55:00|7047.77|7047.77|7053.31|7053.31|7053.65|7053.65|7045.21|7045.21|0
1639483200000|2021-12-14 12:00:00|7052.77|7052.77|7058.89|7058.89|7058.89|7058.89|7046.37|7046.37|0
1639483500000|2021-12-14 12:05:00|7060.09|7060.09|7054.4|7054.4|7065.17|7065.17|7054.29|7054.29|0
1639483800000|2021-12-14 12:10:00|7054.51|7054.51|7056.55|7056.55|7057.89|7057.89|7052.65|7052.65|0
1639484100000|2021-12-14 12:15:00|7056.67|7056.67|7061.26|7061.26|7063.08|7063.08|7056.29|7056.29|0
1639484400000|2021-12-14 12:20:00|7061.42|7061.42|7073.89|7073.89|7074.28|7074.28|7061.42|7061.42|0
1639484700000|2021-12-14 12:25:00|7073.97|7073.97|7072.08|7072.08|7074.98|7074.98|7070.92|7070.92|0
1639485000000|2021-12-14 12:30:00|7072.7|7072.7|7071.07|7071.07|7072.7|7072.7|7067.59|7067.59|0
1639485300000|2021-12-14 12:35:00|7071.68|7071.68|7075.06|7075.06|7079.97|7079.97|7071.68|7071.68|0
1639485600000|2021-12-14 12:40:00|7075.01|7075.01|7073.64|7073.64|7075.01|7075.01|7069.98|7069.98|0
1639485900000|2021-12-14 12:45:00|7073.34|7073.34|7076.81|7076.81|7076.81|7076.81|7073.34|7073.34|0
1639486200000|2021-12-14 12:50:00|7076.66|7076.66|7084.49|7084.49|7084.49|7084.49|7076.47|7076.47|0
1639486500000|2021-12-14 12:55:00|7084.38|7084.38|7081.21|7081.21|7084.97|7084.97|7080.61|7080.61|0
1639486800000|2021-12-14 13:00:00|7081.28|7081.28|7079.48|7079.48|7082.05|7082.05|7079.18|7079.18|0
1639487100000|2021-12-14 13:05:00|7079.59|7079.59|7084.27|7084.27|7085.79|7085.79|7078.22|7078.22|0
1639487400000|2021-12-14 13:10:00|7084.34|7084.34|7085.63|7085.63|7085.96|7085.96|7083.11|7083.11|0
1639487700000|2021-12-14 13:15:00|7085.82|7085.82|7097.81|7097.81|7100.19|7100.19|7085.82|7085.82|0
1639488000000|2021-12-14 13:20:00|7097.65|7097.65|7096.23|7096.23|7100.38|7100.38|7090.62|7090.62|0
1639488300000|2021-12-14 13:25:00|7096.11|7096.11|7093.94|7093.94|7098.7|7098.7|7093.2|7093.2|0
1639488600000|2021-12-14 13:30:00|7094.05|7094.05|7086.29|7086.29|7094.07|7094.07|7086.29|7086.29|0
1639488900000|2021-12-14 13:35:00|7086.21|7086.21|7083.08|7083.08|7089|7089|7082.28|7082.28|0
1639489200000|2021-12-14 13:40:00|7083.16|7083.16|7078.67|7078.67|7086.88|7086.88|7078.67|7078.67|0
1639489500000|2021-12-14 13:45:00|7078.56|7078.56|7076.77|7076.77|7080.49|7080.49|7076.43|7076.43|0
1639489800000|2021-12-14 13:50:00|7076.2|7076.2|7080.67|7080.67|7080.67|7080.67|7073.01|7073.01|0
1639490100000|2021-12-14 13:55:00|7080.77|7080.77|7084.73|7084.73|7086.31|7086.31|7080.77|7080.77|0
1639490400000|2021-12-14 14:00:00|7083.64|7083.64|7093.91|7093.91|7094.14|7094.14|7079.29|7079.29|0
1639490700000|2021-12-14 14:05:00|7093.76|7093.76|7089.32|7089.32|7093.76|7093.76|7088.93|7088.93|0
1639491000000|2021-12-14 14:10:00|7089.02|7089.02|7086.36|7086.36|7089.56|7089.56|7083.88|7083.88|0
1639491300000|2021-12-14 14:15:00|7086.25|7086.25|7061.95|7061.95|7086.32|7086.32|7055.77|7055.77|0
1639491600000|2021-12-14 14:20:00|7061.05|7061.05|7050.35|7050.35|7067.74|7067.74|7049.38|7049.38|0
1639491900000|2021-12-14 14:25:00|7050.51|7050.51|7053.47|7053.47|7056.76|7056.76|7050.51|7050.51|0
1639492200000|2021-12-14 14:30:00|7053.42|7053.42|7085.62|7085.62|7085.62|7085.62|7052.85|7052.85|0
1639492500000|2021-12-14 14:35:00|7085.7|7085.7|7117.55|7117.55|7117.55|7117.55|7078.73|7078.73|0
1639492800000|2021-12-14 14:40:00|7118.18|7118.18|7128.27|7128.27|7145.1|7145.1|7118.18|7118.18|0
1639493100000|2021-12-14 14:45:00|7128.46|7128.46|7109.4|7109.4|7141.01|7141.01|7104.44|7104.44|0
1639493400000|2021-12-14 14:50:00|7109.33|7109.33|7108.1|7108.1|7110.6|7110.6|7099.18|7099.18|0
1639493700000|2021-12-14 14:55:00|7107.94|7107.94|7115.05|7115.05|7120.86|7120.86|7107.94|7107.94|0
1639494000000|2021-12-14 15:00:00|7114.84|7114.84|7133.2|7133.2|7133.22|7133.22|7111.93|7111.93|0
1639494300000|2021-12-14 15:05:00|7131.49|7131.49|7140.84|7140.84|7149.71|7149.71|7131.49|7131.49|0
1639494600000|2021-12-14 15:10:00|7140.61|7140.61|7132.66|7132.66|7140.61|7140.61|7129.17|7129.17|0
1639494900000|2021-12-14 15:15:00|7132.28|7132.28|7122.52|7122.52|7134.37|7134.37|7121.21|7121.21|0
1639495200000|2021-12-14 15:20:00|7122.34|7122.34|7151.34|7151.34|7151.63|7151.63|7118.98|7118.98|0
1639495500000|2021-12-14 15:25:00|7151.37|7151.37|7163.65|7163.65|7168.12|7168.12|7151.37|7151.37|0
1639495800000|2021-12-14 15:30:00|7163.42|7163.42|7158.29|7158.29|7163.42|7163.42|7156.13|7156.13|0
1639496100000|2021-12-14 15:35:00|7158.22|7158.22|7155.31|7155.31|7168.05|7168.05|7155.31|7155.31|0
1639496400000|2021-12-14 15:40:00|7155.22|7155.22|7143.51|7143.51|7156.38|7156.38|7143.51|7143.51|0
1639496700000|2021-12-14 15:45:00|7143.81|7143.81|7122.41|7122.41|7144.34|7144.34|7119.48|7119.48|0
1639497000000|2021-12-14 15:50:00|7122.03|7122.03|7111.77|7111.77|7122.91|7122.91|7108.35|7108.35|0
1639497300000|2021-12-14 15:55:00|7111.47|7111.47|7103.26|7103.26|7113.11|7113.11|7095.93|7095.93|0
1639497600000|2021-12-14 16:00:00|7103.47|7103.47|7100.36|7100.36|7105.16|7105.16|7093.3|7093.3|0
1639497900000|2021-12-14 16:05:00|7100.28|7100.28|7100.01|7100.01|7105.66|7105.66|7100.01|7100.01|0
1639498200000|2021-12-14 16:10:00|7099.15|7099.15|7086.76|7086.76|7099.23|7099.23|7086.7|7086.7|0
1639498500000|2021-12-14 16:15:00|7086.69|7086.69|7094.59|7094.59|7095.99|7095.99|7086.69|7086.69|0
1639498800000|2021-12-14 16:20:00|7094.71|7094.71|7101.85|7101.85|7105.56|7105.56|7094.71|7094.71|0
1639499100000|2021-12-14 16:25:00|7101.57|7101.57|7105.18|7105.18|7106.75|7106.75|7098.62|7098.62|0
1639556100000|2021-12-15 08:15:00|7093.55|7093.55|7112.15|7112.15|7112.15|7112.15|7093.24|7093.24|0
1639556400000|2021-12-15 08:20:00|7112.37|7112.37|7101.44|7101.44|7114.06|7114.06|7097.52|7097.52|0
1639556700000|2021-12-15 08:25:00|7100.1|7100.1|7096.04|7096.04|7100.1|7100.1|7092.48|7092.48|0
1639557000000|2021-12-15 08:30:00|7096.61|7096.61|7097.35|7097.35|7100.89|7100.89|7092.32|7092.32|0
1639557300000|2021-12-15 08:35:00|7097.58|7097.58|7088.84|7088.84|7097.58|7097.58|7084.23|7084.23|0
1639557600000|2021-12-15 08:40:00|7088.54|7088.54|7101.55|7101.55|7104.13|7104.13|7088.54|7088.54|0
1639557900000|2021-12-15 08:45:00|7101.47|7101.47|7091.5|7091.5|7102.25|7102.25|7089.28|7089.28|0
1639558200000|2021-12-15 08:50:00|7090.93|7090.93|7095.01|7095.01|7095.71|7095.71|7081.53|7081.53|0
1639558500000|2021-12-15 08:55:00|7094.71|7094.71|7082.02|7082.02|7095.2|7095.2|7079.85|7079.85|0
1639558800000|2021-12-15 09:00:00|7080.31|7080.31|7079.94|7079.94|7081.2|7081.2|7077.39|7077.39|0
1639559100000|2021-12-15 09:05:00|7079.75|7079.75|7076.35|7076.35|7082.98|7082.98|7076.35|7076.35|0
1639559400000|2021-12-15 09:10:00|7076.02|7076.02|7074.3|7074.3|7079.56|7079.56|7073.75|7073.75|0
1639559700000|2021-12-15 09:15:00|7074.18|7074.18|7065.65|7065.65|7074.99|7074.99|7065.1|7065.1|0
1639560000000|2021-12-15 09:20:00|7065.81|7065.81|7070.95|7070.95|7070.95|7070.95|7063.3|7063.3|0
1639560300000|2021-12-15 09:25:00|7070.65|7070.65|7058.72|7058.72|7070.65|7070.65|7057.83|7057.83|0
1639560600000|2021-12-15 09:30:00|7058.92|7058.92|7052.91|7052.91|7059.38|7059.38|7051.8|7051.8|0
1639560900000|2021-12-15 09:35:00|7052.99|7052.99|7051.23|7051.23|7054.02|7054.02|7051.01|7051.01|0
1639561200000|2021-12-15 09:40:00|7051.2|7051.2|7046.3|7046.3|7051.2|7051.2|7042.87|7042.87|0
1639561500000|2021-12-15 09:45:00|7047.16|7047.16|7067.77|7067.77|7068.11|7068.11|7047.16|7047.16|0
1639561800000|2021-12-15 09:50:00|7067.92|7067.92|7057.43|7057.43|7067.92|7067.92|7057.16|7057.16|0
1639562100000|2021-12-15 09:55:00|7057.54|7057.54|7061.08|7061.08|7062.96|7062.96|7057.32|7057.32|0
1639562400000|2021-12-15 10:00:00|7060.98|7060.98|7064.92|7064.92|7065.25|7065.25|7059.26|7059.26|0
1639562700000|2021-12-15 10:05:00|7064.7|7064.7|7058.71|7058.71|7065.07|7065.07|7058.04|7058.04|0
1639563000000|2021-12-15 10:10:00|7058.48|7058.48|7052.19|7052.19|7060.34|7060.34|7052.19|7052.19|0
1639563300000|2021-12-15 10:15:00|7052.27|7052.27|7051.71|7051.71|7055.02|7055.02|7048.55|7048.55|0
1639563600000|2021-12-15 10:20:00|7051.8|7051.8|7057.73|7057.73|7058.19|7058.19|7051.22|7051.22|0
1639563900000|2021-12-15 10:25:00|7058.11|7058.11|7060.27|7060.27|7065.22|7065.22|7057.95|7057.95|0
1639564200000|2021-12-15 10:30:00|7060.46|7060.46|7057.92|7057.92|7064.42|7064.42|7057.52|7057.52|0
1639564500000|2021-12-15 10:35:00|7057.73|7057.73|7056.31|7056.31|7057.73|7057.73|7051.09|7051.09|0
1639564800000|2021-12-15 10:40:00|7056.02|7056.02|7063.27|7063.27|7064.43|7064.43|7055.26|7055.26|0
1639565100000|2021-12-15 10:45:00|7063.16|7063.16|7068.32|7068.32|7068.39|7068.39|7060.47|7060.47|0
1639565400000|2021-12-15 10:50:00|7069.18|7069.18|7074.08|7074.08|7074.08|7074.08|7069.18|7069.18|0
1639565700000|2021-12-15 10:55:00|7073.86|7073.86|7076.11|7076.11|7076.11|7076.11|7069.42|7069.42|0
1639566000000|2021-12-15 11:00:00|7075.96|7075.96|7078.19|7078.19|7078.47|7078.47|7075.96|7075.96|0
1639566300000|2021-12-15 11:05:00|7078.23|7078.23|7073.02|7073.02|7078.3|7078.3|7070.22|7070.22|0
1639566600000|2021-12-15 11:10:00|7072.79|7072.79|7063.45|7063.45|7072.79|7072.79|7063.45|7063.45|0
1639566900000|2021-12-15 11:15:00|7063.66|7063.66|7061.39|7061.39|7063.88|7063.88|7060.71|7060.71|0
1639567200000|2021-12-15 11:20:00|7061.31|7061.31|7058.11|7058.11|7061.31|7061.31|7055.58|7055.58|0
1639567500000|2021-12-15 11:25:00|7057.95|7057.95|7071.37|7071.37|7072.38|7072.38|7057.95|7057.95|0
1639567800000|2021-12-15 11:30:00|7071.53|7071.53|7069.6|7069.6|7071.71|7071.71|7067.53|7067.53|0
1639568100000|2021-12-15 11:35:00|7069.67|7069.67|7070.15|7070.15|7070.24|7070.24|7068.51|7068.51|0
1639568400000|2021-12-15 11:40:00|7070.06|7070.06|7063.8|7063.8|7070.06|7070.06|7063.51|7063.51|0
1639568700000|2021-12-15 11:45:00|7063.92|7063.92|7067.17|7067.17|7067.46|7067.46|7063.69|7063.69|0
1639569000000|2021-12-15 11:50:00|7067.13|7067.13|7062.02|7062.02|7068.41|7068.41|7062|7062|0
1639569300000|2021-12-15 11:55:00|7062.26|7062.26|7054.53|7054.53|7062.26|7062.26|7054|7054|0
1639569600000|2021-12-15 12:00:00|7054.56|7054.56|7058.41|7058.41|7059.38|7059.38|7054.54|7054.54|0
1639569900000|2021-12-15 12:05:00|7058.14|7058.14|7058.15|7058.15|7058.29|7058.29|7053.73|7053.73|0
1639570200000|2021-12-15 12:10:00|7057.3|7057.3|7059.56|7059.56|7059.95|7059.95|7056.01|7056.01|0
1639570500000|2021-12-15 12:15:00|7059.78|7059.78|7068.23|7068.23|7068.3|7068.3|7057.54|7057.54|0
1639570800000|2021-12-15 12:20:00|7068.28|7068.28|7063.9|7063.9|7068.57|7068.57|7063.9|7063.9|0
1639571100000|2021-12-15 12:25:00|7064.02|7064.02|7067.36|7067.36|7067.36|7067.36|7061.97|7061.97|0
1639571400000|2021-12-15 12:30:00|7067.27|7067.27|7065.05|7065.05|7068.26|7068.26|7064.44|7064.44|0
1639571700000|2021-12-15 12:35:00|7064.98|7064.98|7059.31|7059.31|7065.1|7065.1|7059.31|7059.31|0
1639572000000|2021-12-15 12:40:00|7059.09|7059.09|7058.5|7058.5|7060.38|7060.38|7056.46|7056.46|0
1639572300000|2021-12-15 12:45:00|7058.16|7058.16|7062.35|7062.35|7062.35|7062.35|7057.34|7057.34|0
1639572600000|2021-12-15 12:50:00|7062.57|7062.57|7060.11|7060.11|7062.57|7062.57|7058.61|7058.61|0
1639572900000|2021-12-15 12:55:00|7060.03|7060.03|7060.71|7060.71|7066.28|7066.28|7060.03|7060.03|0
1639573200000|2021-12-15 13:00:00|7060.99|7060.99|7057.33|7057.33|7061.07|7061.07|7057.1|7057.1|0
1639573500000|2021-12-15 13:05:00|7057.52|7057.52|7057.52|7057.52|7058.13|7058.13|7055.53|7055.53|0
1639573800000|2021-12-15 13:10:00|7057.14|7057.14|7061.25|7061.25|7061.39|7061.39|7055.99|7055.99|0
1639574100000|2021-12-15 13:15:00|7061.06|7061.06|7057.08|7057.08|7062.14|7062.14|7056.65|7056.65|0
1639574400000|2021-12-15 13:20:00|7057.38|7057.38|7058.35|7058.35|7065.12|7065.12|7056.48|7056.48|0
1639574700000|2021-12-15 13:25:00|7058.56|7058.56|7055.04|7055.04|7059.41|7059.41|7055.02|7055.02|0
1639575000000|2021-12-15 13:30:00|7054.92|7054.92|7050.74|7050.74|7058.08|7058.08|7050.71|7050.71|0
1639575300000|2021-12-15 13:35:00|7050.55|7050.55|7046.62|7046.62|7052.26|7052.26|7044.14|7044.14|0
1639575600000|2021-12-15 13:40:00|7047.86|7047.86|7047.22|7047.22|7048.51|7048.51|7046.12|7046.12|0
1639575900000|2021-12-15 13:45:00|7047.67|7047.67|7046.15|7046.15|7049.22|7049.22|7045.56|7045.56|0
1639576200000|2021-12-15 13:50:00|7046.25|7046.25|7044.78|7044.78|7046.25|7046.25|7038.23|7038.23|0
1639576500000|2021-12-15 13:55:00|7044.85|7044.85|7050.2|7050.2|7053.56|7053.56|7044.85|7044.85|0
1639576800000|2021-12-15 14:00:00|7050.1|7050.1|7049.59|7049.59|7050.67|7050.67|7044.02|7044.02|0
1639577100000|2021-12-15 14:05:00|7050.16|7050.16|7049.62|7049.62|7052.74|7052.74|7049.54|7049.54|0
1639577400000|2021-12-15 14:10:00|7049.24|7049.24|7044.18|7044.18|7050.24|7050.24|7043.86|7043.86|0
1639577700000|2021-12-15 14:15:00|7044.34|7044.34|7047.49|7047.49|7047.68|7047.68|7039.87|7039.87|0
1639578000000|2021-12-15 14:20:00|7047.19|7047.19|7042.46|7042.46|7049.95|7049.95|7042.42|7042.42|0
1639578300000|2021-12-15 14:25:00|7042.63|7042.63|7030.86|7030.86|7043.37|7043.37|7030.78|7030.78|0
1639578600000|2021-12-15 14:30:00|7030.4|7030.4|7010.02|7010.02|7033.09|7033.09|7010.02|7010.02|0
1639578900000|2021-12-15 14:35:00|7010.25|7010.25|7013.13|7013.13|7017.8|7017.8|7005.92|7005.92|0
1639579200000|2021-12-15 14:40:00|7013.14|7013.14|7005.27|7005.27|7015.01|7015.01|7004.87|7004.87|0
1639579500000|2021-12-15 14:45:00|7005.03|7005.03|6991.27|6991.27|7005.5|7005.5|6989.07|6989.07|0
1639579800000|2021-12-15 14:50:00|6991.39|6991.39|7002.83|7002.83|7002.87|7002.87|6984.64|6984.64|0
1639580100000|2021-12-15 14:55:00|7003.66|7003.66|7004.61|7004.61|7008.16|7008.16|7002.43|7002.43|0
1639580400000|2021-12-15 15:00:00|7004.44|7004.44|7002.81|7002.81|7007.62|7007.62|6998.79|6998.79|0
1639580700000|2021-12-15 15:05:00|7002.52|7002.52|6987.95|6987.95|7005.75|7005.75|6987.92|6987.92|0
1639581000000|2021-12-15 15:10:00|6987.35|6987.35|6978.65|6978.65|6987.35|6987.35|6978.1|6978.1|0
1639581300000|2021-12-15 15:15:00|6978.83|6978.83|6982.72|6982.72|6986.01|6986.01|6978.3|6978.3|0
1639581600000|2021-12-15 15:20:00|6982.91|6982.91|6988.83|6988.83|6992.01|6992.01|6982.91|6982.91|0
1639581900000|2021-12-15 15:25:00|6988.9|6988.9|6978.72|6978.72|6990.39|6990.39|6976.77|6976.77|0
1639582200000|2021-12-15 15:30:00|6978.99|6978.99|6977.15|6977.15|6982.22|6982.22|6974.96|6974.96|0
1639582500000|2021-12-15 15:35:00|6976.93|6976.93|6981.03|6981.03|6981.99|6981.99|6975.12|6975.12|0
1639582800000|2021-12-15 15:40:00|6980.97|6980.97|6981.89|6981.89|6984.81|6984.81|6978.92|6978.92|0
1639583100000|2021-12-15 15:45:00|6981.83|6981.83|6969.92|6969.92|6982.14|6982.14|6969.92|6969.92|0
1639583400000|2021-12-15 15:50:00|6969.83|6969.83|6969.71|6969.71|6970.23|6970.23|6964.57|6964.57|0
1639583700000|2021-12-15 15:55:00|6969.86|6969.86|6975.36|6975.36|6975.43|6975.43|6967.93|6967.93|0
1639584000000|2021-12-15 16:00:00|6975.17|6975.17|6971.64|6971.64|6976.37|6976.37|6971.22|6971.22|0
1639584300000|2021-12-15 16:05:00|6971.56|6971.56|6962.37|6962.37|6971.56|6971.56|6961.13|6961.13|0
1639584600000|2021-12-15 16:10:00|6962.33|6962.33|6964.13|6964.13|6966.1|6966.1|6957.15|6957.15|0
1639584900000|2021-12-15 16:15:00|6964.98|6964.98|6959.78|6959.78|6965.26|6965.26|6958.65|6958.65|0
1639585200000|2021-12-15 16:20:00|6959.74|6959.74|6964.7|6964.7|6965.42|6965.42|6957.73|6957.73|0
1639585500000|2021-12-15 16:25:00|6964.6|6964.6|6948.42|6948.42|6964.6|6964.6|6946.31|6946.31|0
1639642500000|2021-12-16 08:15:00|7097.22|7097.22|7089.27|7089.27|7101.84|7101.84|7087.05|7087.05|0
1639642800000|2021-12-16 08:20:00|7090.98|7090.98|7092.35|7092.35|7101.54|7101.54|7080.22|7080.22|0
1639643100000|2021-12-16 08:25:00|7092.41|7092.41|7098.19|7098.19|7099.36|7099.36|7085.85|7085.85|0
1639643400000|2021-12-16 08:30:00|7098.59|7098.59|7098.15|7098.15|7103.16|7103.16|7093.81|7093.81|0
1639643700000|2021-12-16 08:35:00|7098.04|7098.04|7114.31|7114.31|7114.31|7114.31|7096.3|7096.3|0
1639644000000|2021-12-16 08:40:00|7114.02|7114.02|7104.98|7104.98|7114.33|7114.33|7101.47|7101.47|0
1639644300000|2021-12-16 08:45:00|7104.92|7104.92|7132.83|7132.83|7133.42|7133.42|7104.92|7104.92|0
1639644600000|2021-12-16 08:50:00|7132.62|7132.62|7110.81|7110.81|7132.99|7132.99|7108.89|7108.89|0
1639644900000|2021-12-16 08:55:00|7111.14|7111.14|7125.97|7125.97|7126.26|7126.26|7110.93|7110.93|0
1639645200000|2021-12-16 09:00:00|7125.79|7125.79|7131.25|7131.25|7141.62|7141.62|7125.79|7125.79|0
1639645500000|2021-12-16 09:05:00|7131.06|7131.06|7109.27|7109.27|7132.23|7132.23|7106.46|7106.46|0
1639645800000|2021-12-16 09:10:00|7108.97|7108.97|7119.29|7119.29|7119.86|7119.86|7108.94|7108.94|0
1639646100000|2021-12-16 09:15:00|7119.67|7119.67|7117.26|7117.26|7120.47|7120.47|7113.75|7113.75|0
1639646400000|2021-12-16 09:20:00|7117.14|7117.14|7114.98|7114.98|7122.12|7122.12|7105.94|7105.94|0
1639646700000|2021-12-16 09:25:00|7114.9|7114.9|7101.65|7101.65|7116.42|7116.42|7100.5|7100.5|0
1639647000000|2021-12-16 09:30:00|7101.76|7101.76|7109.47|7109.47|7110.28|7110.28|7100.4|7100.4|0
1639647300000|2021-12-16 09:35:00|7109.75|7109.75|7088.7|7088.7|7110.3|7110.3|7088.7|7088.7|0
1639647600000|2021-12-16 09:40:00|7088.65|7088.65|7093.07|7093.07|7096|7096|7083.81|7083.81|0
1639647900000|2021-12-16 09:45:00|7092.69|7092.69|7088.86|7088.86|7093.02|7093.02|7087.33|7087.33|0
1639648200000|2021-12-16 09:50:00|7088.76|7088.76|7088.41|7088.41|7093.54|7093.54|7088.41|7088.41|0
1639648500000|2021-12-16 09:55:00|7088.87|7088.87|7104.96|7104.96|7105.13|7105.13|7084.16|7084.16|0
1639648800000|2021-12-16 10:00:00|7105.05|7105.05|7095.31|7095.31|7105.77|7105.77|7094.61|7094.61|0
1639649100000|2021-12-16 10:05:00|7095.19|7095.19|7100.23|7100.23|7100.47|7100.47|7094.67|7094.67|0
1639649400000|2021-12-16 10:10:00|7099.95|7099.95|7106.84|7106.84|7107.28|7107.28|7097.51|7097.51|0
1639649700000|2021-12-16 10:15:00|7106.63|7106.63|7105.89|7105.89|7109.64|7109.64|7103.89|7103.89|0
1639650000000|2021-12-16 10:20:00|7106.04|7106.04|7117.04|7117.04|7117.43|7117.43|7105.96|7105.96|0
1639650300000|2021-12-16 10:25:00|7117.23|7117.23|7114.72|7114.72|7119.91|7119.91|7112.33|7112.33|0
1639650600000|2021-12-16 10:30:00|7114.34|7114.34|7115.31|7115.31|7120.03|7120.03|7110.46|7110.46|0
1639650900000|2021-12-16 10:35:00|7115.21|7115.21|7106.92|7106.92|7115.61|7115.61|7105.83|7105.83|0
1639651200000|2021-12-16 10:40:00|7107.29|7107.29|7107.89|7107.89|7109.05|7109.05|7103.86|7103.86|0
1639651500000|2021-12-16 10:45:00|7107.86|7107.86|7118.87|7118.87|7118.87|7118.87|7106.79|7106.79|0
1639651800000|2021-12-16 10:50:00|7119.08|7119.08|7114.93|7114.93|7121.08|7121.08|7114.93|7114.93|0
1639652100000|2021-12-16 10:55:00|7115|7115|7127.69|7127.69|7128.01|7128.01|7113.97|7113.97|0
1639652400000|2021-12-16 11:00:00|7127.54|7127.54|7119.56|7119.56|7127.54|7127.54|7119.1|7119.1|0
1639652700000|2021-12-16 11:05:00|7119.35|7119.35|7121.81|7121.81|7123|7123|7114.72|7114.72|0
1639653000000|2021-12-16 11:10:00|7122.3|7122.3|7125.46|7125.46|7129.11|7129.11|7121.85|7121.85|0
1639653300000|2021-12-16 11:15:00|7126.32|7126.32|7124.41|7124.41|7129.72|7129.72|7124.11|7124.11|0
1639653600000|2021-12-16 11:20:00|7124.03|7124.03|7125.62|7125.62|7125.85|7125.85|7121.9|7121.9|0
1639653900000|2021-12-16 11:25:00|7125.81|7125.81|7129.9|7129.9|7131.46|7131.46|7125.81|7125.81|0
1639654200000|2021-12-16 11:30:00|7130.11|7130.11|7138.74|7138.74|7138.87|7138.87|7127.7|7127.7|0
1639654500000|2021-12-16 11:35:00|7138.87|7138.87|7134.96|7134.96|7139.77|7139.77|7129.21|7129.21|0
1639654800000|2021-12-16 11:40:00|7134.77|7134.77|7142.1|7142.1|7142.1|7142.1|7132.78|7132.78|0
1639655100000|2021-12-16 11:45:00|7142.02|7142.02|7145.52|7145.52|7149.19|7149.19|7141.69|7141.69|0
1639655400000|2021-12-16 11:50:00|7145.68|7145.68|7145.54|7145.54|7147.17|7147.17|7142.9|7142.9|0
1639655700000|2021-12-16 11:55:00|7145.24|7145.24|7145.54|7145.54|7146.97|7146.97|7143.25|7143.25|0
1639656000000|2021-12-16 12:00:00|7145.84|7145.84|7120.36|7120.36|7145.84|7145.84|7110.52|7110.52|0
1639656300000|2021-12-16 12:05:00|7120.4|7120.4|7118.18|7118.18|7123.27|7123.27|7116.83|7116.83|0
1639656600000|2021-12-16 12:10:00|7117.99|7117.99|7122.56|7122.56|7128.53|7128.53|7117.99|7117.99|0
1639656900000|2021-12-16 12:15:00|7122.94|7122.94|7131.66|7131.66|7131.66|7131.66|7122.94|7122.94|0
1639657200000|2021-12-16 12:20:00|7131.75|7131.75|7121.28|7121.28|7131.79|7131.79|7116.47|7116.47|0
1639657500000|2021-12-16 12:25:00|7121.05|7121.05|7111.56|7111.56|7121.05|7121.05|7107.57|7107.57|0
1639657800000|2021-12-16 12:30:00|7112.41|7112.41|7123.2|7123.2|7124.06|7124.06|7112.41|7112.41|0
1639658100000|2021-12-16 12:35:00|7123.39|7123.39|7122.73|7122.73|7126.84|7126.84|7121.62|7121.62|0
1639658400000|2021-12-16 12:40:00|7122.95|7122.95|7121.89|7121.89|7125.3|7125.3|7121.57|7121.57|0
1639658700000|2021-12-16 12:45:00|7122.46|7122.46|7127.46|7127.46|7131.17|7131.17|7122.07|7122.07|0
1639659000000|2021-12-16 12:50:00|7127.77|7127.77|7130.88|7130.88|7130.95|7130.95|7122.12|7122.12|0
1639659300000|2021-12-16 12:55:00|7130.99|7130.99|7123.84|7123.84|7134.67|7134.67|7123.4|7123.4|0
1639659600000|2021-12-16 13:00:00|7123.91|7123.91|7129.68|7129.68|7129.68|7129.68|7118.11|7118.11|0
1639659900000|2021-12-16 13:05:00|7130.28|7130.28|7126.97|7126.97|7132.93|7132.93|7126.66|7126.66|0
1639660200000|2021-12-16 13:10:00|7127.06|7127.06|7110.62|7110.62|7127.06|7127.06|7110.62|7110.62|0
1639660500000|2021-12-16 13:15:00|7110.71|7110.71|7113.84|7113.84|7113.84|7113.84|7107.26|7107.26|0
1639660800000|2021-12-16 13:20:00|7113.73|7113.73|7128|7128|7129.55|7129.55|7113.73|7113.73|0
1639661100000|2021-12-16 13:25:00|7128.03|7128.03|7127.41|7127.41|7128.73|7128.73|7124.33|7124.33|0
1639661400000|2021-12-16 13:30:00|7127.88|7127.88|7126.23|7126.23|7128.09|7128.09|7122.32|7122.32|0
1639661700000|2021-12-16 13:35:00|7125.94|7125.94|7117.9|7117.9|7126.22|7126.22|7117.9|7117.9|0
1639662000000|2021-12-16 13:40:00|7117.68|7117.68|7109.29|7109.29|7118.42|7118.42|7109.29|7109.29|0
1639662300000|2021-12-16 13:45:00|7109.39|7109.39|7100.56|7100.56|7111.08|7111.08|7098.76|7098.76|0
1639662600000|2021-12-16 13:50:00|7100.35|7100.35|7089.78|7089.78|7100.35|7100.35|7089.63|7089.63|0
1639662900000|2021-12-16 13:55:00|7089.67|7089.67|7094.81|7094.81|7095.74|7095.74|7088.92|7088.92|0
1639663200000|2021-12-16 14:00:00|7095.19|7095.19|7106.12|7106.12|7106.46|7106.46|7084.58|7084.58|0
1639663500000|2021-12-16 14:05:00|7105.82|7105.82|7104.99|7104.99|7111.02|7111.02|7102.87|7102.87|0
1639663800000|2021-12-16 14:10:00|7104.61|7104.61|7094.97|7094.97|7105.17|7105.17|7094.97|7094.97|0
1639664100000|2021-12-16 14:15:00|7095.01|7095.01|7081.08|7081.08|7095.01|7095.01|7080.73|7080.73|0
1639664400000|2021-12-16 14:20:00|7081.2|7081.2|7092.33|7092.33|7092.4|7092.4|7081.2|7081.2|0
1639664700000|2021-12-16 14:25:00|7092.21|7092.21|7089.58|7089.58|7096.08|7096.08|7089.58|7089.58|0
1639665000000|2021-12-16 14:30:00|7089.87|7089.87|7079.99|7079.99|7106.56|7106.56|7079.91|7079.91|0
1639665300000|2021-12-16 14:35:00|7079.93|7079.93|7087.55|7087.55|7087.55|7087.55|7075.91|7075.91|0
1639665600000|2021-12-16 14:40:00|7087.36|7087.36|7060.11|7060.11|7090.9|7090.9|7059.98|7059.98|0
1639665900000|2021-12-16 14:45:00|7060.32|7060.32|7081.75|7081.75|7082.13|7082.13|7060.32|7060.32|0
1639666200000|2021-12-16 14:50:00|7082.13|7082.13|7080.43|7080.43|7082.91|7082.91|7072.64|7072.64|0
1639666500000|2021-12-16 14:55:00|7080.62|7080.62|7065.08|7065.08|7081.78|7081.78|7063.82|7063.82|0
1639666800000|2021-12-16 15:00:00|7065.37|7065.37|7057.72|7057.72|7067.83|7067.83|7055.9|7055.9|0
1639667100000|2021-12-16 15:05:00|7057.8|7057.8|7039.18|7039.18|7058.82|7058.82|7039.18|7039.18|0
1639667400000|2021-12-16 15:10:00|7038.99|7038.99|7045.84|7045.84|7048.78|7048.78|7038.08|7038.08|0
1639667700000|2021-12-16 15:15:00|7045.94|7045.94|7047.24|7047.24|7047.24|7047.24|7034.68|7034.68|0
1639668000000|2021-12-16 15:20:00|7047.62|7047.62|7057.89|7057.89|7058.21|7058.21|7046.11|7046.11|0
1639668300000|2021-12-16 15:25:00|7058.36|7058.36|7058.35|7058.35|7058.58|7058.58|7049.94|7049.94|0
1639668600000|2021-12-16 15:30:00|7058.26|7058.26|7050.37|7050.37|7065.06|7065.06|7044.97|7044.97|0
1639668900000|2021-12-16 15:35:00|7050.56|7050.56|7041.8|7041.8|7051.88|7051.88|7040.35|7040.35|0
1639669200000|2021-12-16 15:40:00|7041.52|7041.52|7041.83|7041.83|7047.28|7047.28|7034.36|7034.36|0
1639669500000|2021-12-16 15:45:00|7041.94|7041.94|7048.68|7048.68|7049.56|7049.56|7041.08|7041.08|0
1639669800000|2021-12-16 15:50:00|7048.65|7048.65|7047.97|7047.97|7053.46|7053.46|7043.86|7043.86|0
1639670100000|2021-12-16 15:55:00|7048.05|7048.05|7059.05|7059.05|7059.05|7059.05|7047.98|7047.98|0
1639670400000|2021-12-16 16:00:00|7059.14|7059.14|7040.86|7040.86|7060.13|7060.13|7038.34|7038.34|0
1639670700000|2021-12-16 16:05:00|7040.47|7040.47|7040.35|7040.35|7042.11|7042.11|7034.46|7034.46|0
1639671000000|2021-12-16 16:10:00|7040.29|7040.29|7030.48|7030.48|7042.9|7042.9|7028.14|7028.14|0
1639671300000|2021-12-16 16:15:00|7030.18|7030.18|7029.46|7029.46|7036.78|7036.78|7029.46|7029.46|0
1639671600000|2021-12-16 16:20:00|7029.56|7029.56|7029.77|7029.77|7033.65|7033.65|7026.74|7026.74|0
1639671900000|2021-12-16 16:25:00|7029.6|7029.6|7030.27|7030.27|7039.74|7039.74|7028.63|7028.63|0
1639728900000|2021-12-17 08:15:00|7026.91|7026.91|7034.61|7034.61|7034.61|7034.61|7024.35|7024.35|0
1639729200000|2021-12-17 08:20:00|7034.53|7034.53|7064.51|7064.51|7064.88|7064.88|7034.53|7034.53|0
1639729500000|2021-12-17 08:25:00|7064.82|7064.82|7067.43|7067.43|7068.23|7068.23|7063.69|7063.69|0
1639729800000|2021-12-17 08:30:00|7067.28|7067.28|7065.25|7065.25|7069.8|7069.8|7064.79|7064.79|0
1639730100000|2021-12-17 08:35:00|7065.03|7065.03|7057.01|7057.01|7067.59|7067.59|7055.99|7055.99|0
1639730400000|2021-12-17 08:40:00|7056.9|7056.9|7056.46|7056.46|7065.08|7065.08|7054.96|7054.96|0
1639730700000|2021-12-17 08:45:00|7056.5|7056.5|7064.8|7064.8|7066.69|7066.69|7051.83|7051.83|0
1639731000000|2021-12-17 08:50:00|7064.68|7064.68|7067.87|7067.87|7068.18|7068.18|7063.01|7063.01|0
1639731300000|2021-12-17 08:55:00|7067.64|7067.64|7072.27|7072.27|7073.08|7073.08|7058.8|7058.8|0
1639731600000|2021-12-17 09:00:00|7072.12|7072.12|7061.55|7061.55|7072.27|7072.27|7056.88|7056.88|0
1639731900000|2021-12-17 09:05:00|7061.48|7061.48|7060.64|7060.64|7061.48|7061.48|7052.02|7052.02|0
1639732200000|2021-12-17 09:10:00|7060.41|7060.41|7050.24|7050.24|7061.46|7061.46|7050.24|7050.24|0
1639732500000|2021-12-17 09:15:00|7049.94|7049.94|7049.42|7049.42|7053.1|7053.1|7046.55|7046.55|0
1639732800000|2021-12-17 09:20:00|7049.23|7049.23|7065.01|7065.01|7065.44|7065.44|7048.27|7048.27|0
1639733100000|2021-12-17 09:25:00|7065.13|7065.13|7071.74|7071.74|7075.08|7075.08|7065.13|7065.13|0
1639733400000|2021-12-17 09:30:00|7071.78|7071.78|7065.14|7065.14|7074.79|7074.79|7064.95|7064.95|0
1639733700000|2021-12-17 09:35:00|7064.81|7064.81|7071.08|7071.08|7072.57|7072.57|7064.81|7064.81|0
1639734000000|2021-12-17 09:40:00|7071|7071|7067.15|7067.15|7071.53|7071.53|7067.15|7067.15|0
1639734300000|2021-12-17 09:45:00|7066.94|7066.94|7070.94|7070.94|7072.53|7072.53|7063.19|7063.19|0
1639734600000|2021-12-17 09:50:00|7070.53|7070.53|7068.43|7068.43|7070.53|7070.53|7064.12|7064.12|0
1639734900000|2021-12-17 09:55:00|7067.57|7067.57|7083.24|7083.24|7084.06|7084.06|7067.42|7067.42|0
1639735200000|2021-12-17 10:00:00|7082.95|7082.95|7091.91|7091.91|7097.31|7097.31|7082.95|7082.95|0
1639735500000|2021-12-17 10:05:00|7092.25|7092.25|7099.26|7099.26|7102.92|7102.92|7091.63|7091.63|0
1639736100000|2021-12-17 10:15:00|7096.61|7096.61|7093.26|7093.26|7097.97|7097.97|7078.66|7078.66|0
1639736400000|2021-12-17 10:20:00|7093.17|7093.17|7109.79|7109.79|7116.67|7116.67|7093.17|7093.17|0
1639736700000|2021-12-17 10:25:00|7109.63|7109.63|7116.62|7116.62|7116.86|7116.86|7108.47|7108.47|0
1639737000000|2021-12-17 10:30:00|7118.33|7118.33|7124.85|7124.85|7130.56|7130.56|7117.61|7117.61|0
1639737300000|2021-12-17 10:35:00|7124.73|7124.73|7138.5|7138.5|7138.5|7138.5|7124.73|7124.73|0
1639737600000|2021-12-17 10:40:00|7138.83|7138.83|7142.85|7142.85|7145.54|7145.54|7136.14|7136.14|0
1639737900000|2021-12-17 10:45:00|7143.03|7143.03|7145.31|7145.31|7147.88|7147.88|7139.39|7139.39|0
1639738200000|2021-12-17 10:50:00|7146.95|7146.95|7167.26|7167.26|7172.87|7172.87|7146.95|7146.95|0
1639738500000|2021-12-17 10:55:00|7168.56|7168.56|7166.29|7166.29|7173.46|7173.46|7155.61|7155.61|0
1639738800000|2021-12-17 11:00:00|7163.82|7163.82|7118.26|7118.26|7164.5|7164.5|7118.06|7118.06|0
1639739100000|2021-12-17 11:05:00|7118.38|7118.38|7111.27|7111.27|7124.29|7124.29|7108.29|7108.29|0
1639739400000|2021-12-17 11:10:00|7112.03|7112.03|7116.69|7116.69|7119.06|7119.06|7111.5|7111.5|0
1639739700000|2021-12-17 11:15:00|7116.77|7116.77|7112.97|7112.97|7118.37|7118.37|7109.9|7109.9|0
1639740000000|2021-12-17 11:20:00|7112.81|7112.81|7120.27|7120.27|7122.79|7122.79|7112.81|7112.81|0
1639740300000|2021-12-17 11:25:00|7120.11|7120.11|7116.29|7116.29|7120.7|7120.7|7112.3|7112.3|0
1639740600000|2021-12-17 11:30:00|7116.04|7116.04|7113.26|7113.26|7125.07|7125.07|7112.75|7112.75|0
1639740900000|2021-12-17 11:35:00|7114.11|7114.11|7112.19|7112.19|7114.11|7114.11|7109.44|7109.44|0
1639741200000|2021-12-17 11:40:00|7111.8|7111.8|7107.51|7107.51|7114.6|7114.6|7103.4|7103.4|0
1639741500000|2021-12-17 11:45:00|7107.21|7107.21|7109.71|7109.71|7109.71|7109.71|7105.63|7105.63|0
1639741800000|2021-12-17 11:50:00|7109.74|7109.74|7115.2|7115.2|7115.56|7115.56|7109.74|7109.74|0
1639742100000|2021-12-17 11:55:00|7115.28|7115.28|7112.6|7112.6|7115.75|7115.75|7108.08|7108.08|0
1639742400000|2021-12-17 12:00:00|7112.69|7112.69|7122.05|7122.05|7126.27|7126.27|7112.39|7112.39|0
1639742700000|2021-12-17 12:05:00|7121.86|7121.86|7117.01|7117.01|7122.64|7122.64|7116.89|7116.89|0
1639743000000|2021-12-17 12:10:00|7117.11|7117.11|7109.11|7109.11|7117.11|7117.11|7107.05|7107.05|0
1639743300000|2021-12-17 12:15:00|7109.02|7109.02|7115.69|7115.69|7115.81|7115.81|7106.82|7106.82|0
1639743600000|2021-12-17 12:20:00|7115.5|7115.5|7109.98|7109.98|7115.95|7115.95|7108.6|7108.6|0
1639743900000|2021-12-17 12:25:00|7110.17|7110.17|7108.11|7108.11|7111.27|7111.27|7106.62|7106.62|0
1639744200000|2021-12-17 12:30:00|7108.3|7108.3|7108.52|7108.52|7108.95|7108.95|7104.14|7104.14|0
1639744500000|2021-12-17 12:35:00|7108.22|7108.22|7103.68|7103.68|7111.12|7111.12|7103.68|7103.68|0
1639744800000|2021-12-17 12:40:00|7103.49|7103.49|7110.57|7110.57|7110.68|7110.68|7101.44|7101.44|0
1639745100000|2021-12-17 12:45:00|7110.4|7110.4|7104.22|7104.22|7113.34|7113.34|7103.79|7103.79|0
1639745400000|2021-12-17 12:50:00|7104.14|7104.14|7100.21|7100.21|7104.3|7104.3|7099.17|7099.17|0
1639745700000|2021-12-17 12:55:00|7099.99|7099.99|7093.76|7093.76|7100.91|7100.91|7093.76|7093.76|0
1639746000000|2021-12-17 13:00:00|7092.91|7092.91|7097.14|7097.14|7098.93|7098.93|7090.73|7090.73|0
1639746300000|2021-12-17 13:05:00|7097.05|7097.05|7082.7|7082.7|7097.78|7097.78|7078.07|7078.07|0
1639746600000|2021-12-17 13:10:00|7082.78|7082.78|7094.36|7094.36|7096.61|7096.61|7082.78|7082.78|0
1639746900000|2021-12-17 13:15:00|7094.26|7094.26|7100.1|7100.1|7102.71|7102.71|7094.07|7094.07|0
1639747200000|2021-12-17 13:20:00|7100.04|7100.04|7095.8|7095.8|7100.04|7100.04|7091.51|7091.51|0
1639747500000|2021-12-17 13:25:00|7095.64|7095.64|7106.39|7106.39|7108.05|7108.05|7095.59|7095.59|0
1639747800000|2021-12-17 13:30:00|7106.31|7106.31|7108.29|7108.29|7108.47|7108.47|7102.76|7102.76|0
1639748100000|2021-12-17 13:35:00|7108.59|7108.59|7124.8|7124.8|7124.96|7124.96|7108.58|7108.58|0
1639748400000|2021-12-17 13:40:00|7125.1|7125.1|7120.1|7120.1|7126.16|7126.16|7120.1|7120.1|0
1639748700000|2021-12-17 13:45:00|7118.39|7118.39|7117.19|7117.19|7118.59|7118.59|7115.31|7115.31|0
1639749000000|2021-12-17 13:50:00|7116.78|7116.78|7114.05|7114.05|7118.88|7118.88|7112.2|7112.2|0
1639749300000|2021-12-17 13:55:00|7114|7114|7115.37|7115.37|7116.53|7116.53|7111.39|7111.39|0
1639749600000|2021-12-17 14:00:00|7115.58|7115.58|7100.69|7100.69|7117.57|7117.57|7099.12|7099.12|0
1639749900000|2021-12-17 14:05:00|7100.78|7100.78|7094.96|7094.96|7104.96|7104.96|7094.96|7094.96|0
1639750200000|2021-12-17 14:10:00|7094.88|7094.88|7094.81|7094.81|7098.68|7098.68|7093.82|7093.82|0
1639750500000|2021-12-17 14:15:00|7095.04|7095.04|7103.34|7103.34|7103.34|7103.34|7095.04|7095.04|0
1639750800000|2021-12-17 14:20:00|7103.27|7103.27|7098.47|7098.47|7103.3|7103.3|7098.47|7098.47|0
1639751100000|2021-12-17 14:25:00|7098.37|7098.37|7111.55|7111.55|7111.55|7111.55|7097.57|7097.57|0
1639751400000|2021-12-17 14:30:00|7112.01|7112.01|7117.5|7117.5|7118.05|7118.05|7096.57|7096.57|0
1639751700000|2021-12-17 14:35:00|7117.35|7117.35|7108.41|7108.41|7118.07|7118.07|7099.36|7099.36|0
1639752000000|2021-12-17 14:40:00|7108.3|7108.3|7086.6|7086.6|7108.3|7108.3|7086.54|7086.54|0
1639752300000|2021-12-17 14:45:00|7086.49|7086.49|7091.87|7091.87|7091.87|7091.87|7080.53|7080.53|0
1639752600000|2021-12-17 14:50:00|7092.73|7092.73|7096.9|7096.9|7109.18|7109.18|7092.73|7092.73|0
1639752900000|2021-12-17 14:55:00|7096.71|7096.71|7110.41|7110.41|7110.53|7110.53|7091.5|7091.5|0
1639753200000|2021-12-17 15:00:00|7109.97|7109.97|7132.91|7132.91|7133.67|7133.67|7107.27|7107.27|0
1639753500000|2021-12-17 15:05:00|7133.15|7133.15|7136.7|7136.7|7146.25|7146.25|7133.08|7133.08|0
1639753800000|2021-12-17 15:10:00|7136.92|7136.92|7130.58|7130.58|7140.38|7140.38|7129.21|7129.21|0
1639754100000|2021-12-17 15:15:00|7130.5|7130.5|7124.19|7124.19|7130.58|7130.58|7115.93|7115.93|0
1639754400000|2021-12-17 15:20:00|7124.08|7124.08|7118.67|7118.67|7129.98|7129.98|7114.58|7114.58|0
1639754700000|2021-12-17 15:25:00|7118.78|7118.78|7136.65|7136.65|7136.9|7136.9|7118.78|7118.78|0
1639755000000|2021-12-17 15:30:00|7136.88|7136.88|7160.48|7160.48|7160.48|7160.48|7133.42|7133.42|0
1639755300000|2021-12-17 15:35:00|7160.67|7160.67|7195.84|7195.84|7197.21|7197.21|7160.67|7160.67|0
1639755600000|2021-12-17 15:40:00|7195.91|7195.91|7187.56|7187.56|7195.91|7195.91|7182.87|7182.87|0
1639755900000|2021-12-17 15:45:00|7187.41|7187.41|7189.46|7189.46|7194.15|7194.15|7185.88|7185.88|0
1639756200000|2021-12-17 15:50:00|7189.49|7189.49|7210.93|7210.93|7212.86|7212.86|7186.9|7186.9|0
1639756500000|2021-12-17 15:55:00|7211.16|7211.16|7206.32|7206.32|7212.59|7212.59|7201.28|7201.28|0
1639756800000|2021-12-17 16:00:00|7206.64|7206.64|7207.54|7207.54|7208.84|7208.84|7206.07|7206.07|0
1639757100000|2021-12-17 16:05:00|7207.63|7207.63|7211.39|7211.39|7214.67|7214.67|7206.18|7206.18|0
1639757400000|2021-12-17 16:10:00|7211.28|7211.28|7218.7|7218.7|7219.4|7219.4|7210.14|7210.14|0
1639757700000|2021-12-17 16:15:00|7218.62|7218.62|7220.82|7220.82|7220.82|7220.82|7214.29|7214.29|0
1639758000000|2021-12-17 16:20:00|7220.74|7220.74|7218.99|7218.99|7224.68|7224.68|7218.07|7218.07|0
1639758300000|2021-12-17 16:25:00|7218.8|7218.8|7214.78|7214.78|7219.9|7219.9|7212.16|7212.16|0
1639988100000|2021-12-20 08:15:00|6988.3|6988.3|7002.29|7002.29|7005.04|7005.04|6986.75|6986.75|0
1639988400000|2021-12-20 08:20:00|7004|7004|7018.53|7018.53|7019.07|7019.07|6998.82|6998.82|0
1639988700000|2021-12-20 08:25:00|7018.91|7018.91|7046.76|7046.76|7046.76|7046.76|7018.91|7018.91|0
1639989000000|2021-12-20 08:30:00|7046.5|7046.5|7039.24|7039.24|7046.97|7046.97|7035.1|7035.1|0
1639989300000|2021-12-20 08:35:00|7039.47|7039.47|7023.82|7023.82|7047.78|7047.78|7023.02|7023.02|0
1639989600000|2021-12-20 08:40:00|7024.05|7024.05|7032.36|7032.36|7032.55|7032.55|7022.21|7022.21|0
1639989900000|2021-12-20 08:45:00|7032.23|7032.23|7021.89|7021.89|7034.74|7034.74|7017.64|7017.64|0
1639990200000|2021-12-20 08:50:00|7021.78|7021.78|7020.33|7020.33|7023.41|7023.41|7012.42|7012.42|0
1639990500000|2021-12-20 08:55:00|7020.44|7020.44|7015.38|7015.38|7028.19|7028.19|7014.02|7014.02|0
1639990800000|2021-12-20 09:00:00|7015.18|7015.18|6995.98|6995.98|7015.28|7015.28|6995.12|6995.12|0
1639991100000|2021-12-20 09:05:00|6995.82|6995.82|6984.73|6984.73|6995.82|6995.82|6983.38|6983.38|0
1639991400000|2021-12-20 09:10:00|6985.03|6985.03|6968.06|6968.06|6987.46|6987.46|6966.25|6966.25|0
1639991700000|2021-12-20 09:15:00|6967.99|6967.99|6969.25|6969.25|6971.74|6971.74|6966.13|6966.13|0
1639992000000|2021-12-20 09:20:00|6969.73|6969.73|6974.15|6974.15|6976.45|6976.45|6966.18|6966.18|0
1639992300000|2021-12-20 09:25:00|6974.33|6974.33|6979.17|6979.17|6980.63|6980.63|6966.79|6966.79|0
1639992600000|2021-12-20 09:30:00|6979.4|6979.4|6990.28|6990.28|6992.94|6992.94|6978.51|6978.51|0
1639992900000|2021-12-20 09:35:00|6991|6991|6999.16|6999.16|7008.76|7008.76|6990.64|6990.64|0
1639993200000|2021-12-20 09:40:00|6999.38|6999.38|7006.25|7006.25|7007.6|7007.6|6993.55|6993.55|0
1639993500000|2021-12-20 09:45:00|7006.17|7006.17|7006.63|7006.63|7006.76|7006.76|6996.35|6996.35|0
1639993800000|2021-12-20 09:50:00|7004.54|7004.54|7001.48|7001.48|7009.99|7009.99|6999.97|6999.97|0
1639994100000|2021-12-20 09:55:00|7000.85|7000.85|7004.36|7004.36|7004.79|7004.79|6998.42|6998.42|0
1639994400000|2021-12-20 10:00:00|7004.18|7004.18|7036.78|7036.78|7038.89|7038.89|7003.21|7003.21|0
1639994700000|2021-12-20 10:05:00|7036.59|7036.59|7041.23|7041.23|7041.61|7041.61|7032.85|7032.85|0
1639995000000|2021-12-20 10:10:00|7041.04|7041.04|7040.87|7040.87|7045.6|7045.6|7038.48|7038.48|0
1639995300000|2021-12-20 10:15:00|7041.1|7041.1|7054.52|7054.52|7054.82|7054.82|7035.55|7035.55|0
1639995600000|2021-12-20 10:20:00|7054.83|7054.83|7065|7065|7066.23|7066.23|7054.06|7054.06|0
1639995900000|2021-12-20 10:25:00|7064.15|7064.15|7062.1|7062.1|7065.93|7065.93|7054.96|7054.96|0
1639996200000|2021-12-20 10:30:00|7061.71|7061.71|7054.18|7054.18|7062.25|7062.25|7050.08|7050.08|0
1639996500000|2021-12-20 10:35:00|7054.41|7054.41|7045.19|7045.19|7055.34|7055.34|7042.42|7042.42|0
1639996800000|2021-12-20 10:40:00|7045.49|7045.49|7045.16|7045.16|7055.19|7055.19|7045.16|7045.16|0
1639997100000|2021-12-20 10:45:00|7044.83|7044.83|7041.38|7041.38|7044.83|7044.83|7037.01|7037.01|0
1639997400000|2021-12-20 10:50:00|7041.57|7041.57|7040.94|7040.94|7046.08|7046.08|7037.35|7037.35|0
1639997700000|2021-12-20 10:55:00|7041.19|7041.19|7042.2|7042.2|7048.43|7048.43|7039.21|7039.21|0
1639998000000|2021-12-20 11:00:00|7041.9|7041.9|7031.97|7031.97|7042.81|7042.81|7031.97|7031.97|0
1639998300000|2021-12-20 11:05:00|7031.4|7031.4|7024.86|7024.86|7031.4|7031.4|7023.79|7023.79|0
1639998600000|2021-12-20 11:10:00|7024.93|7024.93|7032.91|7032.91|7035.47|7035.47|7023.95|7023.95|0
1639998900000|2021-12-20 11:15:00|7032.81|7032.81|7028.1|7028.1|7033.77|7033.77|7027.65|7027.65|0
1639999200000|2021-12-20 11:20:00|7027.94|7027.94|7030.59|7030.59|7032.15|7032.15|7027.66|7027.66|0
1639999500000|2021-12-20 11:25:00|7030.72|7030.72|7019.31|7019.31|7031.39|7031.39|7018.22|7018.22|0
1639999800000|2021-12-20 11:30:00|7020.16|7020.16|7034.86|7034.86|7037.66|7037.66|7019.96|7019.96|0
1640000100000|2021-12-20 11:35:00|7034.73|7034.73|7033.5|7033.5|7035.53|7035.53|7032.64|7032.64|0
1640000400000|2021-12-20 11:40:00|7033.78|7033.78|7037.69|7037.69|7040.2|7040.2|7033.68|7033.68|0
1640000700000|2021-12-20 11:45:00|7038.55|7038.55|7029.5|7029.5|7041.78|7041.78|7027.97|7027.97|0
1640001000000|2021-12-20 11:50:00|7027.78|7027.78|7025.7|7025.7|7029.36|7029.36|7023.64|7023.64|0
1640001300000|2021-12-20 11:55:00|7025.85|7025.85|7029.55|7029.55|7031.45|7031.45|7022.68|7022.68|0
1640001600000|2021-12-20 12:00:00|7030.11|7030.11|7026.47|7026.47|7033.56|7033.56|7025.28|7025.28|0
1640001900000|2021-12-20 12:05:00|7026.38|7026.38|7049.83|7049.83|7050.88|7050.88|7024.1|7024.1|0
1640002200000|2021-12-20 12:10:00|7049.72|7049.72|7052.42|7052.42|7053.42|7053.42|7048.82|7048.82|0
1640002500000|2021-12-20 12:15:00|7052.61|7052.61|7040.24|7040.24|7055.17|7055.17|7037.96|7037.96|0
1640002800000|2021-12-20 12:20:00|7040.05|7040.05|7040.98|7040.98|7043.35|7043.35|7036.23|7036.23|0
1640003100000|2021-12-20 12:25:00|7040.83|7040.83|7038.01|7038.01|7041.29|7041.29|7035.34|7035.34|0
1640003400000|2021-12-20 12:30:00|7038.09|7038.09|7053.1|7053.1|7053.1|7053.1|7036.13|7036.13|0
1640003700000|2021-12-20 12:35:00|7053.23|7053.23|7061.06|7061.06|7062.7|7062.7|7052.74|7052.74|0
1640004000000|2021-12-20 12:40:00|7060.91|7060.91|7064.75|7064.75|7067.83|7067.83|7058.12|7058.12|0
1640004300000|2021-12-20 12:45:00|7064.62|7064.62|7048.8|7048.8|7064.85|7064.85|7048.8|7048.8|0
1640004600000|2021-12-20 12:50:00|7048.23|7048.23|7035.15|7035.15|7048.23|7048.23|7034.96|7034.96|0
1640004900000|2021-12-20 12:55:00|7035.24|7035.24|7059.07|7059.07|7061.2|7061.2|7029.47|7029.47|0
1640005200000|2021-12-20 13:00:00|7058.88|7058.88|7074.45|7074.45|7082.58|7082.58|7058.52|7058.52|0
1640005500000|2021-12-20 13:05:00|7074.19|7074.19|7071.69|7071.69|7076.22|7076.22|7068.82|7068.82|0
1640005800000|2021-12-20 13:10:00|7071.5|7071.5|7072.85|7072.85|7077.2|7077.2|7068.46|7068.46|0
1640006100000|2021-12-20 13:15:00|7072.88|7072.88|7061.74|7061.74|7074.57|7074.57|7061.41|7061.41|0
1640006400000|2021-12-20 13:20:00|7063.45|7063.45|7067.23|7067.23|7073.18|7073.18|7062.42|7062.42|0
1640006700000|2021-12-20 13:25:00|7066.37|7066.37|7073.78|7073.78|7081.33|7081.33|7060.59|7060.59|0
1640007000000|2021-12-20 13:30:00|7073.23|7073.23|7054.47|7054.47|7073.23|7073.23|7052.61|7052.61|0
1640007300000|2021-12-20 13:35:00|7054.78|7054.78|7051.43|7051.43|7056.81|7056.81|7050.48|7050.48|0
1640007600000|2021-12-20 13:40:00|7051.32|7051.32|7047.12|7047.12|7056.58|7056.58|7043.85|7043.85|0
1640007900000|2021-12-20 13:45:00|7046.73|7046.73|7057.13|7057.13|7058.74|7058.74|7046.51|7046.51|0
1640008200000|2021-12-20 13:50:00|7057.36|7057.36|7056.63|7056.63|7059.36|7059.36|7052.22|7052.22|0
1640008500000|2021-12-20 13:55:00|7056.82|7056.82|7063.84|7063.84|7066.41|7066.41|7056.82|7056.82|0
1640008800000|2021-12-20 14:00:00|7064.07|7064.07|7060.87|7060.87|7069.79|7069.79|7060.77|7060.77|0
1640009100000|2021-12-20 14:05:00|7060.78|7060.78|7058.48|7058.48|7060.78|7060.78|7049.17|7049.17|0
1640009400000|2021-12-20 14:10:00|7058.67|7058.67|7053.22|7053.22|7059.71|7059.71|7052.51|7052.51|0
1640009700000|2021-12-20 14:15:00|7053.29|7053.29|7048.66|7048.66|7057.71|7057.71|7044.4|7044.4|0
1640010000000|2021-12-20 14:20:00|7048.58|7048.58|7058.08|7058.08|7058.08|7058.08|7043.16|7043.16|0
1640010300000|2021-12-20 14:25:00|7057.48|7057.48|7058.81|7058.81|7062.33|7062.33|7052.72|7052.72|0
1640010600000|2021-12-20 14:30:00|7057.05|7057.05|7031.43|7031.43|7060.08|7060.08|7021.11|7021.11|0
1640010900000|2021-12-20 14:35:00|7031.81|7031.81|7050.01|7050.01|7050.11|7050.11|7031.81|7031.81|0
1640011200000|2021-12-20 14:40:00|7050.24|7050.24|7057.34|7057.34|7065.76|7065.76|7036.7|7036.7|0
1640011500000|2021-12-20 14:45:00|7056.48|7056.48|7059.88|7059.88|7069.33|7069.33|7054.64|7054.64|0
1640011800000|2021-12-20 14:50:00|7060.3|7060.3|7086.88|7086.88|7087.87|7087.87|7060.3|7060.3|0
1640012100000|2021-12-20 14:55:00|7087.26|7087.26|7128.46|7128.46|7138.02|7138.02|7087.26|7087.26|0
1640012400000|2021-12-20 15:00:00|7128.43|7128.43|7171.08|7171.08|7172.15|7172.15|7127.54|7127.54|0
1640012700000|2021-12-20 15:05:00|7171.14|7171.14|7167.45|7167.45|7174.91|7174.91|7156.66|7156.66|0
1640013000000|2021-12-20 15:10:00|7166.89|7166.89|7176.47|7176.47|7178.84|7178.84|7164.75|7164.75|0
1640013300000|2021-12-20 15:15:00|7176.1|7176.1|7194.24|7194.24|7199.56|7199.56|7175.78|7175.78|0
1640013600000|2021-12-20 15:20:00|7194.15|7194.15|7191.43|7191.43|7205|7205|7190.08|7190.08|0
1640013900000|2021-12-20 15:25:00|7191.33|7191.33|7197.34|7197.34|7206.28|7206.28|7180.21|7180.21|0
1640014200000|2021-12-20 15:30:00|7197.67|7197.67|7178.52|7178.52|7197.67|7197.67|7174.13|7174.13|0
1640014500000|2021-12-20 15:35:00|7178.55|7178.55|7186.59|7186.59|7190.76|7190.76|7171.6|7171.6|0
1640014800000|2021-12-20 15:40:00|7186.48|7186.48|7173.96|7173.96|7187.56|7187.56|7170.86|7170.86|0
1640015100000|2021-12-20 15:45:00|7173.85|7173.85|7173.81|7173.81|7179.23|7179.23|7170.11|7170.11|0
1640015400000|2021-12-20 15:50:00|7173.68|7173.68|7175.39|7175.39|7181.45|7181.45|7173.6|7173.6|0
1640015700000|2021-12-20 15:55:00|7175.45|7175.45|7177.31|7177.31|7177.48|7177.48|7168.11|7168.11|0
1640016000000|2021-12-20 16:00:00|7176.86|7176.86|7180.02|7180.02|7180.05|7180.05|7170.16|7170.16|0
1640016300000|2021-12-20 16:05:00|7179.92|7179.92|7175.95|7175.95|7180.37|7180.37|7175.04|7175.04|0
1640016600000|2021-12-20 16:10:00|7175.72|7175.72|7177.06|7177.06|7177.22|7177.22|7163.83|7163.83|0
1640016900000|2021-12-20 16:15:00|7176.68|7176.68|7178.77|7178.77|7178.77|7178.77|7171.83|7171.83|0
1640017200000|2021-12-20 16:20:00|7179.63|7179.63|7171.07|7171.07|7180.38|7180.38|7169.43|7169.43|0
1640017500000|2021-12-20 16:25:00|7170.95|7170.95|7164.77|7164.77|7172.24|7172.24|7161.67|7161.67|0
1640074500000|2021-12-21 08:15:00|7224.08|7224.08|7210.73|7210.73|7227.06|7227.06|7210.51|7210.51|0
1640074800000|2021-12-21 08:20:00|7211.3|7211.3|7241.25|7241.25|7244.7|7244.7|7210.83|7210.83|0
1640075100000|2021-12-21 08:25:00|7241.07|7241.07|7220.97|7220.97|7242.14|7242.14|7215.97|7215.97|0
1640075400000|2021-12-21 08:30:00|7220.78|7220.78|7214.95|7214.95|7224.73|7224.73|7214.95|7214.95|0
1640075700000|2021-12-21 08:35:00|7216.66|7216.66|7205.7|7205.7|7217.09|7217.09|7201.93|7201.93|0
1640076000000|2021-12-21 08:40:00|7206.63|7206.63|7219.84|7219.84|7219.84|7219.84|7204.94|7204.94|0
1640076300000|2021-12-21 08:45:00|7218.99|7218.99|7218.77|7218.77|7233.61|7233.61|7218.33|7218.33|0
1640076600000|2021-12-21 08:50:00|7220.48|7220.48|7217.89|7217.89|7223.98|7223.98|7217.89|7217.89|0
1640076900000|2021-12-21 08:55:00|7217.66|7217.66|7207.77|7207.77|7218.02|7218.02|7205.28|7205.28|0
1640077200000|2021-12-21 09:00:00|7206.34|7206.34|7214.87|7214.87|7214.87|7214.87|7201.81|7201.81|0
1640077500000|2021-12-21 09:05:00|7214.76|7214.76|7224.63|7224.63|7225.88|7225.88|7214.63|7214.63|0
1640077800000|2021-12-21 09:10:00|7224.47|7224.47|7221.79|7221.79|7224.81|7224.81|7216.35|7216.35|0
1640078100000|2021-12-21 09:15:00|7222.12|7222.12|7223.38|7223.38|7225.84|7225.84|7219.68|7219.68|0
1640078400000|2021-12-21 09:20:00|7223.29|7223.29|7227.38|7227.38|7230.6|7230.6|7222.57|7222.57|0
1640078700000|2021-12-21 09:25:00|7227.51|7227.51|7241.08|7241.08|7241.47|7241.47|7227.51|7227.51|0
1640079000000|2021-12-21 09:30:00|7240.77|7240.77|7236.03|7236.03|7241.89|7241.89|7235.15|7235.15|0
1640079300000|2021-12-21 09:35:00|7235.98|7235.98|7246.27|7246.27|7249.83|7249.83|7235.79|7235.79|0
1640079600000|2021-12-21 09:40:00|7245.89|7245.89|7234.31|7234.31|7246.71|7246.71|7231.44|7231.44|0
1640079900000|2021-12-21 09:45:00|7234.7|7234.7|7247.98|7247.98|7249.3|7249.3|7234.7|7234.7|0
1640080200000|2021-12-21 09:50:00|7247.75|7247.75|7251.63|7251.63|7252.03|7252.03|7242.58|7242.58|0
1640080500000|2021-12-21 09:55:00|7251.71|7251.71|7252.42|7252.42|7255.78|7255.78|7248.93|7248.93|0
1640080800000|2021-12-21 10:00:00|7251.97|7251.97|7247.64|7247.64|7254.77|7254.77|7246.47|7246.47|0
1640081100000|2021-12-21 10:05:00|7247.71|7247.71|7260.28|7260.28|7260.89|7260.89|7246.52|7246.52|0
1640081400000|2021-12-21 10:10:00|7260.42|7260.42|7279.31|7279.31|7279.31|7279.31|7258.2|7258.2|0
1640081700000|2021-12-21 10:15:00|7279.73|7279.73|7293.2|7293.2|7294.81|7294.81|7279.56|7279.56|0
1640082000000|2021-12-21 10:20:00|7292.96|7292.96|7310.79|7310.79|7311.68|7311.68|7292.96|7292.96|0
1640082300000|2021-12-21 10:25:00|7310.95|7310.95|7284.86|7284.86|7311.14|7311.14|7282.69|7282.69|0
1640082600000|2021-12-21 10:30:00|7284.62|7284.62|7273.27|7273.27|7285.34|7285.34|7271.9|7271.9|0
1640082900000|2021-12-21 10:35:00|7273.64|7273.64|7264.52|7264.52|7273.97|7273.97|7263.77|7263.77|0
1640083200000|2021-12-21 10:40:00|7264.72|7264.72|7258.69|7258.69|7266.07|7266.07|7258.69|7258.69|0
1640083500000|2021-12-21 10:45:00|7258.6|7258.6|7255|7255|7259.05|7259.05|7254.97|7254.97|0
1640083800000|2021-12-21 10:50:00|7255.19|7255.19|7258.41|7258.41|7258.6|7258.6|7251.71|7251.71|0
1640084100000|2021-12-21 10:55:00|7258.62|7258.62|7272.09|7272.09|7273.32|7273.32|7258.62|7258.62|0
1640084400000|2021-12-21 11:00:00|7271.83|7271.83|7272|7272|7273.42|7273.42|7268.15|7268.15|0
1640084700000|2021-12-21 11:05:00|7271.62|7271.62|7271.35|7271.35|7277.47|7277.47|7267.42|7267.42|0
1640085000000|2021-12-21 11:10:00|7271.74|7271.74|7272.36|7272.36|7272.86|7272.86|7269.6|7269.6|0
1640085300000|2021-12-21 11:15:00|7272.58|7272.58|7275.04|7275.04|7275.08|7275.08|7271.44|7271.44|0
1640085600000|2021-12-21 11:20:00|7274.85|7274.85|7282.69|7282.69|7286.96|7286.96|7274.77|7274.77|0
1640085900000|2021-12-21 11:25:00|7280.98|7280.98|7289.31|7289.31|7289.58|7289.58|7280.98|7280.98|0
1640086200000|2021-12-21 11:30:00|7289.92|7289.92|7289.84|7289.84|7292.27|7292.27|7289.15|7289.15|0
1640086500000|2021-12-21 11:35:00|7290.7|7290.7|7292.46|7292.46|7295.14|7295.14|7290.7|7290.7|0
1640086800000|2021-12-21 11:40:00|7292.42|7292.42|7279.62|7279.62|7292.76|7292.76|7278.63|7278.63|0
1640087100000|2021-12-21 11:45:00|7279.39|7279.39|7278.81|7278.81|7280.44|7280.44|7276.13|7276.13|0
1640087400000|2021-12-21 11:50:00|7279.35|7279.35|7278.35|7278.35|7281.96|7281.96|7275.79|7275.79|0
1640087700000|2021-12-21 11:55:00|7278.16|7278.16|7274.12|7274.12|7278.16|7278.16|7272.49|7272.49|0
1640088000000|2021-12-21 12:00:00|7273.96|7273.96|7278.02|7278.02|7278.02|7278.02|7272.89|7272.89|0
1640088300000|2021-12-21 12:05:00|7277.77|7277.77|7271.21|7271.21|7277.77|7277.77|7270.25|7270.25|0
1640088600000|2021-12-21 12:10:00|7270.89|7270.89|7276.13|7276.13|7277.2|7277.2|7270.22|7270.22|0
1640088900000|2021-12-21 12:15:00|7275.89|7275.89|7275.66|7275.66|7277.01|7277.01|7274.62|7274.62|0
1640089200000|2021-12-21 12:20:00|7275.74|7275.74|7276.48|7276.48|7277.64|7277.64|7274.06|7274.06|0
1640089500000|2021-12-21 12:25:00|7275.96|7275.96|7283.95|7283.95|7283.95|7283.95|7275.96|7275.96|0
1640089800000|2021-12-21 12:30:00|7283.79|7283.79|7280.13|7280.13|7284.02|7284.02|7279.4|7279.4|0
1640090100000|2021-12-21 12:35:00|7279.91|7279.91|7279.57|7279.57|7280.24|7280.24|7276.39|7276.39|0
1640090400000|2021-12-21 12:40:00|7279.48|7279.48|7284.41|7284.41|7284.78|7284.78|7278.53|7278.53|0
1640090700000|2021-12-21 12:45:00|7284.23|7284.23|7286.02|7286.02|7286.09|7286.09|7279.04|7279.04|0
1640091000000|2021-12-21 12:50:00|7285.86|7285.86|7290.57|7290.57|7291.44|7291.44|7285.86|7285.86|0
1640091300000|2021-12-21 12:55:00|7290.8|7290.8|7294.16|7294.16|7295.06|7295.06|7290.8|7290.8|0
1640091600000|2021-12-21 13:00:00|7294.08|7294.08|7290.45|7290.45|7294.28|7294.28|7284.76|7284.76|0
1640091900000|2021-12-21 13:05:00|7290.58|7290.58|7267.2|7267.2|7290.99|7290.99|7266.95|7266.95|0
1640092200000|2021-12-21 13:10:00|7267.14|7267.14|7265.27|7265.27|7267.17|7267.17|7262.63|7262.63|0
1640092500000|2021-12-21 13:15:00|7265.24|7265.24|7273.56|7273.56|7273.56|7273.56|7265.24|7265.24|0
1640092800000|2021-12-21 13:20:00|7273.87|7273.87|7275.05|7275.05|7277.49|7277.49|7273.87|7273.87|0
1640093100000|2021-12-21 13:25:00|7274.95|7274.95|7272.97|7272.97|7278.55|7278.55|7270.83|7270.83|0
1640093400000|2021-12-21 13:30:00|7273.08|7273.08|7275.03|7275.03|7275.43|7275.43|7271.54|7271.54|0
1640093700000|2021-12-21 13:35:00|7274.95|7274.95|7279.51|7279.51|7280.66|7280.66|7274.6|7274.6|0
1640094000000|2021-12-21 13:40:00|7279.7|7279.7|7274.44|7274.44|7279.7|7279.7|7273.62|7273.62|0
1640094300000|2021-12-21 13:45:00|7274.25|7274.25|7274.28|7274.28|7278.78|7278.78|7273.74|7273.74|0
1640094600000|2021-12-21 13:50:00|7274.19|7274.19|7274.95|7274.95|7274.95|7274.95|7271.58|7271.58|0
1640094900000|2021-12-21 13:55:00|7275.08|7275.08|7267.41|7267.41|7276.16|7276.16|7266.44|7266.44|0
1640095200000|2021-12-21 14:00:00|7267.25|7267.25|7268.04|7268.04|7271.1|7271.1|7266.4|7266.4|0
1640095500000|2021-12-21 14:05:00|7267.91|7267.91|7264.88|7264.88|7271.16|7271.16|7264.88|7264.88|0
1640095800000|2021-12-21 14:10:00|7264.73|7264.73|7259.01|7259.01|7264.73|7264.73|7259.01|7259.01|0
1640096100000|2021-12-21 14:15:00|7259.08|7259.08|7265.11|7265.11|7268.98|7268.98|7259.08|7259.08|0
1640096400000|2021-12-21 14:20:00|7264.98|7264.98|7265.14|7265.14|7265.74|7265.74|7262.3|7262.3|0
1640096700000|2021-12-21 14:25:00|7265.56|7265.56|7264.79|7264.79|7267.37|7267.37|7264.03|7264.03|0
1640097000000|2021-12-21 14:30:00|7264.92|7264.92|7287.85|7287.85|7290.24|7290.24|7262.82|7262.82|0
1640097300000|2021-12-21 14:35:00|7287.66|7287.66|7308.67|7308.67|7309.65|7309.65|7286.1|7286.1|0
1640097600000|2021-12-21 14:40:00|7309.17|7309.17|7300.11|7300.11|7309.26|7309.26|7296.41|7296.41|0
1640097900000|2021-12-21 14:45:00|7299.96|7299.96|7311.35|7311.35|7314.05|7314.05|7297.24|7297.24|0
1640098200000|2021-12-21 14:50:00|7311.41|7311.41|7322.62|7322.62|7323.97|7323.97|7311.41|7311.41|0
1640098500000|2021-12-21 14:55:00|7321.76|7321.76|7313.92|7313.92|7321.76|7321.76|7310.55|7310.55|0
1640098800000|2021-12-21 15:00:00|7314.06|7314.06|7336.52|7336.52|7336.52|7336.52|7314.06|7314.06|0
1640099100000|2021-12-21 15:05:00|7336.6|7336.6|7348.16|7348.16|7350.98|7350.98|7336.25|7336.25|0
1640099400000|2021-12-21 15:10:00|7348.37|7348.37|7351.68|7351.68|7352.06|7352.06|7345.39|7345.39|0
1640099700000|2021-12-21 15:15:00|7351.87|7351.87|7352.06|7352.06|7361.81|7361.81|7351.85|7351.85|0
1640100000000|2021-12-21 15:20:00|7351.84|7351.84|7325.98|7325.98|7355.49|7355.49|7325.98|7325.98|0
1640100300000|2021-12-21 15:25:00|7325.23|7325.23|7318.34|7318.34|7332.49|7332.49|7311.63|7311.63|0
1640100600000|2021-12-21 15:30:00|7318.19|7318.19|7328.57|7328.57|7339.6|7339.6|7317.64|7317.64|0
1640100900000|2021-12-21 15:35:00|7328.67|7328.67|7332.46|7332.46|7333.39|7333.39|7320.27|7320.27|0
1640101200000|2021-12-21 15:40:00|7332.08|7332.08|7351.23|7351.23|7353.7|7353.7|7331.69|7331.69|0
1640101500000|2021-12-21 15:45:00|7351.36|7351.36|7366.21|7366.21|7368.93|7368.93|7350.85|7350.85|0
1640101800000|2021-12-21 15:50:00|7365.65|7365.65|7366.77|7366.77|7373.54|7373.54|7363.8|7363.8|0
1640102100000|2021-12-21 15:55:00|7366.96|7366.96|7365.95|7365.95|7376.13|7376.13|7365.28|7365.28|0
1640102400000|2021-12-21 16:00:00|7365.69|7365.69|7362.43|7362.43|7368.54|7368.54|7360.6|7360.6|0
1640102700000|2021-12-21 16:05:00|7362.35|7362.35|7372.38|7372.38|7373.08|7373.08|7362.14|7362.14|0
1640103000000|2021-12-21 16:10:00|7372.3|7372.3|7368.44|7368.44|7373.46|7373.46|7365.72|7365.72|0
1640103300000|2021-12-21 16:15:00|7368.13|7368.13|7378.91|7378.91|7379.03|7379.03|7367.27|7367.27|0
1640103600000|2021-12-21 16:20:00|7378.47|7378.47|7384.64|7384.64|7386.61|7386.61|7378.47|7378.47|0
1640103900000|2021-12-21 16:25:00|7384.67|7384.67|7391.21|7391.21|7392.96|7392.96|7382.51|7382.51|0
1640160900000|2021-12-22 08:15:00|7393.39|7393.39|7384.98|7384.98|7394.09|7394.09|7383.67|7383.67|0
1640161200000|2021-12-22 08:20:00|7384.86|7384.86|7389.51|7389.51|7389.75|7389.75|7378.35|7378.35|0
1640161500000|2021-12-22 08:25:00|7389.48|7389.48|7374.84|7374.84|7389.7|7389.7|7372.5|7372.5|0
1640161800000|2021-12-22 08:30:00|7374.45|7374.45|7391.62|7391.62|7391.85|7391.85|7374.05|7374.05|0
1640162100000|2021-12-22 08:35:00|7390.51|7390.51|7386.53|7386.53|7390.6|7390.6|7382.15|7382.15|0
1640162400000|2021-12-22 08:40:00|7384.82|7384.82|7380.61|7380.61|7385.76|7385.76|7380.47|7380.47|0
1640162700000|2021-12-22 08:45:00|7380.5|7380.5|7382.18|7382.18|7382.18|7382.18|7372.79|7372.79|0
1640163000000|2021-12-22 08:50:00|7381.95|7381.95|7382.65|7382.65|7384.75|7384.75|7378.79|7378.79|0
1640163300000|2021-12-22 08:55:00|7382.78|7382.78|7368.16|7368.16|7383.04|7383.04|7364.65|7364.65|0
1640163600000|2021-12-22 09:00:00|7367.87|7367.87|7379.57|7379.57|7379.76|7379.76|7363.15|7363.15|0
1640163900000|2021-12-22 09:05:00|7380.11|7380.11|7382.55|7382.55|7383.87|7383.87|7377.36|7377.36|0
1640164200000|2021-12-22 09:10:00|7383.01|7383.01|7394.88|7394.88|7396.23|7396.23|7381.9|7381.9|0
1640164500000|2021-12-22 09:15:00|7394.99|7394.99|7398.56|7398.56|7401.54|7401.54|7394.61|7394.61|0
1640164800000|2021-12-22 09:20:00|7398.64|7398.64|7393.94|7393.94|7398.64|7398.64|7390.92|7390.92|0
1640165100000|2021-12-22 09:25:00|7394.48|7394.48|7401.1|7401.1|7401.56|7401.56|7390.36|7390.36|0
1640165400000|2021-12-22 09:30:00|7401.29|7401.29|7418.99|7418.99|7419.4|7419.4|7401.29|7401.29|0
1640165700000|2021-12-22 09:35:00|7419.45|7419.45|7412.38|7412.38|7419.45|7419.45|7411.79|7411.79|0
1640166000000|2021-12-22 09:40:00|7412.57|7412.57|7411.74|7411.74|7413.97|7413.97|7406.79|7406.79|0
1640166300000|2021-12-22 09:45:00|7411.87|7411.87|7417.58|7417.58|7418.25|7418.25|7411.84|7411.84|0
1640166600000|2021-12-22 09:50:00|7417.53|7417.53|7417.62|7417.62|7418.96|7418.96|7415.14|7415.14|0
1640166900000|2021-12-22 09:55:00|7417.05|7417.05|7423.99|7423.99|7424.02|7424.02|7416.69|7416.69|0
1640167200000|2021-12-22 10:00:00|7424.15|7424.15|7423.2|7423.2|7428.47|7428.47|7421.17|7421.17|0
1640167500000|2021-12-22 10:05:00|7423.29|7423.29|7429.13|7429.13|7432.33|7432.33|7422.16|7422.16|0
1640167800000|2021-12-22 10:10:00|7428.9|7428.9|7435.96|7435.96|7438.65|7438.65|7427.03|7427.03|0
1640168100000|2021-12-22 10:15:00|7435.91|7435.91|7446.81|7446.81|7446.81|7446.81|7434.84|7434.84|0
1640168400000|2021-12-22 10:20:00|7447.58|7447.58|7444.38|7444.38|7447.66|7447.66|7439.46|7439.46|0
1640168700000|2021-12-22 10:25:00|7443.52|7443.52|7436.29|7436.29|7443.52|7443.52|7432.75|7432.75|0
1640169000000|2021-12-22 10:30:00|7436.17|7436.17|7428.56|7428.56|7436.27|7436.27|7428.26|7428.26|0
1640169300000|2021-12-22 10:35:00|7429.03|7429.03|7440.01|7440.01|7440.54|7440.54|7428.83|7428.83|0
1640169600000|2021-12-22 10:40:00|7438.29|7438.29|7435.06|7435.06|7441.94|7441.94|7432.63|7432.63|0
1640169900000|2021-12-22 10:45:00|7435.17|7435.17|7445.3|7445.3|7445.96|7445.96|7433.93|7433.93|0
1640170200000|2021-12-22 10:50:00|7445.6|7445.6|7447.51|7447.51|7448.72|7448.72|7445.6|7445.6|0
1640170500000|2021-12-22 10:55:00|7447.81|7447.81|7450.87|7450.87|7451.96|7451.96|7446.44|7446.44|0
1640170800000|2021-12-22 11:00:00|7451.03|7451.03|7442.09|7442.09|7451.03|7451.03|7439.96|7439.96|0
1640171100000|2021-12-22 11:05:00|7441.93|7441.93|7455.11|7455.11|7455.51|7455.51|7441|7441|0
1640171400000|2021-12-22 11:10:00|7455.41|7455.41|7458.83|7458.83|7458.83|7458.83|7451.63|7451.63|0
1640171700000|2021-12-22 11:15:00|7459.06|7459.06|7460.33|7460.33|7464.26|7464.26|7458.72|7458.72|0
1640172000000|2021-12-22 11:20:00|7460.43|7460.43|7460.57|7460.57|7462.65|7462.65|7458.26|7458.26|0
1640172300000|2021-12-22 11:25:00|7460.5|7460.5|7463.6|7463.6|7466.74|7466.74|7460.5|7460.5|0
1640172600000|2021-12-22 11:30:00|7463.66|7463.66|7467.18|7467.18|7467.72|7467.72|7462.97|7462.97|0
1640172900000|2021-12-22 11:35:00|7467.11|7467.11|7476.38|7476.38|7477.34|7477.34|7465.39|7465.39|0
1640173200000|2021-12-22 11:40:00|7476.19|7476.19|7479.75|7479.75|7479.75|7479.75|7469.1|7469.1|0
1640173500000|2021-12-22 11:45:00|7479.94|7479.94|7484.78|7484.78|7488.12|7488.12|7479.94|7479.94|0
1640173800000|2021-12-22 11:50:00|7484.86|7484.86|7491.01|7491.01|7492.58|7492.58|7484.47|7484.47|0
1640174100000|2021-12-22 11:55:00|7490.82|7490.82|7496.42|7496.42|7497.03|7497.03|7486.7|7486.7|0
1640174400000|2021-12-22 12:00:00|7496.26|7496.26|7506.77|7506.77|7508.63|7508.63|7494.33|7494.33|0
1640174700000|2021-12-22 12:05:00|7506.56|7506.56|7525.18|7525.18|7525.18|7525.18|7506.1|7506.1|0
1640175000000|2021-12-22 12:10:00|7525.07|7525.07|7530.18|7530.18|7530.6|7530.6|7522.93|7522.93|0
1640175300000|2021-12-22 12:15:00|7530.03|7530.03|7530.1|7530.1|7534.11|7534.11|7529.83|7529.83|0
1640175600000|2021-12-22 12:20:00|7530.01|7530.01|7533.19|7533.19|7536.17|7536.17|7526.58|7526.58|0
1640175900000|2021-12-22 12:25:00|7533.32|7533.32|7537.49|7537.49|7538.02|7538.02|7532.98|7532.98|0
1640176200000|2021-12-22 12:30:00|7537.18|7537.18|7544.62|7544.62|7545.36|7545.36|7535.61|7535.61|0
1640176500000|2021-12-22 12:35:00|7544.52|7544.52|7536.73|7536.73|7549.23|7549.23|7536.73|7536.73|0
1640176800000|2021-12-22 12:40:00|7536.76|7536.76|7534.65|7534.65|7537.05|7537.05|7525.56|7525.56|0
1640177100000|2021-12-22 12:45:00|7534.42|7534.42|7540.3|7540.3|7542.29|7542.29|7534.19|7534.19|0
1640177400000|2021-12-22 12:50:00|7540.21|7540.21|7537.5|7537.5|7540.21|7540.21|7535.84|7535.84|0
1640177700000|2021-12-22 12:55:00|7537.42|7537.42|7531.38|7531.38|7538.57|7538.57|7531.38|7531.38|0
1640178000000|2021-12-22 13:00:00|7531.65|7531.65|7530.54|7530.54|7534.09|7534.09|7525.62|7525.62|0
1640178300000|2021-12-22 13:05:00|7530.38|7530.38|7525.62|7525.62|7531.1|7531.1|7525.62|7525.62|0
1640178600000|2021-12-22 13:10:00|7525.93|7525.93|7519|7519|7527.46|7527.46|7517.95|7517.95|0
1640178900000|2021-12-22 13:15:00|7519.19|7519.19|7527.83|7527.83|7531.02|7531.02|7519.19|7519.19|0
1640179200000|2021-12-22 13:20:00|7528.49|7528.49|7524.66|7524.66|7529.23|7529.23|7520.52|7520.52|0
1640179500000|2021-12-22 13:25:00|7524.55|7524.55|7526.91|7526.91|7526.91|7526.91|7522.76|7522.76|0
1640179800000|2021-12-22 13:30:00|7528.62|7528.62|7533.41|7533.41|7538.44|7538.44|7528.48|7528.48|0
1640180100000|2021-12-22 13:35:00|7533.32|7533.32|7511.62|7511.62|7533.88|7533.88|7509.36|7509.36|0
1640180400000|2021-12-22 13:40:00|7511.84|7511.84|7516.97|7516.97|7520.25|7520.25|7511.61|7511.61|0
1640180700000|2021-12-22 13:45:00|7516.94|7516.94|7523.46|7523.46|7525.07|7525.07|7516.78|7516.78|0
1640181000000|2021-12-22 13:50:00|7523.37|7523.37|7520.89|7520.89|7526.3|7526.3|7519.91|7519.91|0
1640181300000|2021-12-22 13:55:00|7520.78|7520.78|7525.23|7525.23|7528.39|7528.39|7519.72|7519.72|0
1640181600000|2021-12-22 14:00:00|7524.6|7524.6|7529.82|7529.82|7533.39|7533.39|7524.42|7524.42|0
1640181900000|2021-12-22 14:05:00|7529.22|7529.22|7522.07|7522.07|7530.05|7530.05|7521.83|7521.83|0
1640182200000|2021-12-22 14:10:00|7521.76|7521.76|7520.64|7520.64|7525.46|7525.46|7520.22|7520.22|0
1640182500000|2021-12-22 14:15:00|7520.33|7520.33|7506.22|7506.22|7520.37|7520.37|7500.81|7500.81|0
1640182800000|2021-12-22 14:20:00|7506.5|7506.5|7507.3|7507.3|7512.7|7512.7|7502.89|7502.89|0
1640183100000|2021-12-22 14:25:00|7507.49|7507.49|7512.52|7512.52|7515.37|7515.37|7507.44|7507.44|0
1640183400000|2021-12-22 14:30:00|7513.15|7513.15|7497.8|7497.8|7513.22|7513.22|7475.34|7475.34|0
1640183700000|2021-12-22 14:35:00|7497.45|7497.45|7498.51|7498.51|7499.07|7499.07|7480.81|7480.81|0
1640184000000|2021-12-22 14:40:00|7498.06|7498.06|7508.34|7508.34|7508.34|7508.34|7492.61|7492.61|0
1640184300000|2021-12-22 14:45:00|7508.02|7508.02|7498.3|7498.3|7513.01|7513.01|7497.89|7497.89|0
1640184600000|2021-12-22 14:50:00|7498.33|7498.33|7496.25|7496.25|7498.33|7498.33|7481.21|7481.21|0
1640184900000|2021-12-22 14:55:00|7496.36|7496.36|7503.39|7503.39|7504.24|7504.24|7493.27|7493.27|0
1640185200000|2021-12-22 15:00:00|7503.35|7503.35|7498.79|7498.79|7507.14|7507.14|7494.94|7494.94|0
1640185500000|2021-12-22 15:05:00|7498.88|7498.88|7497.09|7497.09|7499.82|7499.82|7495.34|7495.34|0
1640185800000|2021-12-22 15:10:00|7496.9|7496.9|7498.76|7498.76|7498.76|7498.76|7490.63|7490.63|0
1640186100000|2021-12-22 15:15:00|7498.84|7498.84|7493.29|7493.29|7504.03|7504.03|7493.02|7493.02|0
1640186400000|2021-12-22 15:20:00|7493.18|7493.18|7487.39|7487.39|7493.47|7493.47|7486.34|7486.34|0
1640186700000|2021-12-22 15:25:00|7487.29|7487.29|7490.49|7490.49|7501.57|7501.57|7483.43|7483.43|0
1640187000000|2021-12-22 15:30:00|7490.4|7490.4|7479.48|7479.48|7490.6|7490.6|7476.6|7476.6|0
1640187300000|2021-12-22 15:35:00|7479.35|7479.35|7485.84|7485.84|7486.72|7486.72|7473.59|7473.59|0
1640187600000|2021-12-22 15:40:00|7485.94|7485.94|7466.94|7466.94|7487.55|7487.55|7464.1|7464.1|0
1640187900000|2021-12-22 15:45:00|7467.24|7467.24|7458.03|7458.03|7468.73|7468.73|7456.7|7456.7|0
1640188200000|2021-12-22 15:50:00|7458.37|7458.37|7464.18|7464.18|7464.18|7464.18|7447.5|7447.5|0
1640188500000|2021-12-22 15:55:00|7465.9|7465.9|7474.89|7474.89|7475.06|7475.06|7465.9|7465.9|0
1640188800000|2021-12-22 16:00:00|7475.49|7475.49|7482.07|7482.07|7482.07|7482.07|7471.91|7471.91|0
1640189100000|2021-12-22 16:05:00|7481.68|7481.68|7481.92|7481.92|7483.17|7483.17|7474.12|7474.12|0
1640189400000|2021-12-22 16:10:00|7482.53|7482.53|7487.31|7487.31|7487.86|7487.86|7480.36|7480.36|0
1640189700000|2021-12-22 16:15:00|7487.12|7487.12|7494.05|7494.05|7494.76|7494.76|7485.22|7485.22|0
1640190000000|2021-12-22 16:20:00|7493.96|7493.96|7486.76|7486.76|7498.75|7498.75|7484.51|7484.51|0
1640190300000|2021-12-22 16:25:00|7486.67|7486.67|7506.14|7506.14|7506.25|7506.25|7486.21|7486.21|0
1640247300000|2021-12-23 08:15:00|7622.6|7622.6|7633.34|7633.34|7635.47|7635.47|7617.84|7617.84|0
1640247600000|2021-12-23 08:20:00|7633.96|7633.96|7635.41|7635.41|7640.06|7640.06|7631.35|7631.35|0
1640247900000|2021-12-23 08:25:00|7636.66|7636.66|7650.39|7650.39|7654.37|7654.37|7635.71|7635.71|0
1640248200000|2021-12-23 08:30:00|7648.68|7648.68|7662.16|7662.16|7668.49|7668.49|7648.39|7648.39|0
1640248500000|2021-12-23 08:35:00|7661.74|7661.74|7648.83|7648.83|7664.05|7664.05|7648.58|7648.58|0
1640248800000|2021-12-23 08:40:00|7648.74|7648.74|7654.79|7654.79|7659.9|7659.9|7646.6|7646.6|0
1640249100000|2021-12-23 08:45:00|7653.08|7653.08|7679.15|7679.15|7679.61|7679.61|7651.56|7651.56|0
1640249400000|2021-12-23 08:50:00|7678.3|7678.3|7667.01|7667.01|7678.3|7678.3|7664.73|7664.73|0
1640249700000|2021-12-23 08:55:00|7666.99|7666.99|7665.11|7665.11|7666.99|7666.99|7660.29|7660.29|0
1640250000000|2021-12-23 09:00:00|7665|7665|7682.82|7682.82|7683.21|7683.21|7664.22|7664.22|0
1640250300000|2021-12-23 09:05:00|7682.74|7682.74|7699.41|7699.41|7699.81|7699.81|7679.26|7679.26|0
1640250600000|2021-12-23 09:10:00|7698.81|7698.81|7703.92|7703.92|7709.67|7709.67|7698.81|7698.81|0
1640250900000|2021-12-23 09:15:00|7704.13|7704.13|7696.52|7696.52|7716.14|7716.14|7696.31|7696.31|0
1640251200000|2021-12-23 09:20:00|7698.23|7698.23|7690.93|7690.93|7698.27|7698.27|7686.85|7686.85|0
1640251500000|2021-12-23 09:25:00|7690.72|7690.72|7702.3|7702.3|7704.83|7704.83|7689.56|7689.56|0
1640251800000|2021-12-23 09:30:00|7702.92|7702.92|7687.76|7687.76|7706.17|7706.17|7685.96|7685.96|0
1640252100000|2021-12-23 09:35:00|7686.91|7686.91|7687.52|7687.52|7688.73|7688.73|7679.95|7679.95|0
1640252400000|2021-12-23 09:40:00|7687.6|7687.6|7691.47|7691.47|7692.04|7692.04|7678.45|7678.45|0
1640252700000|2021-12-23 09:45:00|7691.09|7691.09|7691.33|7691.33|7693.1|7693.1|7689.43|7689.43|0
1640253000000|2021-12-23 09:50:00|7691.52|7691.52|7692.08|7692.08|7694.4|7694.4|7690.26|7690.26|0
1640253300000|2021-12-23 09:55:00|7692.22|7692.22|7700.58|7700.58|7701.67|7701.67|7692.22|7692.22|0
1640253600000|2021-12-23 10:00:00|7700.6|7700.6|7696.93|7696.93|7704.7|7704.7|7696.93|7696.93|0
1640253900000|2021-12-23 10:05:00|7696.77|7696.77|7692.45|7692.45|7700.09|7700.09|7692.45|7692.45|0
1640254200000|2021-12-23 10:10:00|7692.16|7692.16|7693.89|7693.89|7693.89|7693.89|7689.92|7689.92|0
1640254500000|2021-12-23 10:15:00|7694.08|7694.08|7707.88|7707.88|7709.37|7709.37|7694.08|7694.08|0
1640254800000|2021-12-23 10:20:00|7707.59|7707.59|7709.11|7709.11|7709.11|7709.11|7703.64|7703.64|0
1640255100000|2021-12-23 10:25:00|7708.8|7708.8|7700.37|7700.37|7710.63|7710.63|7699.58|7699.58|0
1640255400000|2021-12-23 10:30:00|7700.28|7700.28|7696.24|7696.24|7700.72|7700.72|7694.85|7694.85|0
1640255700000|2021-12-23 10:35:00|7696.16|7696.16|7718.46|7718.46|7718.46|7718.46|7696.16|7696.16|0
1640256000000|2021-12-23 10:40:00|7718.64|7718.64|7750.6|7750.6|7776.11|7776.11|7718.64|7718.64|0
1640256300000|2021-12-23 10:45:00|7751.21|7751.21|7727.33|7727.33|7751.21|7751.21|7726.23|7726.23|0
1640256600000|2021-12-23 10:50:00|7727.55|7727.55|7728.88|7728.88|7733.03|7733.03|7726.75|7726.75|0
1640256900000|2021-12-23 10:55:00|7728.81|7728.81|7681.72|7681.72|7728.81|7728.81|7681.72|7681.72|0
1640257200000|2021-12-23 11:00:00|7682.1|7682.1|7678.9|7678.9|7683.68|7683.68|7654.23|7654.23|0
1640257500000|2021-12-23 11:05:00|7677.18|7677.18|7651.75|7651.75|7677.74|7677.74|7638.85|7638.85|0
1640257800000|2021-12-23 11:10:00|7651.86|7651.86|7653.23|7653.23|7662.47|7662.47|7651.14|7651.14|0
1640258100000|2021-12-23 11:15:00|7653.34|7653.34|7648.06|7648.06|7653.87|7653.87|7643.44|7643.44|0
1640258400000|2021-12-23 11:20:00|7647.85|7647.85|7665.04|7665.04|7665.04|7665.04|7646.97|7646.97|0
1640258700000|2021-12-23 11:25:00|7666.75|7666.75|7674.29|7674.29|7676.01|7676.01|7664.39|7664.39|0
1640259000000|2021-12-23 11:30:00|7673.71|7673.71|7673.75|7673.75|7678.27|7678.27|7672.85|7672.85|0
1640259300000|2021-12-23 11:35:00|7673.55|7673.55|7683.88|7683.88|7683.88|7683.88|7673.42|7673.42|0
1640259600000|2021-12-23 11:40:00|7684.37|7684.37|7677.17|7677.17|7687.56|7687.56|7676.96|7676.96|0
1640259900000|2021-12-23 11:45:00|7677.58|7677.58|7676.88|7676.88|7679.32|7679.32|7673.6|7673.6|0
1640260200000|2021-12-23 11:50:00|7677.74|7677.74|7683.5|7683.5|7683.5|7683.5|7677.49|7677.49|0
1640260500000|2021-12-23 11:55:00|7683.03|7683.03|7686.94|7686.94|7688.58|7688.58|7683.03|7683.03|0
1640260800000|2021-12-23 12:00:00|7687.27|7687.27|7694.77|7694.77|7694.83|7694.83|7686.51|7686.51|0
1640261100000|2021-12-23 12:05:00|7694.83|7694.83|7697.98|7697.98|7698.28|7698.28|7690.9|7690.9|0
1640261400000|2021-12-23 12:10:00|7698.03|7698.03|7694.36|7694.36|7698.5|7698.5|7691.13|7691.13|0
1640261700000|2021-12-23 12:15:00|7694.42|7694.42|7694.42|7694.42|7699.7|7699.7|7691.4|7691.4|0
1640262000000|2021-12-23 12:20:00|7694.68|7694.68|7683.4|7683.4|7695.51|7695.51|7683.4|7683.4|0
1640262300000|2021-12-23 12:25:00|7683.5|7683.5|7678.95|7678.95|7684.48|7684.48|7677.75|7677.75|0
1640262600000|2021-12-23 12:30:00|7679.25|7679.25|7684.98|7684.98|7686.38|7686.38|7678.82|7678.82|0
1640262900000|2021-12-23 12:35:00|7685.88|7685.88|7674.62|7674.62|7686.15|7686.15|7671.92|7671.92|0
1640263200000|2021-12-23 12:40:00|7674.46|7674.46|7673.58|7673.58|7675.23|7675.23|7670.15|7670.15|0
1640263500000|2021-12-23 12:45:00|7673.39|7673.39|7671.33|7671.33|7678.99|7678.99|7670.63|7670.63|0
1640263800000|2021-12-23 12:50:00|7671.25|7671.25|7680.32|7680.32|7680.6|7680.6|7670.88|7670.88|0
1640264100000|2021-12-23 12:55:00|7680.23|7680.23|7679.69|7679.69|7680.56|7680.56|7675.92|7675.92|0
1640264400000|2021-12-23 13:00:00|7680.02|7680.02|7664.71|7664.71|7680.25|7680.25|7664.39|7664.39|0
1640264700000|2021-12-23 13:05:00|7664.68|7664.68|7665.34|7665.34|7665.94|7665.94|7662.63|7662.63|0
1640265000000|2021-12-23 13:10:00|7665.13|7665.13|7669.37|7669.37|7669.37|7669.37|7662.57|7662.57|0
1640265300000|2021-12-23 13:15:00|7668.9|7668.9|7667.13|7667.13|7671.98|7671.98|7667.12|7667.12|0
1640265600000|2021-12-23 13:20:00|7665.61|7665.61|7673.5|7673.5|7675.66|7675.66|7664.59|7664.59|0
1640265900000|2021-12-23 13:25:00|7671.79|7671.79|7675.14|7675.14|7676.32|7676.32|7670.61|7670.61|0
1640266200000|2021-12-23 13:30:00|7675.03|7675.03|7666.16|7666.16|7675.03|7675.03|7664.79|7664.79|0
1640266500000|2021-12-23 13:35:00|7665.97|7665.97|7670.39|7670.39|7672.7|7672.7|7665.97|7665.97|0
1640266800000|2021-12-23 13:40:00|7670.09|7670.09|7668.97|7668.97|7672.67|7672.67|7664.98|7664.98|0
1640267100000|2021-12-23 13:45:00|7669.15|7669.15|7669.7|7669.7|7674.43|7674.43|7668.58|7668.58|0
1640267400000|2021-12-23 13:50:00|7669.32|7669.32|7681.59|7681.59|7681.81|7681.81|7668.18|7668.18|0
1640267700000|2021-12-23 13:55:00|7682.06|7682.06|7681.95|7681.95|7687.24|7687.24|7681.83|7681.83|0
1640268000000|2021-12-23 14:00:00|7682.2|7682.2|7684.25|7684.25|7684.54|7684.54|7678.86|7678.86|0
1640268300000|2021-12-23 14:05:00|7684.04|7684.04|7688.6|7688.6|7689.4|7689.4|7680.98|7680.98|0
1640268600000|2021-12-23 14:10:00|7688.81|7688.81|7686.12|7686.12|7690.51|7690.51|7684.34|7684.34|0
1640268900000|2021-12-23 14:15:00|7685.96|7685.96|7686.88|7686.88|7692.52|7692.52|7681.86|7681.86|0
1640269200000|2021-12-23 14:20:00|7686.69|7686.69|7687.16|7687.16|7688.36|7688.36|7681.8|7681.8|0
1640269500000|2021-12-23 14:25:00|7687.32|7687.32|7683.52|7683.52|7689.35|7689.35|7681.25|7681.25|0
1640269800000|2021-12-23 14:30:00|7683.33|7683.33|7672.25|7672.25|7691.48|7691.48|7669.09|7669.09|0
1640270100000|2021-12-23 14:35:00|7672.57|7672.57|7640.98|7640.98|7672.57|7672.57|7640.98|7640.98|0
1640270400000|2021-12-23 14:40:00|7641.11|7641.11|7620.24|7620.24|7641.11|7641.11|7620.24|7620.24|0
1640270700000|2021-12-23 14:45:00|7623.13|7623.13|7618.61|7618.61|7626.29|7626.29|7616.56|7616.56|0
1640271000000|2021-12-23 14:50:00|7618.67|7618.67|7623.86|7623.86|7624.82|7624.82|7616.96|7616.96|0
1640271300000|2021-12-23 14:55:00|7624.02|7624.02|7627.95|7627.95|7628.15|7628.15|7614.11|7614.11|0
1640271600000|2021-12-23 15:00:00|7628.03|7628.03|7612.16|7612.16|7632.17|7632.17|7610.36|7610.36|0
1640271900000|2021-12-23 15:05:00|7612.17|7612.17|7618.34|7618.34|7618.57|7618.57|7609.01|7609.01|0
1640272200000|2021-12-23 15:10:00|7618.94|7618.94|7627.63|7627.63|7627.63|7627.63|7618.44|7618.44|0
1640272500000|2021-12-23 15:15:00|7628.25|7628.25|7633.59|7633.59|7637.4|7637.4|7628.25|7628.25|0
1640272800000|2021-12-23 15:20:00|7632.95|7632.95|7627.93|7627.93|7633.45|7633.45|7624.69|7624.69|0
1640273100000|2021-12-23 15:25:00|7627.67|7627.67|7617.26|7617.26|7629.58|7629.58|7614.29|7614.29|0
1640273400000|2021-12-23 15:30:00|7618.12|7618.12|7623.48|7623.48|7624.41|7624.41|7617.91|7617.91|0
1640273700000|2021-12-23 15:35:00|7623.59|7623.59|7628.69|7628.69|7633.78|7633.78|7623.48|7623.48|0
1640274000000|2021-12-23 15:40:00|7628.99|7628.99|7607.81|7607.81|7629.55|7629.55|7606.89|7606.89|0
1640274300000|2021-12-23 15:45:00|7607.65|7607.65|7616.33|7616.33|7616.33|7616.33|7604.52|7604.52|0
1640274600000|2021-12-23 15:50:00|7615.48|7615.48|7613.51|7613.51|7615.48|7615.48|7610.42|7610.42|0
1640274900000|2021-12-23 15:55:00|7613.81|7613.81|7612.17|7612.17|7617.97|7617.97|7610.49|7610.49|0
1640275200000|2021-12-23 16:00:00|7612.3|7612.3|7600.9|7600.9|7616.5|7616.5|7598.66|7598.66|0
1640275500000|2021-12-23 16:05:00|7601.07|7601.07|7611.55|7611.55|7611.94|7611.94|7600.46|7600.46|0
1640275800000|2021-12-23 16:10:00|7611.7|7611.7|7617.54|7617.54|7618.23|7618.23|7610.55|7610.55|0
1640276100000|2021-12-23 16:15:00|7617.8|7617.8|7624.45|7624.45|7635.71|7635.71|7617.67|7617.67|0
1640276400000|2021-12-23 16:20:00|7624.32|7624.32|7629.19|7629.19|7629.77|7629.77|7621.77|7621.77|0
1640276700000|2021-12-23 16:25:00|7628.82|7628.82|7619.57|7619.57|7631.72|7631.72|7618.36|7618.36|0
1640333700000|2021-12-24 08:15:00|7628.47|7628.47|7630.33|7630.33|7636.99|7636.99|7626.44|7626.44|0
1640334000000|2021-12-24 08:20:00|7630.95|7630.95|7635.42|7635.42|7636.27|7636.27|7629.34|7629.34|0
1640334300000|2021-12-24 08:25:00|7634.88|7634.88|7650.2|7650.2|7650.2|7650.2|7634.57|7634.57|0
1640334600000|2021-12-24 08:30:00|7650.47|7650.47|7652.21|7652.21|7656.74|7656.74|7650.18|7650.18|0
1640334900000|2021-12-24 08:35:00|7652.02|7652.02|7658.39|7658.39|7658.89|7658.89|7650.87|7650.87|0
1640335200000|2021-12-24 08:40:00|7659.9|7659.9|7660.39|7660.39|7660.65|7660.65|7657.8|7657.8|0
1640335500000|2021-12-24 08:45:00|7660.04|7660.04|7654.32|7654.32|7660.04|7660.04|7653.85|7653.85|0
1640335800000|2021-12-24 08:50:00|7654.65|7654.65|7654.74|7654.74|7658.57|7658.57|7650.25|7650.25|0
1640336100000|2021-12-24 08:55:00|7654.81|7654.81|7666.1|7666.1|7666.1|7666.1|7654.47|7654.47|0
1640336400000|2021-12-24 09:00:00|7666.29|7666.29|7673.05|7673.05|7673.85|7673.85|7665.43|7665.43|0
1640336700000|2021-12-24 09:05:00|7673.49|7673.49|7668.2|7668.2|7673.82|7673.82|7667.81|7667.81|0
1640337000000|2021-12-24 09:10:00|7668.28|7668.28|7667.73|7667.73|7671.47|7671.47|7667.35|7667.35|0
1640337300000|2021-12-24 09:15:00|7667.26|7667.26|7672.92|7672.92|7673.14|7673.14|7665.23|7665.23|0
1640337600000|2021-12-24 09:20:00|7672.76|7672.76|7674.39|7674.39|7677.43|7677.43|7672.76|7672.76|0
1640337900000|2021-12-24 09:25:00|7674.57|7674.57|7676.2|7676.2|7677.65|7677.65|7671.65|7671.65|0
1640338200000|2021-12-24 09:30:00|7675.97|7675.97|7686.14|7686.14|7686.74|7686.74|7674.41|7674.41|0
1640338500000|2021-12-24 09:35:00|7686.24|7686.24|7685.25|7685.25|7687.73|7687.73|7683.69|7683.69|0
1640338800000|2021-12-24 09:40:00|7684.95|7684.95|7684.01|7684.01|7684.95|7684.95|7680.71|7680.71|0
1640339100000|2021-12-24 09:45:00|7683.6|7683.6|7680.02|7680.02|7683.82|7683.82|7679.88|7679.88|0
1640339400000|2021-12-24 09:50:00|7680.4|7680.4|7675.14|7675.14|7681.23|7681.23|7675.02|7675.02|0
1640339700000|2021-12-24 09:55:00|7675.44|7675.44|7673.75|7673.75|7676.6|7676.6|7672.72|7672.72|0
1640340000000|2021-12-24 10:00:00|7673.47|7673.47|7679.51|7679.51|7679.81|7679.81|7673.47|7673.47|0
1640340300000|2021-12-24 10:05:00|7679.25|7679.25|7679.34|7679.34|7680.7|7680.7|7679.15|7679.15|0
1640340600000|2021-12-24 10:10:00|7679.46|7679.46|7674.94|7674.94|7680.01|7680.01|7674.71|7674.71|0
1640340900000|2021-12-24 10:15:00|7675.1|7675.1|7673.49|7673.49|7676.32|7676.32|7671.95|7671.95|0
1640341200000|2021-12-24 10:20:00|7673.53|7673.53|7671.47|7671.47|7674.61|7674.61|7671.3|7671.3|0
1640341500000|2021-12-24 10:25:00|7672.68|7672.68|7667.36|7667.36|7672.99|7672.99|7667.36|7667.36|0
1640341800000|2021-12-24 10:30:00|7667.74|7667.74|7665.16|7665.16|7668.34|7668.34|7664.32|7664.32|0
1640342100000|2021-12-24 10:35:00|7665.54|7665.54|7664.77|7664.77|7666.44|7666.44|7661.13|7661.13|0
1640342400000|2021-12-24 10:40:00|7667.17|7667.17|7670.61|7670.61|7673.81|7673.81|7667.17|7667.17|0
1640342700000|2021-12-24 10:45:00|7670.8|7670.8|7667.44|7667.44|7671.34|7671.34|7667.04|7667.04|0
1640343000000|2021-12-24 10:50:00|7667.53|7667.53|7667.55|7667.55|7667.55|7667.55|7665.98|7665.98|0
1640343300000|2021-12-24 10:55:00|7667.89|7667.89|7663.59|7663.59|7669.81|7669.81|7663.36|7663.36|0
1640343600000|2021-12-24 11:00:00|7663.51|7663.51|7665.18|7665.18|7666.69|7666.69|7660.89|7660.89|0
1640343900000|2021-12-24 11:05:00|7664.74|7664.74|7659.43|7659.43|7665.26|7665.26|7657.72|7657.72|0
1640344200000|2021-12-24 11:10:00|7659.13|7659.13|7659.25|7659.25|7659.33|7659.33|7657.19|7657.19|0
1640344500000|2021-12-24 11:15:00|7659.36|7659.36|7660.12|7660.12|7662.03|7662.03|7659.21|7659.21|0
1640344800000|2021-12-24 11:20:00|7661.03|7661.03|7664.43|7664.43|7664.77|7664.77|7658.76|7658.76|0
1640345100000|2021-12-24 11:25:00|7664.56|7664.56|7666.21|7666.21|7667.53|7667.53|7662.64|7662.64|0
1640345400000|2021-12-24 11:30:00|7666.4|7666.4|7671.91|7671.91|7672.04|7672.04|7666.4|7666.4|0
1640345700000|2021-12-24 11:35:00|7671.99|7671.99|7678.8|7678.8|7679|7679|7671.84|7671.84|0
1640346000000|2021-12-24 11:40:00|7678.88|7678.88|7685.04|7685.04|7686.01|7686.01|7678.67|7678.67|0
1640346300000|2021-12-24 11:45:00|7684.97|7684.97|7685.88|7685.88|7688.71|7688.71|7684.81|7684.81|0
1640346600000|2021-12-24 11:50:00|7686.11|7686.11|7685.65|7685.65|7686.11|7686.11|7680.13|7680.13|0
1640346900000|2021-12-24 11:55:00|7685.36|7685.36|7685.74|7685.74|7688.03|7688.03|7684.76|7684.76|0
1640347200000|2021-12-24 12:00:00|7686.12|7686.12|7682.88|7682.88|7686.28|7686.28|7682.44|7682.44|0
1640347500000|2021-12-24 12:05:00|7682.95|7682.95|7683.7|7683.7|7687.71|7687.71|7682.95|7682.95|0
1640347800000|2021-12-24 12:10:00|7683.87|7683.87|7683.88|7683.88|7687.33|7687.33|7682.59|7682.59|0
1640348100000|2021-12-24 12:15:00|7683.69|7683.69|7681.81|7681.81|7686.63|7686.63|7681.62|7681.62|0
1640348400000|2021-12-24 12:20:00|7681.86|7681.86|7665.4|7665.4|7681.86|7681.86|7665.4|7665.4|0
1640348700000|2021-12-24 12:25:00|7665.31|7665.31|7658.75|7658.75|7665.31|7665.31|7657.65|7657.65|0
1640765700000|2021-12-29 08:15:00|7708.69|7708.69|7691.7|7691.7|7709.22|7709.22|7690.33|7690.33|0
1640766000000|2021-12-29 08:20:00|7691.26|7691.26|7687.37|7687.37|7693.11|7693.11|7679.24|7679.24|0
1640766300000|2021-12-29 08:25:00|7686.61|7686.61|7679.41|7679.41|7694.35|7694.35|7677.54|7677.54|0
1640766600000|2021-12-29 08:30:00|7679.1|7679.1|7698.57|7698.57|7699.3|7699.3|7673.55|7673.55|0
1640766900000|2021-12-29 08:35:00|7699.09|7699.09|7700.9|7700.9|7706.51|7706.51|7695.72|7695.72|0
1640767200000|2021-12-29 08:40:00|7700.24|7700.24|7707.55|7707.55|7710.63|7710.63|7698.17|7698.17|0
1640767500000|2021-12-29 08:45:00|7707.31|7707.31|7703.83|7703.83|7711.51|7711.51|7703.83|7703.83|0
1640767800000|2021-12-29 08:50:00|7703.74|7703.74|7708.48|7708.48|7721.52|7721.52|7703.2|7703.2|0
1640768100000|2021-12-29 08:55:00|7707.87|7707.87|7710.86|7710.86|7715.96|7715.96|7706.29|7706.29|0
1640768400000|2021-12-29 09:00:00|7710.97|7710.97|7701.72|7701.72|7713.21|7713.21|7699.78|7699.78|0
1640768700000|2021-12-29 09:05:00|7702.19|7702.19|7688.92|7688.92|7705.98|7705.98|7686.65|7686.65|0
1640769000000|2021-12-29 09:10:00|7688.73|7688.73|7680.85|7680.85|7690.86|7690.86|7680.72|7680.72|0
1640769300000|2021-12-29 09:15:00|7680.96|7680.96|7678.94|7678.94|7686.09|7686.09|7677.16|7677.16|0
1640769600000|2021-12-29 09:20:00|7678.71|7678.71|7675.98|7675.98|7683.43|7683.43|7675.75|7675.75|0
1640769900000|2021-12-29 09:25:00|7675.75|7675.75|7667.52|7667.52|7675.75|7675.75|7663.58|7663.58|0
1640770200000|2021-12-29 09:30:00|7667.74|7667.74|7662.82|7662.82|7667.99|7667.99|7659.89|7659.89|0
1640770500000|2021-12-29 09:35:00|7663.42|7663.42|7669.05|7669.05|7669.05|7669.05|7662.35|7662.35|0
1640770800000|2021-12-29 09:40:00|7669.28|7669.28|7676.43|7676.43|7689.49|7689.49|7669.28|7669.28|0
1640771100000|2021-12-29 09:45:00|7676.54|7676.54|7665.72|7665.72|7676.63|7676.63|7665.72|7665.72|0
1640771400000|2021-12-29 09:50:00|7666.38|7666.38|7663.98|7663.98|7666.38|7666.38|7660.69|7660.69|0
1640771700000|2021-12-29 09:55:00|7664.05|7664.05|7662.48|7662.48|7664.96|7664.96|7661.14|7661.14|0
1640772000000|2021-12-29 10:00:00|7662.39|7662.39|7654.87|7654.87|7662.54|7662.54|7654.87|7654.87|0
1640772300000|2021-12-29 10:05:00|7654.61|7654.61|7656.01|7656.01|7658.53|7658.53|7651.53|7651.53|0
1640772600000|2021-12-29 10:10:00|7656.32|7656.32|7663.01|7663.01|7663.01|7663.01|7656.32|7656.32|0
1640772900000|2021-12-29 10:15:00|7662.15|7662.15|7652.95|7652.95|7662.15|7662.15|7651.79|7651.79|0
1640773200000|2021-12-29 10:20:00|7652.98|7652.98|7656.13|7656.13|7656.51|7656.51|7652.09|7652.09|0
1640773500000|2021-12-29 10:25:00|7656.02|7656.02|7650.93|7650.93|7656.02|7656.02|7649.84|7649.84|0
1640773800000|2021-12-29 10:30:00|7651.07|7651.07|7650.89|7650.89|7651.25|7651.25|7647.88|7647.88|0
1640774100000|2021-12-29 10:35:00|7650.7|7650.7|7647.9|7647.9|7652.03|7652.03|7647.6|7647.6|0
1640774400000|2021-12-29 10:40:00|7647.6|7647.6|7650.04|7650.04|7650.43|7650.43|7643.73|7643.73|0
1640774700000|2021-12-29 10:45:00|7650.16|7650.16|7636.34|7636.34|7650.94|7650.94|7636.34|7636.34|0
1640775000000|2021-12-29 10:50:00|7636.53|7636.53|7630.64|7630.64|7636.53|7636.53|7629.7|7629.7|0
1640775300000|2021-12-29 10:55:00|7630.72|7630.72|7626.35|7626.35|7630.72|7630.72|7622.56|7622.56|0
1640775600000|2021-12-29 11:00:00|7626.04|7626.04|7625.05|7625.05|7627.29|7627.29|7621.81|7621.81|0
1640775900000|2021-12-29 11:05:00|7625.13|7625.13|7634.55|7634.55|7635.83|7635.83|7625.13|7625.13|0
1640776200000|2021-12-29 11:10:00|7634.68|7634.68|7635.84|7635.84|7635.84|7635.84|7632.02|7632.02|0
1640776500000|2021-12-29 11:15:00|7635.89|7635.89|7632.5|7632.5|7636.87|7636.87|7632.5|7632.5|0
1640776800000|2021-12-29 11:20:00|7632.44|7632.44|7632|7632|7638.05|7638.05|7632|7632|0
1640777100000|2021-12-29 11:25:00|7631.69|7631.69|7625.69|7625.69|7631.69|7631.69|7624.94|7624.94|0
1640777400000|2021-12-29 11:30:00|7625.56|7625.56|7632.7|7632.7|7632.7|7632.7|7625.42|7625.42|0
1640777700000|2021-12-29 11:35:00|7632.93|7632.93|7636.04|7636.04|7636.86|7636.86|7630.84|7630.84|0
1640778000000|2021-12-29 11:40:00|7636.09|7636.09|7639.17|7639.17|7639.17|7639.17|7633.04|7633.04|0
1640778300000|2021-12-29 11:45:00|7639.39|7639.39|7643.62|7643.62|7645.66|7645.66|7638.57|7638.57|0
1640778600000|2021-12-29 11:50:00|7643.01|7643.01|7631.1|7631.1|7643.01|7643.01|7630.41|7630.41|0
1640778900000|2021-12-29 11:55:00|7631.17|7631.17|7634.07|7634.07|7634.79|7634.79|7631.16|7631.16|0
1640779200000|2021-12-29 12:00:00|7634.26|7634.26|7625.29|7625.29|7635.92|7635.92|7624.23|7624.23|0
1640779500000|2021-12-29 12:05:00|7625.4|7625.4|7622.39|7622.39|7625.4|7625.4|7618.77|7618.77|0
1640779800000|2021-12-29 12:10:00|7622.69|7622.69|7615.47|7615.47|7623.61|7623.61|7615.47|7615.47|0
1640780100000|2021-12-29 12:15:00|7615.36|7615.36|7614.71|7614.71|7615.36|7615.36|7612.66|7612.66|0
1640780400000|2021-12-29 12:20:00|7614.75|7614.75|7617.98|7617.98|7618.47|7618.47|7614.49|7614.49|0
1640780700000|2021-12-29 12:25:00|7618.75|7618.75|7614.08|7614.08|7620.72|7620.72|7613.97|7613.97|0
1640781000000|2021-12-29 12:30:00|7614.16|7614.16|7614.54|7614.54|7615.5|7615.5|7613.69|7613.69|0
1640781300000|2021-12-29 12:35:00|7615.14|7615.14|7617.37|7617.37|7619.77|7619.77|7615.14|7615.14|0
1640781600000|2021-12-29 12:40:00|7617.26|7617.26|7614.86|7614.86|7617.37|7617.37|7614.33|7614.33|0
1640781900000|2021-12-29 12:45:00|7614.65|7614.65|7609.28|7609.28|7615.9|7615.9|7609.28|7609.28|0
1640782200000|2021-12-29 12:50:00|7610.99|7610.99|7602.93|7602.93|7611.69|7611.69|7602.68|7602.68|0
1640782500000|2021-12-29 12:55:00|7602.78|7602.78|7601.92|7601.92|7603.17|7603.17|7601.15|7601.15|0
1640782800000|2021-12-29 13:00:00|7601.82|7601.82|7594.91|7594.91|7602.19|7602.19|7594.91|7594.91|0
1640783100000|2021-12-29 13:05:00|7595.77|7595.77|7594.45|7594.45|7597.32|7597.32|7594.06|7594.06|0
1640783400000|2021-12-29 13:10:00|7594.75|7594.75|7601.36|7601.36|7604.37|7604.37|7594.13|7594.13|0
1640783700000|2021-12-29 13:15:00|7601.02|7601.02|7603.19|7603.19|7606.16|7606.16|7601.02|7601.02|0
1640784000000|2021-12-29 13:20:00|7602.74|7602.74|7604.78|7604.78|7605.05|7605.05|7602.12|7602.12|0
1640784300000|2021-12-29 13:25:00|7604.91|7604.91|7610.3|7610.3|7610.67|7610.67|7604.12|7604.12|0
1640784600000|2021-12-29 13:30:00|7611.76|7611.76|7609.25|7609.25|7611.76|7611.76|7608.27|7608.27|0
1640784900000|2021-12-29 13:35:00|7608.65|7608.65|7604.05|7604.05|7608.65|7608.65|7602.99|7602.99|0
1640785200000|2021-12-29 13:40:00|7604.35|7604.35|7603.35|7603.35|7605.46|7605.46|7600.88|7600.88|0
1640785500000|2021-12-29 13:45:00|7603.5|7603.5|7605.99|7605.99|7606.28|7606.28|7600.83|7600.83|0
1640785800000|2021-12-29 13:50:00|7606.07|7606.07|7612.66|7612.66|7613.01|7613.01|7604.22|7604.22|0
1640786100000|2021-12-29 13:55:00|7612.47|7612.47|7621.21|7621.21|7621.24|7621.24|7610.48|7610.48|0
1640786400000|2021-12-29 14:00:00|7621.13|7621.13|7615.2|7615.2|7621.16|7621.16|7613.56|7613.56|0
1640786700000|2021-12-29 14:05:00|7615.03|7615.03|7618.02|7618.02|7622.09|7622.09|7614.18|7614.18|0
1640787000000|2021-12-29 14:10:00|7618.25|7618.25|7614.41|7614.41|7619.57|7619.57|7613.59|7613.59|0
1640787300000|2021-12-29 14:15:00|7614.11|7614.11|7614.63|7614.63|7614.89|7614.89|7611.18|7611.18|0
1640787600000|2021-12-29 14:20:00|7614.56|7614.56|7615.01|7615.01|7619.93|7619.93|7613.55|7613.55|0
1640787900000|2021-12-29 14:25:00|7614.16|7614.16|7616.47|7616.47|7619.53|7619.53|7612.2|7612.2|0
1640788200000|2021-12-29 14:30:00|7616.32|7616.32|7607.68|7607.68|7616.79|7616.79|7600.44|7600.44|0
1640788500000|2021-12-29 14:35:00|7607.58|7607.58|7595.63|7595.63|7610.24|7610.24|7590.48|7590.48|0
1640788800000|2021-12-29 14:40:00|7595.03|7595.03|7583.76|7583.76|7599.36|7599.36|7583.04|7583.04|0
1640789100000|2021-12-29 14:45:00|7583.97|7583.97|7569.81|7569.81|7585.47|7585.47|7562.37|7562.37|0
1640789400000|2021-12-29 14:50:00|7568.1|7568.1|7583.01|7583.01|7583.16|7583.16|7562.35|7562.35|0
1640789700000|2021-12-29 14:55:00|7582.78|7582.78|7579.47|7579.47|7582.78|7582.78|7571.97|7571.97|0
1640790000000|2021-12-29 15:00:00|7579.57|7579.57|7579.81|7579.81|7585.05|7585.05|7575.67|7575.67|0
1640790300000|2021-12-29 15:05:00|7579.62|7579.62|7576.2|7576.2|7581|7581|7570.31|7570.31|0
1640790600000|2021-12-29 15:10:00|7576.13|7576.13|7560.19|7560.19|7576.13|7576.13|7555.19|7555.19|0
1640790900000|2021-12-29 15:15:00|7560.41|7560.41|7574.82|7574.82|7576.23|7576.23|7555.33|7555.33|0
1640791200000|2021-12-29 15:20:00|7574.85|7574.85|7574.52|7574.52|7574.92|7574.92|7568.05|7568.05|0
1640791500000|2021-12-29 15:25:00|7574.33|7574.33|7567.4|7567.4|7578.15|7578.15|7566.43|7566.43|0
1640791800000|2021-12-29 15:30:00|7567.53|7567.53|7556.12|7556.12|7567.6|7567.6|7553.08|7553.08|0
1640792100000|2021-12-29 15:35:00|7556.03|7556.03|7553.59|7553.59|7561.02|7561.02|7551.06|7551.06|0
1640792400000|2021-12-29 15:40:00|7553.52|7553.52|7557.14|7557.14|7557.14|7557.14|7548.35|7548.35|0
1640792700000|2021-12-29 15:45:00|7556.54|7556.54|7560.15|7560.15|7560.34|7560.34|7554.26|7554.26|0
1640793000000|2021-12-29 15:50:00|7560.34|7560.34|7552.11|7552.11|7560.34|7560.34|7548.69|7548.69|0
1640793300000|2021-12-29 15:55:00|7552.22|7552.22|7552.46|7552.46|7557.14|7557.14|7552|7552|0
1640793600000|2021-12-29 16:00:00|7552.08|7552.08|7558.48|7558.48|7559.05|7559.05|7551.63|7551.63|0
1640793900000|2021-12-29 16:05:00|7558.86|7558.86|7561.77|7561.77|7562.5|7562.5|7558.67|7558.67|0
1640794200000|2021-12-29 16:10:00|7561.58|7561.58|7556.04|7556.04|7561.58|7561.58|7554.3|7554.3|0
1640794500000|2021-12-29 16:15:00|7555.93|7555.93|7552.61|7552.61|7559.21|7559.21|7552.17|7552.17|0
1640794800000|2021-12-29 16:20:00|7552.31|7552.31|7559.76|7559.76|7563.07|7563.07|7552.31|7552.31|0
1640795100000|2021-12-29 16:25:00|7559.65|7559.65|7552.76|7552.76|7561.21|7561.21|7550.87|7550.87|0
1640852100000|2021-12-30 08:15:00|7515.12|7515.12|7505.88|7505.88|7515.12|7515.12|7505.54|7505.54|0
1640852400000|2021-12-30 08:20:00|7505.83|7505.83|7500.24|7500.24|7505.83|7505.83|7500.02|7500.02|0
1640852700000|2021-12-30 08:25:00|7501.1|7501.1|7491.36|7491.36|7505.5|7505.5|7491.36|7491.36|0
1640853000000|2021-12-30 08:30:00|7491.2|7491.2|7496.96|7496.96|7496.96|7496.96|7489.37|7489.37|0
1640853300000|2021-12-30 08:35:00|7497.07|7497.07|7491.65|7491.65|7498.75|7498.75|7491.61|7491.61|0
1640853600000|2021-12-30 08:40:00|7491.26|7491.26|7483.43|7483.43|7491.26|7491.26|7481.22|7481.22|0
1640853900000|2021-12-30 08:45:00|7484.12|7484.12|7487.68|7487.68|7487.77|7487.77|7482.75|7482.75|0
1640854200000|2021-12-30 08:50:00|7487.72|7487.72|7486.26|7486.26|7487.72|7487.72|7482.81|7482.81|0
1640854500000|2021-12-30 08:55:00|7486.34|7486.34|7492.17|7492.17|7492.96|7492.96|7482.71|7482.71|0
1640854800000|2021-12-30 09:00:00|7492.64|7492.64|7496.53|7496.53|7496.53|7496.53|7484.93|7484.93|0
1640855100000|2021-12-30 09:05:00|7496.4|7496.4|7496.77|7496.77|7496.77|7496.77|7488.35|7488.35|0
1640855400000|2021-12-30 09:10:00|7496.88|7496.88|7496.18|7496.18|7500.54|7500.54|7496.03|7496.03|0
1640855700000|2021-12-30 09:15:00|7496.46|7496.46|7493.05|7493.05|7497.77|7497.77|7492.68|7492.68|0
1640856000000|2021-12-30 09:20:00|7492.86|7492.86|7490.7|7490.7|7492.86|7492.86|7484.04|7484.04|0
1640856300000|2021-12-30 09:25:00|7490.89|7490.89|7494.45|7494.45|7494.45|7494.45|7489.75|7489.75|0
1640856600000|2021-12-30 09:30:00|7494.75|7494.75|7500.74|7500.74|7502.78|7502.78|7494.73|7494.73|0
1640856900000|2021-12-30 09:35:00|7500.27|7500.27|7508.02|7508.02|7509.81|7509.81|7500.16|7500.16|0
1640857200000|2021-12-30 09:40:00|7507.93|7507.93|7508.12|7508.12|7512.97|7512.97|7507.92|7507.92|0
1640857500000|2021-12-30 09:45:00|7507.83|7507.83|7503.23|7503.23|7508.64|7508.64|7503.23|7503.23|0
1640857800000|2021-12-30 09:50:00|7502.85|7502.85|7502.52|7502.52|7506.93|7506.93|7502.37|7502.37|0
1640858100000|2021-12-30 09:55:00|7502.63|7502.63|7508.95|7508.95|7511.62|7511.62|7502.37|7502.37|0
1640858400000|2021-12-30 10:00:00|7508.64|7508.64|7506.59|7506.59|7512.02|7512.02|7506.59|7506.59|0
1640858700000|2021-12-30 10:05:00|7506.83|7506.83|7500.95|7500.95|7508.54|7508.54|7500.08|7500.08|0
1640859000000|2021-12-30 10:10:00|7501.03|7501.03|7500.06|7500.06|7502.81|7502.81|7499.88|7499.88|0
1640859300000|2021-12-30 10:15:00|7499.76|7499.76|7495.77|7495.77|7499.76|7499.76|7495.04|7495.04|0
1640859600000|2021-12-30 10:20:00|7495.96|7495.96|7497|7497|7497|7497|7494.52|7494.52|0
1640859900000|2021-12-30 10:25:00|7497.1|7497.1|7496.98|7496.98|7499.15|7499.15|7494.63|7494.63|0
1640860200000|2021-12-30 10:30:00|7497.11|7497.11|7494.61|7494.61|7497.43|7497.43|7494.11|7494.11|0
1640860500000|2021-12-30 10:35:00|7494.48|7494.48|7498.51|7498.51|7499.53|7499.53|7493.84|7493.84|0
1640860800000|2021-12-30 10:40:00|7497.66|7497.66|7495.33|7495.33|7497.66|7497.66|7494.94|7494.94|0
1640861100000|2021-12-30 10:45:00|7494.76|7494.76|7495.52|7495.52|7498.05|7498.05|7494.21|7494.21|0
1640861400000|2021-12-30 10:50:00|7495.39|7495.39|7491.21|7491.21|7495.62|7495.62|7491.04|7491.04|0
1640861700000|2021-12-30 10:55:00|7490.93|7490.93|7493.94|7493.94|7495.15|7495.15|7490.9|7490.9|0
1640862000000|2021-12-30 11:00:00|7493.09|7493.09|7492.25|7492.25|7493.78|7493.78|7491.1|7491.1|0
1640862300000|2021-12-30 11:05:00|7492.34|7492.34|7511.33|7511.33|7511.55|7511.55|7492.34|7492.34|0
1640862600000|2021-12-30 11:10:00|7511.23|7511.23|7508.23|7508.23|7511.62|7511.62|7504.95|7504.95|0
1640862900000|2021-12-30 11:15:00|7508.7|7508.7|7507.45|7507.45|7512.6|7512.6|7507.45|7507.45|0
1640863200000|2021-12-30 11:20:00|7507.75|7507.75|7508.8|7508.8|7513.14|7513.14|7507.52|7507.52|0
1640863500000|2021-12-30 11:25:00|7509.19|7509.19|7505.69|7505.69|7509.49|7509.49|7505.69|7505.69|0
1640863800000|2021-12-30 11:30:00|7505.6|7505.6|7513.41|7513.41|7513.74|7513.74|7504.69|7504.69|0
1640864100000|2021-12-30 11:35:00|7513.35|7513.35|7519.47|7519.47|7519.66|7519.66|7512.82|7512.82|0
1640864400000|2021-12-30 11:40:00|7519.36|7519.36|7524.39|7524.39|7524.39|7524.39|7518.22|7518.22|0
1640864700000|2021-12-30 11:45:00|7524.5|7524.5|7532.44|7532.44|7532.52|7532.52|7523.49|7523.49|0
1640865000000|2021-12-30 11:50:00|7532.61|7532.61|7533.49|7533.49|7535.53|7535.53|7532.37|7532.37|0
1640865300000|2021-12-30 11:55:00|7533.17|7533.17|7527.02|7527.02|7534.34|7534.34|7526.86|7526.86|0
1640865600000|2021-12-30 12:00:00|7527.43|7527.43|7532.15|7532.15|7532.84|7532.84|7526.89|7526.89|0
1640865900000|2021-12-30 12:05:00|7532.23|7532.23|7535.74|7535.74|7535.95|7535.95|7531.23|7531.23|0
1640866200000|2021-12-30 12:10:00|7535.67|7535.67|7532.72|7532.72|7535.67|7535.67|7532.72|7532.72|0
1640866500000|2021-12-30 12:15:00|7532.61|7532.61|7530.87|7530.87|7534.35|7534.35|7530.5|7530.5|0
1640866800000|2021-12-30 12:20:00|7531.72|7531.72|7531.53|7531.53|7531.88|7531.88|7529.2|7529.2|0
1640867100000|2021-12-30 12:25:00|7531.43|7531.43|7526.34|7526.34|7531.43|7531.43|7525.84|7525.84|0
1640867400000|2021-12-30 12:30:00|7526.36|7526.36|7522.88|7522.88|7527.21|7527.21|7522.88|7522.88|0
1640867700000|2021-12-30 12:35:00|7522.77|7522.77|7523.97|7523.97|7523.97|7523.97|7520.37|7520.37|0
1640868000000|2021-12-30 12:40:00|7524.12|7524.12|7528.02|7528.02|7528.97|7528.97|7524.01|7524.01|0
1640868300000|2021-12-30 12:45:00|7527.91|7527.91|7524.12|7524.12|7527.91|7527.91|7523.28|7523.28|0
1640868600000|2021-12-30 12:50:00|7524.98|7524.98|7526.65|7526.65|7526.7|7526.7|7523.82|7523.82|0
1640868900000|2021-12-30 12:55:00|7526.58|7526.58|7522.05|7522.05|7526.94|7526.94|7521.39|7521.39|0
1640869200000|2021-12-30 13:00:00|7521.89|7521.89|7528.02|7528.02|7529.28|7529.28|7521.89|7521.89|0
1640869500000|2021-12-30 13:05:00|7528.88|7528.88|7531.14|7531.14|7531.14|7531.14|7528.76|7528.76|0
1640869800000|2021-12-30 13:10:00|7531.05|7531.05|7529.83|7529.83|7532.15|7532.15|7529.39|7529.39|0
1640870100000|2021-12-30 13:15:00|7530.04|7530.04|7529.86|7529.86|7531.38|7531.38|7529.86|7529.86|0
1640870400000|2021-12-30 13:20:00|7530.07|7530.07|7534.48|7534.48|7534.76|7534.76|7530.07|7530.07|0
1640870700000|2021-12-30 13:25:00|7534.41|7534.41|7536.4|7536.4|7536.98|7536.98|7533.94|7533.94|0
1640871000000|2021-12-30 13:30:00|7536.55|7536.55|7540.57|7540.57|7540.71|7540.71|7536.03|7536.03|0
1640871300000|2021-12-30 13:35:00|7540.11|7540.11|7545.73|7545.73|7545.73|7545.73|7540.11|7540.11|0
1640871600000|2021-12-30 13:40:00|7545.62|7545.62|7543.44|7543.44|7546.49|7546.49|7543.44|7543.44|0
1640871900000|2021-12-30 13:45:00|7543.67|7543.67|7544.16|7544.16|7544.16|7544.16|7542.93|7542.93|0
1640872200000|2021-12-30 13:50:00|7544.39|7544.39|7543.9|7543.9|7545.7|7545.7|7543.8|7543.8|0
1640872500000|2021-12-30 13:55:00|7543.79|7543.79|7544.91|7544.91|7544.91|7544.91|7541.74|7541.74|0
1640872800000|2021-12-30 14:00:00|7544.76|7544.76|7542.46|7542.46|7546.66|7546.66|7542.46|7542.46|0
1640873100000|2021-12-30 14:05:00|7542.35|7542.35|7538.62|7538.62|7542.35|7542.35|7538.62|7538.62|0
1640873400000|2021-12-30 14:10:00|7538.6|7538.6|7539.2|7539.2|7540.17|7540.17|7537.43|7537.43|0
1640873700000|2021-12-30 14:15:00|7539.43|7539.43|7531.9|7531.9|7539.66|7539.66|7531.9|7531.9|0
1640874000000|2021-12-30 14:20:00|7532|7532|7540.07|7540.07|7540.07|7540.07|7531.88|7531.88|0
1640874300000|2021-12-30 14:25:00|7539.41|7539.41|7539.84|7539.84|7539.84|7539.84|7535.66|7535.66|0
1640874600000|2021-12-30 14:30:00|7540.07|7540.07|7575.72|7575.72|7575.72|7575.72|7539.98|7539.98|0
1640874900000|2021-12-30 14:35:00|7575.76|7575.76|7595.69|7595.69|7601.37|7601.37|7575.76|7575.76|0
1640875200000|2021-12-30 14:40:00|7595.73|7595.73|7585.59|7585.59|7599.21|7599.21|7585.19|7585.19|0
1640875500000|2021-12-30 14:45:00|7585.69|7585.69|7592.47|7592.47|7593.52|7593.52|7583.09|7583.09|0
1640875800000|2021-12-30 14:50:00|7592.16|7592.16|7605.01|7605.01|7605.2|7605.2|7592.16|7592.16|0
1640876100000|2021-12-30 14:55:00|7605.31|7605.31|7598.26|7598.26|7606.46|7606.46|7598.26|7598.26|0
1640876400000|2021-12-30 15:00:00|7598.49|7598.49|7614.61|7614.61|7614.93|7614.93|7598.4|7598.4|0
1640876700000|2021-12-30 15:05:00|7613.71|7613.71|7626.19|7626.19|7628.64|7628.64|7613.14|7613.14|0
1640877000000|2021-12-30 15:10:00|7625.88|7625.88|7615.24|7615.24|7625.94|7625.94|7614.75|7614.75|0
1640877300000|2021-12-30 15:15:00|7615.19|7615.19|7618.73|7618.73|7618.86|7618.86|7613.98|7613.98|0
1640877600000|2021-12-30 15:20:00|7619.63|7619.63|7618.12|7618.12|7620.11|7620.11|7615.46|7615.46|0
1640877900000|2021-12-30 15:25:00|7618.08|7618.08|7615.04|7615.04|7619.32|7619.32|7614.11|7614.11|0
1640878200000|2021-12-30 15:30:00|7615.14|7615.14|7631.69|7631.69|7631.69|7631.69|7614.7|7614.7|0
1640878500000|2021-12-30 15:35:00|7631.77|7631.77|7635.14|7635.14|7635.37|7635.37|7631.07|7631.07|0
1640878800000|2021-12-30 15:40:00|7635.27|7635.27|7640.03|7640.03|7640.3|7640.3|7634.79|7634.79|0
1640879100000|2021-12-30 15:45:00|7639.93|7639.93|7640.56|7640.56|7644.09|7644.09|7638.17|7638.17|0
1640879400000|2021-12-30 15:50:00|7640.46|7640.46|7642.59|7642.59|7642.59|7642.59|7637.03|7637.03|0
1640879700000|2021-12-30 15:55:00|7642.67|7642.67|7653.81|7653.81|7657.08|7657.08|7642.67|7642.67|0
1640880000000|2021-12-30 16:00:00|7653.42|7653.42|7650.46|7650.46|7654.71|7654.71|7648.74|7648.74|0
1640880300000|2021-12-30 16:05:00|7650.54|7650.54|7645.15|7645.15|7650.98|7650.98|7644.36|7644.36|0
1640880600000|2021-12-30 16:10:00|7647.72|7647.72|7653.13|7653.13|7653.32|7653.32|7644.15|7644.15|0
1640880900000|2021-12-30 16:15:00|7653.06|7653.06|7648.04|7648.04|7653.77|7653.77|7647.95|7647.95|0
1640881200000|2021-12-30 16:20:00|7648.1|7648.1|7643.36|7643.36|7649.67|7649.67|7643.27|7643.27|0
1640881500000|2021-12-30 16:25:00|7643.18|7643.18|7643.83|7643.83|7644.47|7644.47|7640.94|7640.94|0
1640938500000|2021-12-31 08:15:00|7575.83|7575.83|7583.03|7583.03|7585.02|7585.02|7573.75|7573.75|0
1640938800000|2021-12-31 08:20:00|7583.22|7583.22|7572.13|7572.13|7583.22|7583.22|7571.53|7571.53|0
1640939100000|2021-12-31 08:25:00|7573.63|7573.63|7578.7|7578.7|7578.7|7578.7|7572.32|7572.32|0
1640939400000|2021-12-31 08:30:00|7578.32|7578.32|7572.54|7572.54|7579|7579|7572.45|7572.45|0
1640939700000|2021-12-31 08:35:00|7572.35|7572.35|7577.89|7577.89|7578.12|7578.12|7572.35|7572.35|0
1640940000000|2021-12-31 08:40:00|7578.11|7578.11|7582.14|7582.14|7582.14|7582.14|7577.15|7577.15|0
1640940300000|2021-12-31 08:45:00|7581.91|7581.91|7588.63|7588.63|7589.48|7589.48|7581.12|7581.12|0
1640940600000|2021-12-31 08:50:00|7588.69|7588.69|7590.83|7590.83|7592.59|7592.59|7588.64|7588.64|0
1640940900000|2021-12-31 08:55:00|7590.69|7590.69|7586.29|7586.29|7590.69|7590.69|7586.29|7586.29|0
1640941200000|2021-12-31 09:00:00|7586.16|7586.16|7579.56|7579.56|7586.16|7586.16|7579.4|7579.4|0
1640941500000|2021-12-31 09:05:00|7579.17|7579.17|7580.64|7580.64|7582.51|7582.51|7579.17|7579.17|0
1640941800000|2021-12-31 09:10:00|7581.5|7581.5|7581.73|7581.73|7582.66|7582.66|7580.91|7580.91|0
1640942100000|2021-12-31 09:15:00|7581.55|7581.55|7585.04|7585.04|7585.9|7585.9|7581.55|7581.55|0
1640942400000|2021-12-31 09:20:00|7585.19|7585.19|7589.83|7589.83|7590.21|7590.21|7585.19|7585.19|0
1640942700000|2021-12-31 09:25:00|7589.67|7589.67|7591.16|7591.16|7591.85|7591.85|7589.36|7589.36|0
1640943000000|2021-12-31 09:30:00|7591.32|7591.32|7601.06|7601.06|7601.14|7601.14|7590.21|7590.21|0
1640943300000|2021-12-31 09:35:00|7601.19|7601.19|7607.34|7607.34|7607.34|7607.34|7601.19|7601.19|0
1640943600000|2021-12-31 09:40:00|7607.21|7607.21|7608.68|7608.68|7609.38|7609.38|7605.35|7605.35|0
1640943900000|2021-12-31 09:45:00|7609.07|7609.07|7612.52|7612.52|7612.52|7612.52|7608.88|7608.88|0
1640944200000|2021-12-31 09:50:00|7612.71|7612.71|7613.02|7613.02|7614.24|7614.24|7612.71|7612.71|0
1640944500000|2021-12-31 09:55:00|7613.12|7613.12|7612.02|7612.02|7613.2|7613.2|7609.86|7609.86|0
1640944800000|2021-12-31 10:00:00|7611.83|7611.83|7607.89|7607.89|7611.92|7611.92|7607.54|7607.54|0
1640945100000|2021-12-31 10:05:00|7607.91|7607.91|7604.04|7604.04|7607.94|7607.94|7604.04|7604.04|0
1640945400000|2021-12-31 10:10:00|7604.07|7604.07|7603.14|7603.14|7605.66|7605.66|7601.14|7601.14|0
1640945700000|2021-12-31 10:15:00|7603.18|7603.18|7603.67|7603.67|7603.95|7603.95|7601.98|7601.98|0
1640946000000|2021-12-31 10:20:00|7604.29|7604.29|7599.84|7599.84|7604.5|7604.5|7598.22|7598.22|0
1640946300000|2021-12-31 10:25:00|7599.9|7599.9|7599.82|7599.82|7600.83|7600.83|7599.16|7599.16|0
1640946600000|2021-12-31 10:30:00|7599.95|7599.95|7597.24|7597.24|7600.44|7600.44|7597.24|7597.24|0
1640946900000|2021-12-31 10:35:00|7597.35|7597.35|7596.14|7596.14|7598.1|7598.1|7596.02|7596.02|0
1640947200000|2021-12-31 10:40:00|7596.25|7596.25|7594.49|7594.49|7597.46|7597.46|7593.97|7593.97|0
1640947500000|2021-12-31 10:45:00|7594.46|7594.46|7593.94|7593.94|7594.55|7594.55|7592.68|7592.68|0
1640947800000|2021-12-31 10:50:00|7594.51|7594.51|7595.12|7595.12|7596.77|7596.77|7592.6|7592.6|0
1640948100000|2021-12-31 10:55:00|7595.07|7595.07|7599.61|7599.61|7601.61|7601.61|7595.07|7595.07|0
1640948400000|2021-12-31 11:00:00|7598.58|7598.58|7604.8|7604.8|7605.43|7605.43|7596.4|7596.4|0
1640948700000|2021-12-31 11:05:00|7604.91|7604.91|7600.81|7600.81|7606.35|7606.35|7597.54|7597.54|0
1640949000000|2021-12-31 11:10:00|7600.9|7600.9|7595.88|7595.88|7601.2|7601.2|7595.88|7595.88|0
1640949300000|2021-12-31 11:15:00|7595.66|7595.66|7604.88|7604.88|7605.56|7605.56|7594.72|7594.72|0
1640949600000|2021-12-31 11:20:00|7604.98|7604.98|7602.51|7602.51|7604.98|7604.98|7599.8|7599.8|0
1640949900000|2021-12-31 11:25:00|7602.82|7602.82|7605.34|7605.34|7605.34|7605.34|7600.88|7600.88|0
1640950200000|2021-12-31 11:30:00|7606.29|7606.29|7608.41|7608.41|7609.6|7609.6|7606.29|7606.29|0
1640950500000|2021-12-31 11:35:00|7608.03|7608.03|7611.83|7611.83|7613.81|7613.81|7608.03|7608.03|0
1640950800000|2021-12-31 11:40:00|7611.64|7611.64|7611.36|7611.36|7613.48|7613.48|7611.04|7611.04|0
1640951100000|2021-12-31 11:45:00|7611.15|7611.15|7616.18|7616.18|7616.28|7616.28|7607.31|7607.31|0
1640951400000|2021-12-31 11:50:00|7618.12|7618.12|7622.25|7622.25|7623.4|7623.4|7618.05|7618.05|0
1640951700000|2021-12-31 11:55:00|7622.32|7622.32|7615.9|7615.9|7622.89|7622.89|7615.9|7615.9|0
1640952000000|2021-12-31 12:00:00|7615.5|7615.5|7616.81|7616.81|7623.07|7623.07|7613.28|7613.28|0
1640952300000|2021-12-31 12:05:00|7616.85|7616.85|7615.86|7615.86|7622.78|7622.78|7613.2|7613.2|0
1640952600000|2021-12-31 12:10:00|7619.48|7619.48|7627.94|7627.94|7628.74|7628.74|7616.8|7616.8|0
1640952900000|2021-12-31 12:15:00|7625.37|7625.37|7621.55|7621.55|7626.77|7626.77|7621.55|7621.55|0
1640953200000|2021-12-31 12:20:00|7621.25|7621.25|7631.61|7631.61|7634.73|7634.73|7619.83|7619.83|0
1640953500000|2021-12-31 12:25:00|7631.42|7631.42|7640.17|7640.17|7640.7|7640.7|7630.53|7630.53|0
1641284100000|2022-01-04 08:15:00|7862.44|7862.44|7887.78|7887.78|7895.29|7895.29|7862.44|7862.44|0
1641284400000|2022-01-04 08:20:00|7887.59|7887.59|7889.48|7889.48|7896.23|7896.23|7872.71|7872.71|0
1641284700000|2022-01-04 08:25:00|7889.38|7889.38|7890.84|7890.84|7900.72|7900.72|7887.12|7887.12|0
1641285000000|2022-01-04 08:30:00|7890.97|7890.97|7905.42|7905.42|7910.2|7910.2|7890.53|7890.53|0
1641285300000|2022-01-04 08:35:00|7905.04|7905.04|7909.92|7909.92|7924.75|7924.75|7905.04|7905.04|0
1641285600000|2022-01-04 08:40:00|7910.05|7910.05|7924.46|7924.46|7925.04|7925.04|7909.59|7909.59|0
1641285900000|2022-01-04 08:45:00|7924.3|7924.3|7946.96|7946.96|7952.86|7952.86|7924.3|7924.3|0
1641286200000|2022-01-04 08:50:00|7947.25|7947.25|7937.7|7937.7|7951.13|7951.13|7936.55|7936.55|0
1641286500000|2022-01-04 08:55:00|7936.99|7936.99|7936.67|7936.67|7940.09|7940.09|7928.89|7928.89|0
1641286800000|2022-01-04 09:00:00|7935.96|7935.96|7913.74|7913.74|7935.96|7935.96|7903.94|7903.94|0
1641287100000|2022-01-04 09:05:00|7914.59|7914.59|7922.12|7922.12|7922.12|7922.12|7908.53|7908.53|0
1641287400000|2022-01-04 09:10:00|7922.31|7922.31|7925.88|7925.88|7928.4|7928.4|7918.69|7918.69|0
1641287700000|2022-01-04 09:15:00|7925.91|7925.91|7932.02|7932.02|7932.43|7932.43|7924.68|7924.68|0
1641288000000|2022-01-04 09:20:00|7932.32|7932.32|7947.53|7947.53|7952.01|7952.01|7927.78|7927.78|0
1641288300000|2022-01-04 09:25:00|7947.3|7947.3|7938.32|7938.32|7954.2|7954.2|7937.78|7937.78|0
1641288600000|2022-01-04 09:30:00|7938.06|7938.06|7934.69|7934.69|7944.12|7944.12|7934.69|7934.69|0
1641288900000|2022-01-04 09:35:00|7934.77|7934.77|7939.66|7939.66|7940.77|7940.77|7925.85|7925.85|0
1641289200000|2022-01-04 09:40:00|7939.62|7939.62|7936.28|7936.28|7942.93|7942.93|7929.59|7929.59|0
1641289500000|2022-01-04 09:45:00|7935.98|7935.98|7928.55|7928.55|7936.37|7936.37|7927.34|7927.34|0
1641289800000|2022-01-04 09:50:00|7928.76|7928.76|7928.1|7928.1|7934.02|7934.02|7925.23|7925.23|0
1641290100000|2022-01-04 09:55:00|7928.41|7928.41|7911.26|7911.26|7929.82|7929.82|7908.57|7908.57|0
1641290400000|2022-01-04 10:00:00|7912.12|7912.12|7922.02|7922.02|7922.09|7922.09|7906.78|7906.78|0
1641290700000|2022-01-04 10:05:00|7921.79|7921.79|7908.36|7908.36|7921.79|7921.79|7907.99|7907.99|0
1641291000000|2022-01-04 10:10:00|7908.63|7908.63|7902.29|7902.29|7910.55|7910.55|7900.16|7900.16|0
1641291300000|2022-01-04 10:15:00|7902.45|7902.45|7912.76|7912.76|7912.95|7912.95|7899.78|7899.78|0
1641291600000|2022-01-04 10:20:00|7913.39|7913.39|7917.93|7917.93|7922.96|7922.96|7911.06|7911.06|0
1641291900000|2022-01-04 10:25:00|7917.89|7917.89|7909.09|7909.09|7920.99|7920.99|7909.09|7909.09|0
1641292200000|2022-01-04 10:30:00|7909.3|7909.3|7908.33|7908.33|7912.26|7912.26|7906.99|7906.99|0
1641292500000|2022-01-04 10:35:00|7907.73|7907.73|7904.08|7904.08|7910.38|7910.38|7901.93|7901.93|0
1641292800000|2022-01-04 10:40:00|7904.02|7904.02|7911.13|7911.13|7912.41|7912.41|7903.68|7903.68|0
1641293100000|2022-01-04 10:45:00|7911.04|7911.04|7897.42|7897.42|7913.43|7913.43|7893.3|7893.3|0
1641293400000|2022-01-04 10:50:00|7897.53|7897.53|7909.75|7909.75|7911.01|7911.01|7897.13|7897.13|0
1641293700000|2022-01-04 10:55:00|7909.72|7909.72|7912.11|7912.11|7916.49|7916.49|7907.67|7907.67|0
1641294000000|2022-01-04 11:00:00|7911.9|7911.9|7912.8|7912.8|7914.69|7914.69|7908.37|7908.37|0
1641294300000|2022-01-04 11:05:00|7912.42|7912.42|7917.19|7917.19|7917.67|7917.67|7906.42|7906.42|0
1641294600000|2022-01-04 11:10:00|7916.98|7916.98|7908.11|7908.11|7917.06|7917.06|7907.95|7907.95|0
1641294900000|2022-01-04 11:15:00|7908.04|7908.04|7914.03|7914.03|7914.25|7914.25|7907.73|7907.73|0
1641295200000|2022-01-04 11:20:00|7913.67|7913.67|7924.31|7924.31|7928.03|7928.03|7913.46|7913.46|0
1641295500000|2022-01-04 11:25:00|7924.91|7924.91|7928.62|7928.62|7929.14|7929.14|7924.89|7924.89|0
1641295800000|2022-01-04 11:30:00|7929.08|7929.08|7929.35|7929.35|7930.18|7930.18|7922.52|7922.52|0
1641296100000|2022-01-04 11:35:00|7929.25|7929.25|7934.25|7934.25|7936.15|7936.15|7927.37|7927.37|0
1641296400000|2022-01-04 11:40:00|7934.54|7934.54|7915.89|7915.89|7934.57|7934.57|7911.6|7911.6|0
1641296700000|2022-01-04 11:45:00|7916.02|7916.02|7927.1|7927.1|7927.39|7927.39|7915.53|7915.53|0
1641297000000|2022-01-04 11:50:00|7927.23|7927.23|7932.48|7932.48|7932.79|7932.79|7926.59|7926.59|0
1641297300000|2022-01-04 11:55:00|7931.94|7931.94|7931.75|7931.75|7935.65|7935.65|7931.49|7931.49|0
1641297600000|2022-01-04 12:00:00|7931.33|7931.33|7935.33|7935.33|7935.33|7935.33|7930.19|7930.19|0
1641297900000|2022-01-04 12:05:00|7935.17|7935.17|7938.77|7938.77|7939.49|7939.49|7931.23|7931.23|0
1641298200000|2022-01-04 12:10:00|7938.29|7938.29|7949.33|7949.33|7949.73|7949.73|7937.21|7937.21|0
1641298500000|2022-01-04 12:15:00|7949.27|7949.27|7950.55|7950.55|7954.77|7954.77|7948.21|7948.21|0
1641298800000|2022-01-04 12:20:00|7951.25|7951.25|7951.96|7951.96|7955.52|7955.52|7950.02|7950.02|0
1641299100000|2022-01-04 12:25:00|7951.8|7951.8|7944.3|7944.3|7954.35|7954.35|7944.3|7944.3|0
1641299400000|2022-01-04 12:30:00|7943.4|7943.4|7944.01|7944.01|7947.25|7947.25|7943.4|7943.4|0
1641299700000|2022-01-04 12:35:00|7944.28|7944.28|7943.89|7943.89|7946.08|7946.08|7939.77|7939.77|0
1641300000000|2022-01-04 12:40:00|7944|7944|7936.59|7936.59|7944.51|7944.51|7930.77|7930.77|0
1641300300000|2022-01-04 12:45:00|7936.67|7936.67|7945.53|7945.53|7945.53|7945.53|7936.67|7936.67|0
1641300600000|2022-01-04 12:50:00|7945.74|7945.74|7968.74|7968.74|7975.02|7975.02|7942.93|7942.93|0
1641300900000|2022-01-04 12:55:00|7969.2|7969.2|7965.3|7965.3|7970.83|7970.83|7962.76|7962.76|0
1641301200000|2022-01-04 13:00:00|7966.16|7966.16|7954.61|7954.61|7966.67|7966.67|7951.5|7951.5|0
1641301500000|2022-01-04 13:05:00|7954.66|7954.66|7961.33|7961.33|7961.41|7961.41|7953.14|7953.14|0
1641301800000|2022-01-04 13:10:00|7963.23|7963.23|7966.75|7966.75|7971|7971|7963.23|7963.23|0
1641302100000|2022-01-04 13:15:00|7967.35|7967.35|7973.83|7973.83|7977.27|7977.27|7965.61|7965.61|0
1641302400000|2022-01-04 13:20:00|7975.83|7975.83|7976.77|7976.77|7980.18|7980.18|7972.92|7972.92|0
1641302700000|2022-01-04 13:25:00|7976.66|7976.66|7953.17|7953.17|7977|7977|7953.17|7953.17|0
1641303000000|2022-01-04 13:30:00|7952.4|7952.4|7956.64|7956.64|7958.39|7958.39|7947.17|7947.17|0
1641303300000|2022-01-04 13:35:00|7955.78|7955.78|7954.38|7954.38|7958.21|7958.21|7952.8|7952.8|0
1641303600000|2022-01-04 13:40:00|7954.21|7954.21|7967.14|7967.14|7967.28|7967.28|7951.61|7951.61|0
1641303900000|2022-01-04 13:45:00|7967.25|7967.25|7972.15|7972.15|7978.53|7978.53|7966.83|7966.83|0
1641304200000|2022-01-04 13:50:00|7971.58|7971.58|7969.19|7969.19|7973.79|7973.79|7962.93|7962.93|0
1641304500000|2022-01-04 13:55:00|7968.93|7968.93|7977.45|7977.45|7977.73|7977.73|7968.16|7968.16|0
1641304800000|2022-01-04 14:00:00|7976.53|7976.53|7973.49|7973.49|7976.92|7976.92|7969.88|7969.88|0
1641305100000|2022-01-04 14:05:00|7974.09|7974.09|7978.7|7978.7|7979.96|7979.96|7973.07|7973.07|0
1641305400000|2022-01-04 14:10:00|7978.99|7978.99|7984.71|7984.71|7986.03|7986.03|7976.23|7976.23|0
1641305700000|2022-01-04 14:15:00|7985.35|7985.35|7996.5|7996.5|8001.79|8001.79|7985.1|7985.1|0
1641306000000|2022-01-04 14:20:00|7996.69|7996.69|7999.6|7999.6|8002.09|8002.09|7996.27|7996.27|0
1641306300000|2022-01-04 14:25:00|7999.5|7999.5|7996.37|7996.37|8000.19|8000.19|7994.2|7994.2|0
1641306600000|2022-01-04 14:30:00|7996.45|7996.45|7984.9|7984.9|8001.43|8001.43|7984.9|7984.9|0
1641306900000|2022-01-04 14:35:00|7985.15|7985.15|7985.28|7985.28|7988.54|7988.54|7969.48|7969.48|0
1641307200000|2022-01-04 14:40:00|7985.68|7985.68|7958.81|7958.81|7987.6|7987.6|7958.62|7958.62|0
1641307500000|2022-01-04 14:45:00|7958.78|7958.78|7953.09|7953.09|7961.46|7961.46|7949.75|7949.75|0
1641307800000|2022-01-04 14:50:00|7953.1|7953.1|7963.17|7963.17|7964.54|7964.54|7945.45|7945.45|0
1641308100000|2022-01-04 14:55:00|7963.09|7963.09|7965.25|7965.25|7966.82|7966.82|7958.37|7958.37|0
1641308400000|2022-01-04 15:00:00|7964.87|7964.87|7974.75|7974.75|7974.75|7974.75|7954.63|7954.63|0
1641308700000|2022-01-04 15:05:00|7973.03|7973.03|7977.19|7977.19|7978.13|7978.13|7967.71|7967.71|0
1641309000000|2022-01-04 15:10:00|7977.27|7977.27|7966.57|7966.57|7977.57|7977.57|7966.03|7966.03|0
1641309300000|2022-01-04 15:15:00|7966.44|7966.44|7965.32|7965.32|7970.18|7970.18|7959.48|7959.48|0
1641309600000|2022-01-04 15:20:00|7965.21|7965.21|7966.71|7966.71|7968.18|7968.18|7954.6|7954.6|0
1641309900000|2022-01-04 15:25:00|7966.87|7966.87|7969.66|7969.66|7970.98|7970.98|7962.88|7962.88|0
1641310200000|2022-01-04 15:30:00|7969.79|7969.79|7957.42|7957.42|7970.38|7970.38|7953.6|7953.6|0
1641310500000|2022-01-04 15:35:00|7957.57|7957.57|7940.27|7940.27|7957.57|7957.57|7940.24|7940.24|0
1641310800000|2022-01-04 15:40:00|7939.85|7939.85|7943.41|7943.41|7945.11|7945.11|7935.62|7935.62|0
1641311100000|2022-01-04 15:45:00|7943.28|7943.28|7944.94|7944.94|7948.4|7948.4|7939.44|7939.44|0
1641311400000|2022-01-04 15:50:00|7944.91|7944.91|7931.78|7931.78|7947.15|7947.15|7931.78|7931.78|0
1641311700000|2022-01-04 15:55:00|7931.12|7931.12|7911.95|7911.95|7931.14|7931.14|7908.77|7908.77|0
1641312000000|2022-01-04 16:00:00|7911.76|7911.76|7891.88|7891.88|7912.04|7912.04|7890.67|7890.67|0
1641312300000|2022-01-04 16:05:00|7891.69|7891.69|7887.43|7887.43|7891.69|7891.69|7884.08|7884.08|0
1641312600000|2022-01-04 16:10:00|7887.62|7887.62|7900.22|7900.22|7901.06|7901.06|7887.24|7887.24|0
1641312900000|2022-01-04 16:15:00|7900.18|7900.18|7916.81|7916.81|7918.3|7918.3|7897.06|7897.06|0
1641313200000|2022-01-04 16:20:00|7916.58|7916.58|7916.85|7916.85|7917.04|7917.04|7910.24|7910.24|0
1641313500000|2022-01-04 16:25:00|7916.66|7916.66|7915.62|7915.62|7920.14|7920.14|7906.8|7906.8|0
1641370500000|2022-01-05 08:15:00|7904.94|7904.94|7886.51|7886.51|7905.53|7905.53|7886.51|7886.51|0
1641370800000|2022-01-05 08:20:00|7886.32|7886.32|7893.52|7893.52|7893.52|7893.52|7874.9|7874.9|0
1641371100000|2022-01-05 08:25:00|7893.6|7893.6|7900.33|7900.33|7900.73|7900.73|7892.09|7892.09|0
1641371400000|2022-01-05 08:30:00|7900.03|7900.03|7880.1|7880.1|7900.14|7900.14|7880.1|7880.1|0
1641371700000|2022-01-05 08:35:00|7880.95|7880.95|7875.82|7875.82|7885.28|7885.28|7874.68|7874.68|0
1641372000000|2022-01-05 08:40:00|7876.22|7876.22|7885.27|7885.27|7885.48|7885.48|7869.33|7869.33|0
1641372300000|2022-01-05 08:45:00|7884.97|7884.97|7885.81|7885.81|7887|7887|7878.75|7878.75|0
1641372600000|2022-01-05 08:50:00|7886.74|7886.74|7893.82|7893.82|7899.19|7899.19|7885.5|7885.5|0
1641372900000|2022-01-05 08:55:00|7893.67|7893.67|7891.21|7891.21|7893.67|7893.67|7880.64|7880.64|0
1641373200000|2022-01-05 09:00:00|7890.91|7890.91|7891.76|7891.76|7899.17|7899.17|7885.42|7885.42|0
1641373500000|2022-01-05 09:05:00|7891.6|7891.6|7891.28|7891.28|7892.66|7892.66|7887.57|7887.57|0
1641373800000|2022-01-05 09:10:00|7892.14|7892.14|7899.92|7899.92|7902.97|7902.97|7892.14|7892.14|0
1641374100000|2022-01-05 09:15:00|7900.03|7900.03|7908.44|7908.44|7910.69|7910.69|7899.87|7899.87|0
1641374400000|2022-01-05 09:20:00|7908.33|7908.33|7912.46|7912.46|7913.6|7913.6|7906.04|7906.04|0
1641374700000|2022-01-05 09:25:00|7912.08|7912.08|7914.78|7914.78|7919.7|7919.7|7911.34|7911.34|0
1641375000000|2022-01-05 09:30:00|7915.16|7915.16|7927.16|7927.16|7929.04|7929.04|7915.16|7915.16|0
1641375300000|2022-01-05 09:35:00|7927.38|7927.38|7930.81|7930.81|7933.87|7933.87|7925.68|7925.68|0
1641375600000|2022-01-05 09:40:00|7931.11|7931.11|7945.88|7945.88|7945.88|7945.88|7931.11|7931.11|0
1641375900000|2022-01-05 09:45:00|7946.04|7946.04|7954.04|7954.04|7956.41|7956.41|7944.52|7944.52|0
1641376200000|2022-01-05 09:50:00|7953.81|7953.81|7954.59|7954.59|7957.39|7957.39|7952.47|7952.47|0
1641376500000|2022-01-05 09:55:00|7954.43|7954.43|7984.14|7984.14|7996.17|7996.17|7954.3|7954.3|0
1641376800000|2022-01-05 10:00:00|7984.46|7984.46|7990.46|7990.46|7992.58|7992.58|7984.33|7984.33|0
1641377100000|2022-01-05 10:05:00|7990.3|7990.3|7984.59|7984.59|7990.3|7990.3|7980.04|7980.04|0
1641377400000|2022-01-05 10:10:00|7984.79|7984.79|7990.88|7990.88|7992.44|7992.44|7984.79|7984.79|0
1641377700000|2022-01-05 10:15:00|7990.98|7990.98|7992.3|7992.3|7997.02|7997.02|7985.87|7985.87|0
1641378000000|2022-01-05 10:20:00|7992.45|7992.45|7997.49|7997.49|7998.14|7998.14|7989.33|7989.33|0
1641378300000|2022-01-05 10:25:00|7997.56|7997.56|8001.24|8001.24|8001.68|8001.68|7997.56|7997.56|0
1641378600000|2022-01-05 10:30:00|8001.62|8001.62|8004.17|8004.17|8010.14|8010.14|8001.35|8001.35|0
1641378900000|2022-01-05 10:35:00|8004.33|8004.33|8010.72|8010.72|8010.72|8010.72|8004.14|8004.14|0
1641379200000|2022-01-05 10:40:00|8010.45|8010.45|8017.3|8017.3|8019.37|8019.37|8009.96|8009.96|0
1641379500000|2022-01-05 10:45:00|8017.18|8017.18|8026.57|8026.57|8027.64|8027.64|8017.18|8017.18|0
1641379800000|2022-01-05 10:50:00|8027.47|8027.47|8020.52|8020.52|8028.9|8028.9|8019.82|8019.82|0
1641380100000|2022-01-05 10:55:00|8020.65|8020.65|8017.49|8017.49|8023.47|8023.47|8016.77|8016.77|0
1641380400000|2022-01-05 11:00:00|8017.68|8017.68|8023.19|8023.19|8023.99|8023.99|8016.88|8016.88|0
1641380700000|2022-01-05 11:05:00|8022.93|8022.93|8014.61|8014.61|8022.93|8022.93|8013.18|8013.18|0
1641381000000|2022-01-05 11:10:00|8014.5|8014.5|8015.17|8015.17|8018.58|8018.58|8012.8|8012.8|0
1641381300000|2022-01-05 11:15:00|8015.23|8015.23|8015.27|8015.27|8016.63|8016.63|8010.17|8010.17|0
1641381600000|2022-01-05 11:20:00|8014.97|8014.97|8011.85|8011.85|8016.53|8016.53|8010.34|8010.34|0
1641381900000|2022-01-05 11:25:00|8011.95|8011.95|8008.62|8008.62|8012.62|8012.62|8006.81|8006.81|0
1641382200000|2022-01-05 11:30:00|8008.93|8008.93|8017.85|8017.85|8018.24|8018.24|8007.88|8007.88|0
1641382500000|2022-01-05 11:35:00|8015.29|8015.29|8012.41|8012.41|8017|8017|8011.06|8011.06|0
1641382800000|2022-01-05 11:40:00|8012.3|8012.3|8028.28|8028.28|8029.12|8029.12|8012.3|8012.3|0
1641383100000|2022-01-05 11:45:00|8028.19|8028.19|8024.51|8024.51|8029.09|8029.09|8024.51|8024.51|0
1641383400000|2022-01-05 11:50:00|8024.59|8024.59|8030.33|8030.33|8030.33|8030.33|8022.81|8022.81|0
1641383700000|2022-01-05 11:55:00|8030.18|8030.18|8034.45|8034.45|8035.85|8035.85|8030.18|8030.18|0
1641384000000|2022-01-05 12:00:00|8033.22|8033.22|8028.54|8028.54|8033.57|8033.57|8028.43|8028.43|0
1641384300000|2022-01-05 12:05:00|8028.96|8028.96|8023.55|8023.55|8029.06|8029.06|8022.71|8022.71|0
1641384600000|2022-01-05 12:10:00|8023.66|8023.66|8021.58|8021.58|8024.69|8024.69|8018.21|8018.21|0
1641384900000|2022-01-05 12:15:00|8021.79|8021.79|8026.14|8026.14|8026.48|8026.48|8021.37|8021.37|0
1641385200000|2022-01-05 12:20:00|8025.35|8025.35|8015|8015|8025.64|8025.64|8014.18|8014.18|0
1641385500000|2022-01-05 12:25:00|8015.53|8015.53|8022.32|8022.32|8022.32|8022.32|8014.67|8014.67|0
1641385800000|2022-01-05 12:30:00|8021.94|8021.94|8026.1|8026.1|8026.1|8026.1|8020.68|8020.68|0
1641386100000|2022-01-05 12:35:00|8026.25|8026.25|8023.66|8023.66|8026.93|8026.93|8022.42|8022.42|0
1641386400000|2022-01-05 12:40:00|8023.55|8023.55|8033.4|8033.4|8033.47|8033.47|8022.66|8022.66|0
1641386700000|2022-01-05 12:45:00|8034.06|8034.06|8035.34|8035.34|8036.98|8036.98|8031.79|8031.79|0
1641387000000|2022-01-05 12:50:00|8034.96|8034.96|8030.23|8030.23|8036.75|8036.75|8029.29|8029.29|0
1641387300000|2022-01-05 12:55:00|8030.24|8030.24|8023.29|8023.29|8030.24|8030.24|8022.84|8022.84|0
1641387600000|2022-01-05 13:00:00|8023.4|8023.4|8019.98|8019.98|8024.31|8024.31|8019.83|8019.83|0
1641387900000|2022-01-05 13:05:00|8020.11|8020.11|8013.4|8013.4|8020.11|8020.11|8010.89|8010.89|0
1641388200000|2022-01-05 13:10:00|8014.33|8014.33|8017.67|8017.67|8018.13|8018.13|8014.33|8014.33|0
1641388500000|2022-01-05 13:15:00|8017.48|8017.48|8017.1|8017.1|8019.64|8019.64|8015.53|8015.53|0
1641388800000|2022-01-05 13:20:00|8017.18|8017.18|8021.22|8021.22|8024.64|8024.64|8017.18|8017.18|0
1641389100000|2022-01-05 13:25:00|8020.84|8020.84|8018.08|8018.08|8020.84|8020.84|8016.18|8016.18|0
1641389400000|2022-01-05 13:30:00|8017.94|8017.94|8011.25|8011.25|8017.94|8017.94|8009.45|8009.45|0
1641389700000|2022-01-05 13:35:00|8011.63|8011.63|8015.87|8015.87|8019.16|8019.16|8011.63|8011.63|0
1641390000000|2022-01-05 13:40:00|8015.77|8015.77|8023.44|8023.44|8025.11|8025.11|8015.61|8015.61|0
1641390300000|2022-01-05 13:45:00|8023.55|8023.55|8019.63|8019.63|8023.58|8023.58|8015.11|8015.11|0
1641390600000|2022-01-05 13:50:00|8019.6|8019.6|8018.94|8018.94|8022.34|8022.34|8016.95|8016.95|0
1641390900000|2022-01-05 13:55:00|8019.13|8019.13|8025.68|8025.68|8027.73|8027.73|8019.13|8019.13|0
1641391200000|2022-01-05 14:00:00|8025.81|8025.81|8018.94|8018.94|8032.38|8032.38|8018.94|8018.94|0
1641391500000|2022-01-05 14:05:00|8018.9|8018.9|8008.7|8008.7|8019.2|8019.2|8008.45|8008.45|0
1641391800000|2022-01-05 14:10:00|8008.75|8008.75|8011.61|8011.61|8012.4|8012.4|8006.06|8006.06|0
1641392100000|2022-01-05 14:15:00|8010.76|8010.76|8003.51|8003.51|8012.44|8012.44|8003.26|8003.26|0
1641392400000|2022-01-05 14:20:00|8005.22|8005.22|8013.32|8013.32|8013.38|8013.38|8004.31|8004.31|0
1641392700000|2022-01-05 14:25:00|8013.55|8013.55|8008.27|8008.27|8019.59|8019.59|8007.58|8007.58|0
1641393000000|2022-01-05 14:30:00|8008.72|8008.72|7991.53|7991.53|8016.42|8016.42|7990.09|7990.09|0
1641393300000|2022-01-05 14:35:00|7991.24|7991.24|7992.75|7992.75|7997.2|7997.2|7989.19|7989.19|0
1641393600000|2022-01-05 14:40:00|7992.69|7992.69|8005.02|8005.02|8010.04|8010.04|7990.94|7990.94|0
1641393900000|2022-01-05 14:45:00|8004.77|8004.77|8013.95|8013.95|8014.07|8014.07|8004.77|8004.77|0
1641394200000|2022-01-05 14:50:00|8014.02|8014.02|8023.02|8023.02|8027.34|8027.34|8013.46|8013.46|0
1641394500000|2022-01-05 14:55:00|8023.12|8023.12|8019.59|8019.59|8023.78|8023.78|8009.38|8009.38|0
1641394800000|2022-01-05 15:00:00|8019.78|8019.78|8004.19|8004.19|8020.09|8020.09|8003.54|8003.54|0
1641395100000|2022-01-05 15:05:00|8004.15|8004.15|8003.11|8003.11|8004.54|8004.54|7996.44|7996.44|0
1641395400000|2022-01-05 15:10:00|8002.73|8002.73|8004.23|8004.23|8010.21|8010.21|8001.71|8001.71|0
1641395700000|2022-01-05 15:15:00|8004.89|8004.89|7999.64|7999.64|8010.19|8010.19|7999.64|7999.64|0
1641396000000|2022-01-05 15:20:00|7999.34|7999.34|7985.33|7985.33|8002.34|8002.34|7985.14|7985.14|0
1641396300000|2022-01-05 15:25:00|7985.48|7985.48|7984.15|7984.15|7986.68|7986.68|7978.91|7978.91|0
1641396600000|2022-01-05 15:30:00|7984.44|7984.44|7972.93|7972.93|7986.94|7986.94|7972.74|7972.74|0
1641396900000|2022-01-05 15:35:00|7973.03|7973.03|7950.45|7950.45|7973.07|7973.07|7950.45|7950.45|0
1641397200000|2022-01-05 15:40:00|7951.57|7951.57|7946.19|7946.19|7952.39|7952.39|7945.73|7945.73|0
1641397500000|2022-01-05 15:45:00|7946.25|7946.25|7955.09|7955.09|7955.41|7955.41|7943.99|7943.99|0
1641397800000|2022-01-05 15:50:00|7955.47|7955.47|7962.75|7962.75|7962.75|7962.75|7950.77|7950.77|0
1641398100000|2022-01-05 15:55:00|7962.83|7962.83|7965.27|7965.27|7971.45|7971.45|7961.25|7961.25|0
1641398400000|2022-01-05 16:00:00|7964.73|7964.73|7970.09|7970.09|7971.9|7971.9|7962.76|7962.76|0
1641398700000|2022-01-05 16:05:00|7970.24|7970.24|7975.63|7975.63|7978.05|7978.05|7969.96|7969.96|0
1641399000000|2022-01-05 16:10:00|7975.79|7975.79|7982.06|7982.06|7982.17|7982.17|7974.18|7974.18|0
1641399300000|2022-01-05 16:15:00|7982.14|7982.14|7979.96|7979.96|7983.84|7983.84|7977.08|7977.08|0
1641399600000|2022-01-05 16:20:00|7979.88|7979.88|7972.3|7972.3|7981.2|7981.2|7972.19|7972.19|0
1641399900000|2022-01-05 16:25:00|7972.04|7972.04|7972.58|7972.58|7974.48|7974.48|7966.12|7966.12|0
1641456900000|2022-01-06 08:15:00|7869.08|7869.08|7877.66|7877.66|7882.22|7882.22|7869.08|7869.08|0
1641457200000|2022-01-06 08:20:00|7876.71|7876.71|7841.86|7841.86|7878.59|7878.59|7838.71|7838.71|0
1641457500000|2022-01-06 08:25:00|7841.53|7841.53|7852.76|7852.76|7853.21|7853.21|7840.37|7840.37|0
1641457800000|2022-01-06 08:30:00|7852.1|7852.1|7878.39|7878.39|7878.39|7878.39|7850.69|7850.69|0
1641458100000|2022-01-06 08:35:00|7878.45|7878.45|7870.67|7870.67|7880.04|7880.04|7865.98|7865.98|0
1641458400000|2022-01-06 08:40:00|7871.13|7871.13|7875.39|7875.39|7885.19|7885.19|7870.8|7870.8|0
1641458700000|2022-01-06 08:45:00|7875.62|7875.62|7901.43|7901.43|7901.51|7901.51|7874.16|7874.16|0
1641459000000|2022-01-06 08:50:00|7902.05|7902.05|7910.14|7910.14|7911.41|7911.41|7901.98|7901.98|0
1641459300000|2022-01-06 08:55:00|7909.93|7909.93|7916.62|7916.62|7918.42|7918.42|7908.93|7908.93|0
1641459600000|2022-01-06 09:00:00|7916.15|7916.15|7904.78|7904.78|7916.69|7916.69|7899.86|7899.86|0
1641459900000|2022-01-06 09:05:00|7904.52|7904.52|7900.82|7900.82|7909.04|7909.04|7900.19|7900.19|0
1641460200000|2022-01-06 09:10:00|7901.2|7901.2|7901.29|7901.29|7904.33|7904.33|7899.8|7899.8|0
1641460500000|2022-01-06 09:15:00|7901.71|7901.71|7902.37|7902.37|7909.47|7909.47|7901.71|7901.71|0
1641460800000|2022-01-06 09:20:00|7902.53|7902.53|7909.97|7909.97|7909.97|7909.97|7901.51|7901.51|0
1641461100000|2022-01-06 09:25:00|7909.68|7909.68|7922.54|7922.54|7922.54|7922.54|7909.65|7909.65|0
1641461400000|2022-01-06 09:30:00|7922.26|7922.26|7908.02|7908.02|7922.26|7922.26|7908.01|7908.01|0
1641461700000|2022-01-06 09:35:00|7907.68|7907.68|7901.76|7901.76|7907.79|7907.79|7901.45|7901.45|0
1641462000000|2022-01-06 09:40:00|7901.6|7901.6|7897.82|7897.82|7902.61|7902.61|7895.25|7895.25|0
1641462300000|2022-01-06 09:45:00|7897.52|7897.52|7907.15|7907.15|7907.15|7907.15|7896.1|7896.1|0
1641462600000|2022-01-06 09:50:00|7907.28|7907.28|7912.09|7912.09|7917.54|7917.54|7907.2|7907.2|0
1641462900000|2022-01-06 09:55:00|7911.96|7911.96|7917.55|7917.55|7917.55|7917.55|7910.47|7910.47|0
1641463200000|2022-01-06 10:00:00|7917.34|7917.34|7920.84|7920.84|7921.29|7921.29|7916.76|7916.76|0
1641463500000|2022-01-06 10:05:00|7920.73|7920.73|7925.92|7925.92|7927.93|7927.93|7920.61|7920.61|0
1641463800000|2022-01-06 10:10:00|7926.3|7926.3|7924.91|7924.91|7927.61|7927.61|7923.35|7923.35|0
1641464100000|2022-01-06 10:15:00|7925.14|7925.14|7935.27|7935.27|7935.27|7935.27|7925.06|7925.06|0
1641464400000|2022-01-06 10:20:00|7935.48|7935.48|7960.77|7960.77|7960.77|7960.77|7935.48|7935.48|0
1641464700000|2022-01-06 10:25:00|7960.96|7960.96|7966.71|7966.71|7966.78|7966.78|7960.96|7960.96|0
1641465000000|2022-01-06 10:30:00|7967.31|7967.31|7978.67|7978.67|7978.74|7978.74|7965.19|7965.19|0
1641465300000|2022-01-06 10:35:00|7978.82|7978.82|8006.15|8006.15|8006.59|8006.59|7978.82|7978.82|0
1641465600000|2022-01-06 10:40:00|8006.64|8006.64|7998.7|7998.7|8006.83|8006.83|7993.09|7993.09|0
1641465900000|2022-01-06 10:45:00|7998.16|7998.16|7979.18|7979.18|7999.51|7999.51|7974.52|7974.52|0
1641466200000|2022-01-06 10:50:00|7979.15|7979.15|7974.13|7974.13|7979.15|7979.15|7969.41|7969.41|0
1641466500000|2022-01-06 10:55:00|7974.24|7974.24|7978.09|7978.09|7981|7981|7974.24|7974.24|0
1641466800000|2022-01-06 11:00:00|7981.37|7981.37|7967.93|7967.93|7982.71|7982.71|7967.93|7967.93|0
1641467100000|2022-01-06 11:05:00|7967.85|7967.85|7957.91|7957.91|7968.18|7968.18|7957.91|7957.91|0
1641467400000|2022-01-06 11:10:00|7957.81|7957.81|7960.68|7960.68|7965.79|7965.79|7957.81|7957.81|0
1641467700000|2022-01-06 11:15:00|7961.1|7961.1|7962.4|7962.4|7963.14|7963.14|7959.24|7959.24|0
1641468000000|2022-01-06 11:20:00|7962.27|7962.27|7952.24|7952.24|7962.45|7962.45|7952.24|7952.24|0
1641468300000|2022-01-06 11:25:00|7952.16|7952.16|7955.8|7955.8|7956.71|7956.71|7949.31|7949.31|0
1641468600000|2022-01-06 11:30:00|7955.71|7955.71|7951.39|7951.39|7956.34|7956.34|7950.87|7950.87|0
1641468900000|2022-01-06 11:35:00|7952.05|7952.05|7947.68|7947.68|7953.07|7953.07|7946.45|7946.45|0
1641469200000|2022-01-06 11:40:00|7947.57|7947.57|7948.15|7948.15|7948.71|7948.71|7943.37|7943.37|0
1641469500000|2022-01-06 11:45:00|7947.77|7947.77|7949.57|7949.57|7954.95|7954.95|7947.17|7947.17|0
1641469800000|2022-01-06 11:50:00|7949.87|7949.87|7949.64|7949.64|7954.45|7954.45|7948.4|7948.4|0
1641470100000|2022-01-06 11:55:00|7950.5|7950.5|7952.47|7952.47|7953.26|7953.26|7949.38|7949.38|0
1641470400000|2022-01-06 12:00:00|7952.55|7952.55|7940.38|7940.38|7957.35|7957.35|7940.3|7940.3|0
1641470700000|2022-01-06 12:05:00|7940.61|7940.61|7933.28|7933.28|7941.51|7941.51|7924.68|7924.68|0
1641471000000|2022-01-06 12:10:00|7933.37|7933.37|7927.15|7927.15|7935.06|7935.06|7927.15|7927.15|0
1641471300000|2022-01-06 12:15:00|7926.98|7926.98|7921.37|7921.37|7927.33|7927.33|7920.85|7920.85|0
1641471600000|2022-01-06 12:20:00|7921.66|7921.66|7909.26|7909.26|7922.34|7922.34|7908.77|7908.77|0
1641471900000|2022-01-06 12:25:00|7909.32|7909.32|7899.31|7899.31|7912.06|7912.06|7898.71|7898.71|0
1641472200000|2022-01-06 12:30:00|7900.07|7900.07|7905.38|7905.38|7905.88|7905.88|7899.52|7899.52|0
1641472500000|2022-01-06 12:35:00|7905.49|7905.49|7912.59|7912.59|7916.88|7916.88|7905.16|7905.16|0
1641472800000|2022-01-06 12:40:00|7911.73|7911.73|7909.13|7909.13|7911.73|7911.73|7904.3|7904.3|0
1641473100000|2022-01-06 12:45:00|7908.9|7908.9|7914.77|7914.77|7914.77|7914.77|7908.68|7908.68|0
1641473400000|2022-01-06 12:50:00|7915.17|7915.17|7922.63|7922.63|7922.87|7922.87|7915.01|7915.01|0
1641473700000|2022-01-06 12:55:00|7922.25|7922.25|7924.71|7924.71|7924.76|7924.76|7919.73|7919.73|0
1641474000000|2022-01-06 13:00:00|7924.75|7924.75|7915.42|7915.42|7930.21|7930.21|7915.32|7915.32|0
1641474300000|2022-01-06 13:05:00|7915.32|7915.32|7913.65|7913.65|7915.32|7915.32|7911.66|7911.66|0
1641474600000|2022-01-06 13:10:00|7913.5|7913.5|7909.95|7909.95|7913.5|7913.5|7907.42|7907.42|0
1641474900000|2022-01-06 13:15:00|7910.31|7910.31|7911.35|7911.35|7911.94|7911.94|7906|7906|0
1641475200000|2022-01-06 13:20:00|7913.07|7913.07|7909.55|7909.55|7913.07|7913.07|7909.02|7909.02|0
1641475500000|2022-01-06 13:25:00|7909.17|7909.17|7910.13|7910.13|7912.09|7912.09|7907.97|7907.97|0
1641475800000|2022-01-06 13:30:00|7910.45|7910.45|7888.42|7888.42|7910.45|7910.45|7888.17|7888.17|0
1641476100000|2022-01-06 13:35:00|7888.18|7888.18|7873.9|7873.9|7888.37|7888.37|7870.86|7870.86|0
1641476400000|2022-01-06 13:40:00|7873.79|7873.79|7872.56|7872.56|7873.86|7873.86|7868.67|7868.67|0
1641476700000|2022-01-06 13:45:00|7872.03|7872.03|7852.65|7852.65|7872.13|7872.13|7852.33|7852.33|0
1641477000000|2022-01-06 13:50:00|7852.72|7852.72|7833.72|7833.72|7852.72|7852.72|7832.58|7832.58|0
1641477300000|2022-01-06 13:55:00|7833.34|7833.34|7829.99|7829.99|7833.66|7833.66|7824.25|7824.25|0
1641477600000|2022-01-06 14:00:00|7830.25|7830.25|7821.02|7821.02|7831.64|7831.64|7821.02|7821.02|0
1641477900000|2022-01-06 14:05:00|7820.71|7820.71|7820.47|7820.47|7821.06|7821.06|7816.94|7816.94|0
1641478200000|2022-01-06 14:10:00|7820.67|7820.67|7831.05|7831.05|7831.45|7831.45|7820.46|7820.46|0
1641478500000|2022-01-06 14:15:00|7830.97|7830.97|7838.09|7838.09|7838.09|7838.09|7829.29|7829.29|0
1641478800000|2022-01-06 14:20:00|7838.69|7838.69|7841.67|7841.67|7847.46|7847.46|7838.33|7838.33|0
1641479100000|2022-01-06 14:25:00|7841.29|7841.29|7848.41|7848.41|7848.7|7848.7|7838.86|7838.86|0
1641479400000|2022-01-06 14:30:00|7848.32|7848.32|7870.66|7870.66|7870.66|7870.66|7842.19|7842.19|0
1641479700000|2022-01-06 14:35:00|7871.04|7871.04|7877.86|7877.86|7882.91|7882.91|7869|7869|0
1641480000000|2022-01-06 14:40:00|7877.76|7877.76|7863.89|7863.89|7880.4|7880.4|7863.89|7863.89|0
1641480300000|2022-01-06 14:45:00|7864.58|7864.58|7846.34|7846.34|7864.88|7864.88|7840.44|7840.44|0
1641480600000|2022-01-06 14:50:00|7846.25|7846.25|7833.11|7833.11|7847.09|7847.09|7832.37|7832.37|0
1641480900000|2022-01-06 14:55:00|7833.96|7833.96|7817.86|7817.86|7840.17|7840.17|7814.26|7814.26|0
1641481200000|2022-01-06 15:00:00|7817.48|7817.48|7817.99|7817.99|7827.68|7827.68|7809.56|7809.56|0
1641481500000|2022-01-06 15:05:00|7817.93|7817.93|7792.6|7792.6|7817.93|7817.93|7791.72|7791.72|0
1641481800000|2022-01-06 15:10:00|7792.5|7792.5|7786.14|7786.14|7792.5|7792.5|7776.03|7776.03|0
1641482100000|2022-01-06 15:15:00|7786.44|7786.44|7773.46|7773.46|7788.82|7788.82|7773.46|7773.46|0
1641482400000|2022-01-06 15:20:00|7773.27|7773.27|7778.02|7778.02|7778.32|7778.32|7766.51|7766.51|0
1641482700000|2022-01-06 15:25:00|7778.07|7778.07|7783.68|7783.68|7789.66|7789.66|7777.73|7777.73|0
1641483000000|2022-01-06 15:30:00|7783.74|7783.74|7824.02|7824.02|7829.44|7829.44|7783.18|7783.18|0
1641483300000|2022-01-06 15:35:00|7823.57|7823.57|7815.4|7815.4|7827.68|7827.68|7813.73|7813.73|0
1641483600000|2022-01-06 15:40:00|7816.25|7816.25|7808.47|7808.47|7821.18|7821.18|7802.83|7802.83|0
1641483900000|2022-01-06 15:45:00|7808.07|7808.07|7809.45|7809.45|7809.45|7809.45|7798.44|7798.44|0
1641484200000|2022-01-06 15:50:00|7809.56|7809.56|7815.1|7815.1|7816.62|7816.62|7807.91|7807.91|0
1641484500000|2022-01-06 15:55:00|7815.21|7815.21|7823.48|7823.48|7825.53|7825.53|7811.51|7811.51|0
1641484800000|2022-01-06 16:00:00|7823.59|7823.59|7818.28|7818.28|7826.24|7826.24|7818.28|7818.28|0
1641485100000|2022-01-06 16:05:00|7818.24|7818.24|7845.38|7845.38|7847.13|7847.13|7817.85|7817.85|0
1641485400000|2022-01-06 16:10:00|7845.51|7845.51|7849.78|7849.78|7858.33|7858.33|7845.51|7845.51|0
1641485700000|2022-01-06 16:15:00|7849.64|7849.64|7857.34|7857.34|7857.92|7857.92|7849.64|7849.64|0
1641486000000|2022-01-06 16:20:00|7857.5|7857.5|7855.22|7855.22|7857.82|7857.82|7853|7853|0
1641486300000|2022-01-06 16:25:00|7855.09|7855.09|7841.55|7841.55|7855.09|7855.09|7836.38|7836.38|0
1641543300000|2022-01-07 08:15:00|7838.55|7838.55|7804.47|7804.47|7840.74|7840.74|7802.46|7802.46|0
1641543600000|2022-01-07 08:20:00|7804.87|7804.87|7801.98|7801.98|7808.39|7808.39|7797.63|7797.63|0
1641543900000|2022-01-07 08:25:00|7801.82|7801.82|7803.03|7803.03|7803.98|7803.98|7794.28|7794.28|0
1641544200000|2022-01-07 08:30:00|7803.13|7803.13|7788.41|7788.41|7804.63|7804.63|7782.95|7782.95|0
1641544500000|2022-01-07 08:35:00|7788.71|7788.71|7785.8|7785.8|7788.71|7788.71|7781.33|7781.33|0
1641544800000|2022-01-07 08:40:00|7786.08|7786.08|7775.67|7775.67|7788|7788|7774.71|7774.71|0
1641545100000|2022-01-07 08:45:00|7775.87|7775.87|7769.52|7769.52|7778.16|7778.16|7763.75|7763.75|0
1641545400000|2022-01-07 08:50:00|7769.14|7769.14|7782.93|7782.93|7785.34|7785.34|7769.14|7769.14|0
1641545700000|2022-01-07 08:55:00|7782.82|7782.82|7774.28|7774.28|7785.27|7785.27|7774.28|7774.28|0
1641546000000|2022-01-07 09:00:00|7774.54|7774.54|7771.03|7771.03|7778.52|7778.52|7769.3|7769.3|0
1641546300000|2022-01-07 09:05:00|7771|7771|7779.68|7779.68|7779.68|7779.68|7767.83|7767.83|0
1641546600000|2022-01-07 09:10:00|7779.84|7779.84|7788.03|7788.03|7788.85|7788.85|7779.57|7779.57|0
1641546900000|2022-01-07 09:15:00|7787.84|7787.84|7780.05|7780.05|7787.84|7787.84|7779.7|7779.7|0
1641547200000|2022-01-07 09:20:00|7779.83|7779.83|7777.08|7777.08|7779.83|7779.83|7774.81|7774.81|0
1641547500000|2022-01-07 09:25:00|7777.14|7777.14|7780.66|7780.66|7783.9|7783.9|7776.87|7776.87|0
1641547800000|2022-01-07 09:30:00|7780.2|7780.2|7773.03|7773.03|7780.2|7780.2|7770.5|7770.5|0
1641548100000|2022-01-07 09:35:00|7772.43|7772.43|7775.3|7775.3|7775.41|7775.41|7769.72|7769.72|0
1641548400000|2022-01-07 09:40:00|7774.9|7774.9|7764.65|7764.65|7776.27|7776.27|7759.65|7759.65|0
1641548700000|2022-01-07 09:45:00|7764.72|7764.72|7762.83|7762.83|7773.6|7773.6|7762.83|7762.83|0
1641549000000|2022-01-07 09:50:00|7762.68|7762.68|7761.24|7761.24|7766.33|7766.33|7760.82|7760.82|0
1641549300000|2022-01-07 09:55:00|7761.13|7761.13|7752.18|7752.18|7761.59|7761.59|7751.05|7751.05|0
1641549600000|2022-01-07 10:00:00|7751.95|7751.95|7755.94|7755.94|7757.15|7757.15|7751.95|7751.95|0
1641549900000|2022-01-07 10:05:00|7755.37|7755.37|7758.75|7758.75|7758.75|7758.75|7754.22|7754.22|0
1641550200000|2022-01-07 10:10:00|7758.85|7758.85|7763.1|7763.1|7763.61|7763.61|7757.93|7757.93|0
1641550500000|2022-01-07 10:15:00|7763.03|7763.03|7751.9|7751.9|7763.03|7763.03|7751.62|7751.62|0
1641550800000|2022-01-07 10:20:00|7752.09|7752.09|7753.38|7753.38|7755.05|7755.05|7751.79|7751.79|0
1641551100000|2022-01-07 10:25:00|7753.43|7753.43|7754.6|7754.6|7757.44|7757.44|7751.95|7751.95|0
1641551400000|2022-01-07 10:30:00|7754.79|7754.79|7761.85|7761.85|7763.17|7763.17|7754.3|7754.3|0
1641551700000|2022-01-07 10:35:00|7761.39|7761.39|7764.07|7764.07|7764.69|7764.69|7761.29|7761.29|0
1641552000000|2022-01-07 10:40:00|7764.93|7764.93|7762.66|7762.66|7767.58|7767.58|7762.02|7762.02|0
1641552300000|2022-01-07 10:45:00|7762.47|7762.47|7760.93|7760.93|7762.87|7762.87|7758.88|7758.88|0
1641552600000|2022-01-07 10:50:00|7761.79|7761.79|7775.54|7775.54|7776.38|7776.38|7761.79|7761.79|0
1641552900000|2022-01-07 10:55:00|7775.39|7775.39|7767.36|7767.36|7775.79|7775.79|7767.36|7767.36|0
1641553200000|2022-01-07 11:00:00|7767.2|7767.2|7754.16|7754.16|7767.51|7767.51|7750.92|7750.92|0
1641553500000|2022-01-07 11:05:00|7754.03|7754.03|7759.67|7759.67|7760.23|7760.23|7753.73|7753.73|0
1641553800000|2022-01-07 11:10:00|7760.28|7760.28|7755.64|7755.64|7761.97|7761.97|7754.12|7754.12|0
1641554100000|2022-01-07 11:15:00|7755.91|7755.91|7756.62|7756.62|7764.44|7764.44|7755.89|7755.89|0
1641554400000|2022-01-07 11:20:00|7756.56|7756.56|7762.71|7762.71|7762.71|7762.71|7753.58|7753.58|0
1641554700000|2022-01-07 11:25:00|7762.9|7762.9|7761.25|7761.25|7770.28|7770.28|7761.1|7761.1|0
1641555000000|2022-01-07 11:30:00|7761.88|7761.88|7764.89|7764.89|7765.71|7765.71|7760.35|7760.35|0
1641555300000|2022-01-07 11:35:00|7765.08|7765.08|7764.06|7764.06|7767.76|7767.76|7764.06|7764.06|0
1641555600000|2022-01-07 11:40:00|7764.14|7764.14|7763.91|7763.91|7764.14|7764.14|7762.08|7762.08|0
1641555900000|2022-01-07 11:45:00|7763.8|7763.8|7774.07|7774.07|7774.07|7774.07|7763.8|7763.8|0
1641556200000|2022-01-07 11:50:00|7774.22|7774.22|7782.82|7782.82|7783.39|7783.39|7774.22|7774.22|0
1641556500000|2022-01-07 11:55:00|7782.91|7782.91|7781.21|7781.21|7786.35|7786.35|7781.18|7781.18|0
1641556800000|2022-01-07 12:00:00|7781.13|7781.13|7789.12|7789.12|7789.42|7789.42|7781.05|7781.05|0
1641557100000|2022-01-07 12:05:00|7789.02|7789.02|7785.33|7785.33|7793.57|7793.57|7784.91|7784.91|0
1641557400000|2022-01-07 12:10:00|7785.46|7785.46|7777.67|7777.67|7785.9|7785.9|7777.67|7777.67|0
1641557700000|2022-01-07 12:15:00|7777.63|7777.63|7777.96|7777.96|7778.25|7778.25|7776.73|7776.73|0
1641558000000|2022-01-07 12:20:00|7777.1|7777.1|7776.72|7776.72|7777.21|7777.21|7775.56|7775.56|0
1641558300000|2022-01-07 12:25:00|7777.02|7777.02|7776.7|7776.7|7779.03|7779.03|7774.46|7774.46|0
1641558600000|2022-01-07 12:30:00|7776.93|7776.93|7780.52|7780.52|7782.23|7782.23|7776.08|7776.08|0
1641558900000|2022-01-07 12:35:00|7780.47|7780.47|7772.04|7772.04|7781.48|7781.48|7772.04|7772.04|0
1641559200000|2022-01-07 12:40:00|7771.93|7771.93|7773.14|7773.14|7773.75|7773.75|7769.47|7769.47|0
1641559500000|2022-01-07 12:45:00|7773.54|7773.54|7780.98|7780.98|7780.98|7780.98|7773.38|7773.38|0
1641559800000|2022-01-07 12:50:00|7780.7|7780.7|7787.17|7787.17|7787.83|7787.83|7780.7|7780.7|0
1641560100000|2022-01-07 12:55:00|7787.04|7787.04|7791.44|7791.44|7792.8|7792.8|7787.04|7787.04|0
1641560400000|2022-01-07 13:00:00|7791.66|7791.66|7789.55|7789.55|7792.4|7792.4|7788.85|7788.85|0
1641560700000|2022-01-07 13:05:00|7789.8|7789.8|7788.11|7788.11|7793.04|7793.04|7787.92|7787.92|0
1641561000000|2022-01-07 13:10:00|7788.3|7788.3|7790.29|7790.29|7790.68|7790.68|7787.75|7787.75|0
1641561300000|2022-01-07 13:15:00|7790.09|7790.09|7793.39|7793.39|7793.39|7793.39|7787.5|7787.5|0
1641561600000|2022-01-07 13:20:00|7793.61|7793.61|7800.19|7800.19|7801.1|7801.1|7793.61|7793.61|0
1641561900000|2022-01-07 13:25:00|7800.08|7800.08|7805.9|7805.9|7807.14|7807.14|7799.79|7799.79|0
1641562200000|2022-01-07 13:30:00|7806.03|7806.03|7804.82|7804.82|7809.99|7809.99|7802.21|7802.21|0
1641562500000|2022-01-07 13:35:00|7804.69|7804.69|7783.67|7783.67|7804.69|7804.69|7783.61|7783.61|0
1641562800000|2022-01-07 13:40:00|7783.9|7783.9|7786.37|7786.37|7791.08|7791.08|7783.69|7783.69|0
1641563100000|2022-01-07 13:45:00|7786.33|7786.33|7796.48|7796.48|7798.04|7798.04|7786.14|7786.14|0
1641563400000|2022-01-07 13:50:00|7796.72|7796.72|7795.17|7795.17|7797.73|7797.73|7794.79|7794.79|0
1641563700000|2022-01-07 13:55:00|7795.08|7795.08|7789.13|7789.13|7798.05|7798.05|7788.16|7788.16|0
1641564000000|2022-01-07 14:00:00|7790.2|7790.2|7786.79|7786.79|7790.48|7790.48|7786.79|7786.79|0
1641564300000|2022-01-07 14:05:00|7786.93|7786.93|7789.91|7789.91|7793.63|7793.63|7785.4|7785.4|0
1641564600000|2022-01-07 14:10:00|7790.1|7790.1|7783.25|7783.25|7792.77|7792.77|7782.39|7782.39|0
1641564900000|2022-01-07 14:15:00|7783.24|7783.24|7779.14|7779.14|7786.97|7786.97|7776.18|7776.18|0
1641565200000|2022-01-07 14:20:00|7778.88|7778.88|7769.1|7769.1|7780.6|7780.6|7768.59|7768.59|0
1641565500000|2022-01-07 14:25:00|7768.25|7768.25|7764.12|7764.12|7768.25|7768.25|7761.6|7761.6|0
1641565800000|2022-01-07 14:30:00|7764.4|7764.4|7778.15|7778.15|7787.39|7787.39|7759.12|7759.12|0
1641566100000|2022-01-07 14:35:00|7778.34|7778.34|7810.07|7810.07|7810.37|7810.37|7776.86|7776.86|0
1641566400000|2022-01-07 14:40:00|7810.37|7810.37|7821.8|7821.8|7824.59|7824.59|7808.51|7808.51|0
1641566700000|2022-01-07 14:45:00|7821.58|7821.58|7802.67|7802.67|7826.57|7826.57|7802.41|7802.41|0
1641567000000|2022-01-07 14:50:00|7802.29|7802.29|7799.22|7799.22|7804.83|7804.83|7795.91|7795.91|0
1641567300000|2022-01-07 14:55:00|7799.04|7799.04|7809.37|7809.37|7811.29|7811.29|7798.45|7798.45|0
1641567600000|2022-01-07 15:00:00|7809.75|7809.75|7812.58|7812.58|7815.02|7815.02|7805.25|7805.25|0
1641567900000|2022-01-07 15:05:00|7812.22|7812.22|7808.77|7808.77|7816.75|7816.75|7805.45|7805.45|0
1641568200000|2022-01-07 15:10:00|7808.54|7808.54|7826.61|7826.61|7827.24|7827.24|7804.87|7804.87|0
1641568500000|2022-01-07 15:15:00|7826.99|7826.99|7844.04|7844.04|7844.28|7844.28|7825.98|7825.98|0
1641568800000|2022-01-07 15:20:00|7843.94|7843.94|7821.23|7821.23|7843.94|7843.94|7820.91|7820.91|0
1641569100000|2022-01-07 15:25:00|7820.63|7820.63|7821.18|7821.18|7829.85|7829.85|7820.62|7820.62|0
1641569400000|2022-01-07 15:30:00|7820.64|7820.64|7830.58|7830.58|7830.75|7830.75|7819.53|7819.53|0
1641569700000|2022-01-07 15:35:00|7830.5|7830.5|7814.72|7814.72|7831.66|7831.66|7814.72|7814.72|0
1641570000000|2022-01-07 15:40:00|7814.71|7814.71|7808.66|7808.66|7814.71|7814.71|7803.8|7803.8|0
1641570300000|2022-01-07 15:45:00|7808.5|7808.5|7796|7796|7809.22|7809.22|7796|7796|0
1641570600000|2022-01-07 15:50:00|7795.46|7795.46|7776.87|7776.87|7795.46|7795.46|7776.06|7776.06|0
1641570900000|2022-01-07 15:55:00|7776.57|7776.57|7795.53|7795.53|7795.53|7795.53|7776.57|7776.57|0
1641571200000|2022-01-07 16:00:00|7795.62|7795.62|7797.71|7797.71|7800.99|7800.99|7792.16|7792.16|0
1641571500000|2022-01-07 16:05:00|7797.62|7797.62|7800.92|7800.92|7806.62|7806.62|7793.6|7793.6|0
1641571800000|2022-01-07 16:10:00|7801.13|7801.13|7801.07|7801.07|7806.77|7806.77|7799.8|7799.8|0
1641572100000|2022-01-07 16:15:00|7800.77|7800.77|7802.71|7802.71|7805.99|7805.99|7797.63|7797.63|0
1641572400000|2022-01-07 16:20:00|7802.92|7802.92|7805.92|7805.92|7810.68|7810.68|7800.86|7800.86|0
1641572700000|2022-01-07 16:25:00|7805.87|7805.87|7812.28|7812.28|7812.56|7812.56|7804.92|7804.92|0
1641802500000|2022-01-10 08:15:00|7869.28|7869.28|7874.22|7874.22|7878.5|7878.5|7864.71|7864.71|0
1641802800000|2022-01-10 08:20:00|7874|7874|7885.72|7885.72|7885.72|7885.72|7872.92|7872.92|0
1641803100000|2022-01-10 08:25:00|7886.62|7886.62|7885.85|7885.85|7888.25|7888.25|7881.15|7881.15|0
1641803400000|2022-01-10 08:30:00|7884.95|7884.95|7857.8|7857.8|7884.95|7884.95|7857.8|7857.8|0
1641803700000|2022-01-10 08:35:00|7854.38|7854.38|7831.45|7831.45|7854.87|7854.87|7831.39|7831.39|0
1641804000000|2022-01-10 08:40:00|7831.19|7831.19|7840.42|7840.42|7840.42|7840.42|7826.31|7826.31|0
1641804300000|2022-01-10 08:45:00|7840.81|7840.81|7857.8|7857.8|7859.1|7859.1|7838.13|7838.13|0
1641804600000|2022-01-10 08:50:00|7858.36|7858.36|7839.34|7839.34|7858.86|7858.86|7836.83|7836.83|0
1641804900000|2022-01-10 08:55:00|7839.73|7839.73|7856.89|7856.89|7859.43|7859.43|7835.31|7835.31|0
1641805200000|2022-01-10 09:00:00|7857.27|7857.27|7855.18|7855.18|7857.27|7857.27|7841.76|7841.76|0
1641805500000|2022-01-10 09:05:00|7854.42|7854.42|7881.71|7881.71|7882.17|7882.17|7852.96|7852.96|0
1641805800000|2022-01-10 09:10:00|7881.45|7881.45|7892.07|7892.07|7898.83|7898.83|7877.87|7877.87|0
1641806100000|2022-01-10 09:15:00|7892.46|7892.46|7909.27|7909.27|7911.92|7911.92|7892.46|7892.46|0
1641806400000|2022-01-10 09:20:00|7909.15|7909.15|7898.28|7898.28|7916.18|7916.18|7898.28|7898.28|0
1641806700000|2022-01-10 09:25:00|7898.42|7898.42|7912.48|7912.48|7914.38|7914.38|7898.42|7898.42|0
1641807000000|2022-01-10 09:30:00|7911.94|7911.94|7915.49|7915.49|7920.2|7920.2|7910.69|7910.69|0
1641807300000|2022-01-10 09:35:00|7915.71|7915.71|7920.32|7920.32|7928.76|7928.76|7915.53|7915.53|0
1641807600000|2022-01-10 09:40:00|7920.13|7920.13|7934.43|7934.43|7934.98|7934.98|7920.03|7920.03|0
1641807900000|2022-01-10 09:45:00|7934.64|7934.64|7939.85|7939.85|7943.41|7943.41|7934.36|7934.36|0
1641808200000|2022-01-10 09:50:00|7939.94|7939.94|7935.96|7935.96|7947.81|7947.81|7935.54|7935.54|0
1641808500000|2022-01-10 09:55:00|7935.58|7935.58|7937.83|7937.83|7938.05|7938.05|7926.44|7926.44|0
1641808800000|2022-01-10 10:00:00|7937.91|7937.91|7934.74|7934.74|7941.06|7941.06|7931.64|7931.64|0
1641809100000|2022-01-10 10:05:00|7934.81|7934.81|7944.66|7944.66|7945.3|7945.3|7928.72|7928.72|0
1641809400000|2022-01-10 10:10:00|7945.19|7945.19|7965.17|7965.17|7966.23|7966.23|7945.06|7945.06|0
1641809700000|2022-01-10 10:15:00|7965.29|7965.29|7966.09|7966.09|7971.12|7971.12|7965.29|7965.29|0
1641810000000|2022-01-10 10:20:00|7965.86|7965.86|7964.92|7964.92|7969.66|7969.66|7961.32|7961.32|0
1641810300000|2022-01-10 10:25:00|7965.08|7965.08|7981.33|7981.33|7982.37|7982.37|7965.08|7965.08|0
1641810600000|2022-01-10 10:30:00|7980.65|7980.65|7972.25|7972.25|7980.65|7980.65|7970.55|7970.55|0
1641810900000|2022-01-10 10:35:00|7973.1|7973.1|7973.81|7973.81|7974.68|7974.68|7967.13|7967.13|0
1641811200000|2022-01-10 10:40:00|7973.54|7973.54|7991.09|7991.09|7993.54|7993.54|7973.54|7973.54|0
1641811500000|2022-01-10 10:45:00|7991.55|7991.55|8003.62|8003.62|8005.8|8005.8|7991.02|7991.02|0
1641811800000|2022-01-10 10:50:00|8002.76|8002.76|7991.87|7991.87|8003.7|8003.7|7988.46|7988.46|0
1641812100000|2022-01-10 10:55:00|7991.72|7991.72|7988.42|7988.42|7995.35|7995.35|7987.63|7987.63|0
1641812400000|2022-01-10 11:00:00|7988.7|7988.7|7975.52|7975.52|7991.08|7991.08|7970.2|7970.2|0
1641812700000|2022-01-10 11:05:00|7975.63|7975.63|7972.4|7972.4|7979.58|7979.58|7965.96|7965.96|0
1641813000000|2022-01-10 11:10:00|7972.51|7972.51|7976.14|7976.14|7978.9|7978.9|7971.58|7971.58|0
1641813300000|2022-01-10 11:15:00|7976.52|7976.52|7977.35|7977.35|7983.09|7983.09|7974.86|7974.86|0
1641813600000|2022-01-10 11:20:00|7977.3|7977.3|7970.13|7970.13|7982.62|7982.62|7969.07|7969.07|0
1641813900000|2022-01-10 11:25:00|7970.5|7970.5|7981.81|7981.81|7982.24|7982.24|7970.5|7970.5|0
1641814200000|2022-01-10 11:30:00|7982.21|7982.21|7985.1|7985.1|7992.41|7992.41|7976.74|7976.74|0
1641814500000|2022-01-10 11:35:00|7984.84|7984.84|7982.7|7982.7|7986.91|7986.91|7980.37|7980.37|0
1641814800000|2022-01-10 11:40:00|7980.99|7980.99|7979.3|7979.3|7986.14|7986.14|7978.74|7978.74|0
1641815100000|2022-01-10 11:45:00|7978.89|7978.89|7969.06|7969.06|7978.89|7978.89|7967.67|7967.67|0
1641815400000|2022-01-10 11:50:00|7969.16|7969.16|7962.86|7962.86|7972.48|7972.48|7962.27|7962.27|0
1641815700000|2022-01-10 11:55:00|7962.94|7962.94|7963.18|7963.18|7964.31|7964.31|7958.34|7958.34|0
1641816000000|2022-01-10 12:00:00|7963.32|7963.32|7961.06|7961.06|7972.12|7972.12|7960.77|7960.77|0
1641816300000|2022-01-10 12:05:00|7960.2|7960.2|7957.45|7957.45|7963.73|7963.73|7957.41|7957.41|0
1641816600000|2022-01-10 12:10:00|7958.05|7958.05|7959.14|7959.14|7962.57|7962.57|7958.05|7958.05|0
1641816900000|2022-01-10 12:15:00|7959.27|7959.27|7957.26|7957.26|7963.35|7963.35|7954.18|7954.18|0
1641817200000|2022-01-10 12:20:00|7956.41|7956.41|7959.78|7959.78|7959.78|7959.78|7950.8|7950.8|0
1641817500000|2022-01-10 12:25:00|7959.65|7959.65|7948.12|7948.12|7960.44|7960.44|7948.12|7948.12|0
1641817800000|2022-01-10 12:30:00|7948.43|7948.43|7927.96|7927.96|7948.82|7948.82|7927.78|7927.78|0
1641818100000|2022-01-10 12:35:00|7927.93|7927.93|7922.05|7922.05|7929.87|7929.87|7920.69|7920.69|0
1641818400000|2022-01-10 12:40:00|7922.21|7922.21|7926.97|7926.97|7927.94|7927.94|7922.21|7922.21|0
1641818700000|2022-01-10 12:45:00|7927.35|7927.35|7925.04|7925.04|7930.15|7930.15|7923.39|7923.39|0
1641819000000|2022-01-10 12:50:00|7924.81|7924.81|7917.04|7917.04|7925.84|7925.84|7916.38|7916.38|0
1641819300000|2022-01-10 12:55:00|7916.94|7916.94|7906.68|7906.68|7916.94|7916.94|7902.84|7902.84|0
1641819600000|2022-01-10 13:00:00|7906.63|7906.63|7913.51|7913.51|7914.25|7914.25|7903.95|7903.95|0
1641819900000|2022-01-10 13:05:00|7913.24|7913.24|7909.05|7909.05|7915.42|7915.42|7908.62|7908.62|0
1641820200000|2022-01-10 13:10:00|7908.8|7908.8|7900.11|7900.11|7909.29|7909.29|7892.2|7892.2|0
1641820500000|2022-01-10 13:15:00|7899.93|7899.93|7894.63|7894.63|7899.93|7899.93|7891.43|7891.43|0
1641820800000|2022-01-10 13:20:00|7894.66|7894.66|7904.05|7904.05|7904.05|7904.05|7893.81|7893.81|0
1641821100000|2022-01-10 13:25:00|7904.01|7904.01|7921.93|7921.93|7922.33|7922.33|7904.01|7904.01|0
1641821400000|2022-01-10 13:30:00|7922.17|7922.17|7908.03|7908.03|7923.55|7923.55|7908.03|7908.03|0
1641821700000|2022-01-10 13:35:00|7907.89|7907.89|7911.62|7911.62|7915.01|7915.01|7907.89|7907.89|0
1641822000000|2022-01-10 13:40:00|7911.39|7911.39|7909.36|7909.36|7911.51|7911.51|7904.29|7904.29|0
1641822300000|2022-01-10 13:45:00|7909.31|7909.31|7905.91|7905.91|7912.3|7912.3|7905.17|7905.17|0
1641822600000|2022-01-10 13:50:00|7906.21|7906.21|7908.99|7908.99|7918.5|7918.5|7906.21|7906.21|0
1641822900000|2022-01-10 13:55:00|7908.91|7908.91|7910.2|7910.2|7918.56|7918.56|7908.91|7908.91|0
1641823200000|2022-01-10 14:00:00|7910.09|7910.09|7901.33|7901.33|7912.03|7912.03|7901.33|7901.33|0
1641823500000|2022-01-10 14:05:00|7901.52|7901.52|7890.61|7890.61|7901.69|7901.69|7890.61|7890.61|0
1641823800000|2022-01-10 14:10:00|7890.23|7890.23|7899.88|7899.88|7900.81|7900.81|7887.08|7887.08|0
1641824100000|2022-01-10 14:15:00|7899.97|7899.97|7902.09|7902.09|7903.38|7903.38|7899.63|7899.63|0
1641824400000|2022-01-10 14:20:00|7901.72|7901.72|7877.53|7877.53|7902.59|7902.59|7877.53|7877.53|0
1641824700000|2022-01-10 14:25:00|7877.45|7877.45|7888.96|7888.96|7889.14|7889.14|7876.63|7876.63|0
1641825000000|2022-01-10 14:30:00|7888.93|7888.93|7835.53|7835.53|7900.44|7900.44|7835.3|7835.3|0
1641825300000|2022-01-10 14:35:00|7835.5|7835.5|7837.63|7837.63|7837.63|7837.63|7822.56|7822.56|0
1641825600000|2022-01-10 14:40:00|7838.03|7838.03|7834.79|7834.79|7841.74|7841.74|7832.8|7832.8|0
1641825900000|2022-01-10 14:45:00|7835.17|7835.17|7835.5|7835.5|7836.29|7836.29|7827.15|7827.15|0
1641826200000|2022-01-10 14:50:00|7836.74|7836.74|7828.95|7828.95|7842.32|7842.32|7828.39|7828.39|0
1641826500000|2022-01-10 14:55:00|7829.14|7829.14|7810.12|7810.12|7829.32|7829.32|7803.15|7803.15|0
1641826800000|2022-01-10 15:00:00|7809.72|7809.72|7778.3|7778.3|7809.72|7809.72|7778.3|7778.3|0
1641827100000|2022-01-10 15:05:00|7777.88|7777.88|7794.13|7794.13|7794.87|7794.87|7776.21|7776.21|0
1641827400000|2022-01-10 15:10:00|7793.66|7793.66|7798.1|7798.1|7798.1|7798.1|7783.6|7783.6|0
1641827700000|2022-01-10 15:15:00|7798|7798|7789.58|7789.58|7805.63|7805.63|7788.32|7788.32|0
1641828000000|2022-01-10 15:20:00|7789.71|7789.71|7782.16|7782.16|7797.23|7797.23|7782.16|7782.16|0
1641828300000|2022-01-10 15:25:00|7782.09|7782.09|7784.91|7784.91|7785.25|7785.25|7772.79|7772.79|0
1641828600000|2022-01-10 15:30:00|7785.76|7785.76|7783.01|7783.01|7791.07|7791.07|7782.85|7782.85|0
1641828900000|2022-01-10 15:35:00|7782.85|7782.85|7767.03|7767.03|7784.39|7784.39|7761.4|7761.4|0
1641829200000|2022-01-10 15:40:00|7767.21|7767.21|7759.11|7759.11|7770.29|7770.29|7755.86|7755.86|0
1641829500000|2022-01-10 15:45:00|7759.3|7759.3|7762.63|7762.63|7767.55|7767.55|7757.04|7757.04|0
1641829800000|2022-01-10 15:50:00|7762.42|7762.42|7767.75|7767.75|7767.75|7767.75|7753.9|7753.9|0
1641830100000|2022-01-10 15:55:00|7767.68|7767.68|7783.16|7783.16|7783.45|7783.45|7764.1|7764.1|0
1641830400000|2022-01-10 16:00:00|7782.62|7782.62|7780.38|7780.38|7782.62|7782.62|7774.83|7774.83|0
1641830700000|2022-01-10 16:05:00|7780.32|7780.32|7790.22|7790.22|7790.61|7790.61|7779.84|7779.84|0
1641831000000|2022-01-10 16:10:00|7790.11|7790.11|7792.27|7792.27|7794.71|7794.71|7789.86|7789.86|0
1641831300000|2022-01-10 16:15:00|7792.15|7792.15|7796.2|7796.2|7796.2|7796.2|7786.24|7786.24|0
1641831600000|2022-01-10 16:20:00|7796.25|7796.25|7804.63|7804.63|7805.64|7805.64|7793.17|7793.17|0
1641831900000|2022-01-10 16:25:00|7804.83|7804.83|7818.04|7818.04|7823|7823|7804.61|7804.61|0
1641888900000|2022-01-11 08:15:00|7874.51|7874.51|7880.8|7880.8|7887.13|7887.13|7864.11|7864.11|0
1641889200000|2022-01-11 08:20:00|7881.65|7881.65|7919.33|7919.33|7927.23|7927.23|7881.65|7881.65|0
1641889500000|2022-01-11 08:25:00|7919.86|7919.86|7906.06|7906.06|7919.86|7919.86|7900.12|7900.12|0
1641889800000|2022-01-11 08:30:00|7905.53|7905.53|7878.77|7878.77|7905.53|7905.53|7875.6|7875.6|0
1641890100000|2022-01-11 08:35:00|7878.7|7878.7|7870.44|7870.44|7883.19|7883.19|7869.76|7869.76|0
1641890400000|2022-01-11 08:40:00|7870.81|7870.81|7897.23|7897.23|7897.23|7897.23|7869.08|7869.08|0
1641890700000|2022-01-11 08:45:00|7897.86|7897.86|7908.79|7908.79|7909.72|7909.72|7896.18|7896.18|0
1641891000000|2022-01-11 08:50:00|7909.39|7909.39|7892.38|7892.38|7911.49|7911.49|7878.37|7878.37|0
1641891300000|2022-01-11 08:55:00|7892.28|7892.28|7898.5|7898.5|7898.71|7898.71|7884.7|7884.7|0
1641891600000|2022-01-11 09:00:00|7897.42|7897.42|7906.61|7906.61|7915.66|7915.66|7897.42|7897.42|0
1641891900000|2022-01-11 09:05:00|7906.87|7906.87|7899.52|7899.52|7909.93|7909.93|7899.15|7899.15|0
1641892200000|2022-01-11 09:10:00|7899.47|7899.47|7884.83|7884.83|7899.47|7899.47|7879.78|7879.78|0
1641892500000|2022-01-11 09:15:00|7884.68|7884.68|7890.72|7890.72|7895.37|7895.37|7881.25|7881.25|0
1641892800000|2022-01-11 09:20:00|7891.02|7891.02|7881.18|7881.18|7892.02|7892.02|7878.68|7878.68|0
1641893100000|2022-01-11 09:25:00|7880.62|7880.62|7874.24|7874.24|7880.62|7880.62|7870.82|7870.82|0
1641893400000|2022-01-11 09:30:00|7875.18|7875.18|7905.08|7905.08|7907.03|7907.03|7874.67|7874.67|0
1641893700000|2022-01-11 09:35:00|7904.66|7904.66|7909.4|7909.4|7914.72|7914.72|7902.46|7902.46|0
1641894000000|2022-01-11 09:40:00|7910.26|7910.26|7904.26|7904.26|7910.95|7910.95|7904.26|7904.26|0
1641894300000|2022-01-11 09:45:00|7904.21|7904.21|7910.45|7910.45|7910.55|7910.55|7901.95|7901.95|0
1641894600000|2022-01-11 09:50:00|7911.3|7911.3|7909.06|7909.06|7918.2|7918.2|7908.85|7908.85|0
1641894900000|2022-01-11 09:55:00|7908.2|7908.2|7903.76|7903.76|7909.59|7909.59|7897.74|7897.74|0
1641895200000|2022-01-11 10:00:00|7903.89|7903.89|7900.84|7900.84|7903.97|7903.97|7894.23|7894.23|0
1641895500000|2022-01-11 10:05:00|7900.6|7900.6|7887.26|7887.26|7902.57|7902.57|7887.26|7887.26|0
1641895800000|2022-01-11 10:10:00|7887.19|7887.19|7886.6|7886.6|7888.92|7888.92|7881.8|7881.8|0
1641896100000|2022-01-11 10:15:00|7886.34|7886.34|7899.76|7899.76|7899.76|7899.76|7880.28|7880.28|0
1641896400000|2022-01-11 10:20:00|7899.69|7899.69|7898.41|7898.41|7905.96|7905.96|7894.35|7894.35|0
1641896700000|2022-01-11 10:25:00|7898.33|7898.33|7891.12|7891.12|7899.35|7899.35|7889.08|7889.08|0
1641897000000|2022-01-11 10:30:00|7891.23|7891.23|7895.95|7895.95|7898|7898|7890.82|7890.82|0
1641897300000|2022-01-11 10:35:00|7896.25|7896.25|7894.56|7894.56|7899.59|7899.59|7894.56|7894.56|0
1641897600000|2022-01-11 10:40:00|7895.42|7895.42|7894.05|7894.05|7901.66|7901.66|7893.62|7893.62|0
1641897900000|2022-01-11 10:45:00|7894.13|7894.13|7893.32|7893.32|7894.4|7894.4|7890.55|7890.55|0
1641898200000|2022-01-11 10:50:00|7893.43|7893.43|7892.32|7892.32|7894.21|7894.21|7886.83|7886.83|0
1641898500000|2022-01-11 10:55:00|7892.55|7892.55|7892.71|7892.71|7896.66|7896.66|7890.09|7890.09|0
1641898800000|2022-01-11 11:00:00|7894.42|7894.42|7889.17|7889.17|7895.44|7895.44|7888.54|7888.54|0
1641899100000|2022-01-11 11:05:00|7889.5|7889.5|7889.16|7889.16|7893.65|7893.65|7886.81|7886.81|0
1641899400000|2022-01-11 11:10:00|7889.32|7889.32|7879.39|7879.39|7890.25|7890.25|7879.18|7879.18|0
1641899700000|2022-01-11 11:15:00|7879.33|7879.33|7867.01|7867.01|7879.33|7879.33|7866.15|7866.15|0
1641900000000|2022-01-11 11:20:00|7867.17|7867.17|7869.31|7869.31|7869.74|7869.74|7865.33|7865.33|0
1641900300000|2022-01-11 11:25:00|7869.69|7869.69|7872.35|7872.35|7874.99|7874.99|7867.37|7867.37|0
1641900600000|2022-01-11 11:30:00|7872.5|7872.5|7876.39|7876.39|7880.49|7880.49|7872.5|7872.5|0
1641900900000|2022-01-11 11:35:00|7876.47|7876.47|7881.14|7881.14|7881.61|7881.61|7875.21|7875.21|0
1641901200000|2022-01-11 11:40:00|7881.23|7881.23|7874.53|7874.53|7881.88|7881.88|7872|7872|0
1641901500000|2022-01-11 11:45:00|7874.45|7874.45|7873.1|7873.1|7875.84|7875.84|7871.43|7871.43|0
1641901800000|2022-01-11 11:50:00|7872.59|7872.59|7870.4|7870.4|7873.03|7873.03|7867.98|7867.98|0
1641902100000|2022-01-11 11:55:00|7870.48|7870.48|7872.39|7872.39|7876.18|7876.18|7869.39|7869.39|0
1641902400000|2022-01-11 12:00:00|7872.17|7872.17|7877.7|7877.7|7877.7|7877.7|7871.54|7871.54|0
1641902700000|2022-01-11 12:05:00|7877.64|7877.64|7888.18|7888.18|7888.26|7888.26|7875.7|7875.7|0
1641903000000|2022-01-11 12:10:00|7888.07|7888.07|7890.2|7890.2|7890.2|7890.2|7887.49|7887.49|0
1641903300000|2022-01-11 12:15:00|7890.12|7890.12|7891.66|7891.66|7893.73|7893.73|7890.12|7890.12|0
1641903600000|2022-01-11 12:20:00|7891.53|7891.53|7890.54|7890.54|7891.88|7891.88|7889.63|7889.63|0
1641903900000|2022-01-11 12:25:00|7890.63|7890.63|7897.48|7897.48|7898.05|7898.05|7890.05|7890.05|0
1641904200000|2022-01-11 12:30:00|7897.69|7897.69|7894.75|7894.75|7900.2|7900.2|7894.22|7894.22|0
1641904500000|2022-01-11 12:35:00|7893.9|7893.9|7896.32|7896.32|7897.15|7897.15|7892.82|7892.82|0
1641904800000|2022-01-11 12:40:00|7896.46|7896.46|7899.16|7899.16|7899.97|7899.97|7896.45|7896.45|0
1641905100000|2022-01-11 12:45:00|7898.71|7898.71|7893.11|7893.11|7899.14|7899.14|7893.11|7893.11|0
1641905400000|2022-01-11 12:50:00|7892.98|7892.98|7886.04|7886.04|7892.98|7892.98|7886.04|7886.04|0
1641905700000|2022-01-11 12:55:00|7886.2|7886.2|7886.75|7886.75|7886.8|7886.8|7885.35|7885.35|0
1641906000000|2022-01-11 13:00:00|7886.94|7886.94|7886.97|7886.97|7890|7890|7886.35|7886.35|0
1641906300000|2022-01-11 13:05:00|7887.26|7887.26|7888.65|7888.65|7888.65|7888.65|7886.55|7886.55|0
1641906600000|2022-01-11 13:10:00|7888.36|7888.36|7888.86|7888.86|7889.44|7889.44|7887.51|7887.51|0
1641906900000|2022-01-11 13:15:00|7889.05|7889.05|7886.52|7886.52|7889.09|7889.09|7885.51|7885.51|0
1641907200000|2022-01-11 13:20:00|7885.92|7885.92|7881.52|7881.52|7886.22|7886.22|7881.18|7881.18|0
1641907500000|2022-01-11 13:25:00|7881.41|7881.41|7883.11|7883.11|7883.28|7883.28|7881.41|7881.41|0
1641907800000|2022-01-11 13:30:00|7883.44|7883.44|7882.49|7882.49|7883.44|7883.44|7881.99|7881.99|0
1641908100000|2022-01-11 13:35:00|7881.63|7881.63|7875.67|7875.67|7881.72|7881.72|7875.59|7875.59|0
1641908400000|2022-01-11 13:40:00|7875.56|7875.56|7876.07|7876.07|7877.32|7877.32|7875.51|7875.51|0
1641908700000|2022-01-11 13:45:00|7876.3|7876.3|7877.25|7877.25|7877.48|7877.48|7873.94|7873.94|0
1641909000000|2022-01-11 13:50:00|7877.36|7877.36|7859.74|7859.74|7878.35|7878.35|7859.29|7859.29|0
1641909300000|2022-01-11 13:55:00|7859.95|7859.95|7856.96|7856.96|7878.71|7878.71|7856.68|7856.68|0
1641909600000|2022-01-11 14:00:00|7856.89|7856.89|7859.17|7859.17|7859.48|7859.48|7856.19|7856.19|0
1641909900000|2022-01-11 14:05:00|7858.89|7858.89|7858.35|7858.35|7860.26|7860.26|7857.79|7857.79|0
1641910200000|2022-01-11 14:10:00|7858.43|7858.43|7855.44|7855.44|7858.43|7858.43|7854.69|7854.69|0
1641910500000|2022-01-11 14:15:00|7855.25|7855.25|7845.52|7845.52|7855.25|7855.25|7845.22|7845.22|0
1641910800000|2022-01-11 14:20:00|7844.67|7844.67|7842.63|7842.63|7845.72|7845.72|7841.99|7841.99|0
1641911100000|2022-01-11 14:25:00|7842.55|7842.55|7838.48|7838.48|7842.79|7842.79|7837.32|7837.32|0
1641911400000|2022-01-11 14:30:00|7838.11|7838.11|7844.91|7844.91|7845.08|7845.08|7837.92|7837.92|0
1641911700000|2022-01-11 14:35:00|7844.75|7844.75|7843.89|7843.89|7845.11|7845.11|7841.7|7841.7|0
1641912000000|2022-01-11 14:40:00|7843.78|7843.78|7843.14|7843.14|7844.99|7844.99|7841.16|7841.16|0
1641912300000|2022-01-11 14:45:00|7844.86|7844.86|7847.56|7847.56|7848.03|7848.03|7842.39|7842.39|0
1641912600000|2022-01-11 14:50:00|7847.48|7847.48|7843.58|7843.58|7848.81|7848.81|7843.5|7843.5|0
1641912900000|2022-01-11 14:55:00|7842.96|7842.96|7847.43|7847.43|7849.62|7849.62|7842.85|7842.85|0
1641913200000|2022-01-11 15:00:00|7847.27|7847.27|7839.95|7839.95|7847.27|7847.27|7838.29|7838.29|0
1641913500000|2022-01-11 15:05:00|7839.8|7839.8|7857.31|7857.31|7858.01|7858.01|7839.8|7839.8|0
1641913800000|2022-01-11 15:10:00|7856.89|7856.89|7866.14|7866.14|7866.52|7866.52|7855.71|7855.71|0
1641914100000|2022-01-11 15:15:00|7866.38|7866.38|7880.45|7880.45|7888.81|7888.81|7865.85|7865.85|0
1641914400000|2022-01-11 15:20:00|7880.29|7880.29|7861.6|7861.6|7880.29|7880.29|7861.21|7861.21|0
1641914700000|2022-01-11 15:25:00|7861.76|7861.76|7853.1|7853.1|7863.62|7863.62|7853.1|7853.1|0
1641915000000|2022-01-11 15:30:00|7853.21|7853.21|7842.07|7842.07|7853.24|7853.24|7840.45|7840.45|0
1641915300000|2022-01-11 15:35:00|7841.99|7841.99|7861.77|7861.77|7861.77|7861.77|7840.46|7840.46|0
1641915600000|2022-01-11 15:40:00|7861.93|7861.93|7859.25|7859.25|7872|7872|7858.82|7858.82|0
1641915900000|2022-01-11 15:45:00|7859.33|7859.33|7850.73|7850.73|7864.81|7864.81|7848.54|7848.54|0
1641916200000|2022-01-11 15:50:00|7850.48|7850.48|7865.34|7865.34|7865.65|7865.65|7849.01|7849.01|0
1641916500000|2022-01-11 15:55:00|7865.38|7865.38|7892.46|7892.46|7893.49|7893.49|7865.38|7865.38|0
1641916800000|2022-01-11 16:00:00|7891.6|7891.6|7886.89|7886.89|7891.6|7891.6|7877.23|7877.23|0
1641917100000|2022-01-11 16:05:00|7886.98|7886.98|7876.8|7876.8|7887.25|7887.25|7863.32|7863.32|0
1641917400000|2022-01-11 16:10:00|7876.88|7876.88|7854.25|7854.25|7886.97|7886.97|7854.21|7854.21|0
1641917700000|2022-01-11 16:15:00|7854.06|7854.06|7853.22|7853.22|7857.14|7857.14|7847.47|7847.47|0
1641918000000|2022-01-11 16:20:00|7853.12|7853.12|7864.95|7864.95|7872.21|7872.21|7852.52|7852.52|0
1641918300000|2022-01-11 16:25:00|7865.05|7865.05|7872.6|7872.6|7875.52|7875.52|7865.05|7865.05|0
1641975300000|2022-01-12 08:15:00|7929.23|7929.23|7934.65|7934.65|7939.89|7939.89|7928.26|7928.26|0
1641975600000|2022-01-12 08:20:00|7934.05|7934.05|7929.96|7929.96|7937.06|7937.06|7925.53|7925.53|0
1641975900000|2022-01-12 08:25:00|7929.77|7929.77|7921.38|7921.38|7933.42|7933.42|7919.22|7919.22|0
1641976200000|2022-01-12 08:30:00|7918.42|7918.42|7902.52|7902.52|7919.67|7919.67|7901.48|7901.48|0
1641976500000|2022-01-12 08:35:00|7902.34|7902.34|7900.21|7900.21|7902.53|7902.53|7891.2|7891.2|0
1641976800000|2022-01-12 08:40:00|7900.02|7900.02|7899.85|7899.85|7901.17|7901.17|7896.98|7896.98|0
1641977100000|2022-01-12 08:45:00|7899.96|7899.96|7896.05|7896.05|7906.08|7906.08|7896.05|7896.05|0
1641977400000|2022-01-12 08:50:00|7895.97|7895.97|7897.04|7897.04|7898.46|7898.46|7891.15|7891.15|0
1641977700000|2022-01-12 08:55:00|7896.85|7896.85|7895.27|7895.27|7896.85|7896.85|7890.53|7890.53|0
1641978000000|2022-01-12 09:00:00|7896.1|7896.1|7910.4|7910.4|7910.44|7910.44|7893.14|7893.14|0
1641978300000|2022-01-12 09:05:00|7909.98|7909.98|7917.26|7917.26|7917.26|7917.26|7908.86|7908.86|0
1641978600000|2022-01-12 09:10:00|7917.39|7917.39|7913.11|7913.11|7921.01|7921.01|7912.25|7912.25|0
1641978900000|2022-01-12 09:15:00|7912.95|7912.95|7920.16|7920.16|7922.26|7922.26|7912.95|7912.95|0
1641979200000|2022-01-12 09:20:00|7923.59|7923.59|7938.16|7938.16|7943.56|7943.56|7923.59|7923.59|0
1641979500000|2022-01-12 09:25:00|7938.07|7938.07|7941.85|7941.85|7945.03|7945.03|7934.71|7934.71|0
1641979800000|2022-01-12 09:30:00|7942.71|7942.71|7944.7|7944.7|7953.13|7953.13|7942.71|7942.71|0
1641980100000|2022-01-12 09:35:00|7944.57|7944.57|7943.48|7943.48|7951.92|7951.92|7943.18|7943.18|0
1641980400000|2022-01-12 09:40:00|7943.71|7943.71|7943.79|7943.79|7945.59|7945.59|7940.88|7940.88|0
1641980700000|2022-01-12 09:45:00|7943.48|7943.48|7935.38|7935.38|7947.19|7947.19|7933.85|7933.85|0
1641981000000|2022-01-12 09:50:00|7936.24|7936.24|7934.13|7934.13|7939.64|7939.64|7929.38|7929.38|0
1641981300000|2022-01-12 09:55:00|7934.35|7934.35|7941.44|7941.44|7944.3|7944.3|7934.35|7934.35|0
1641981600000|2022-01-12 10:00:00|7941.05|7941.05|7941.18|7941.18|7946.64|7946.64|7935.89|7935.89|0
1641981900000|2022-01-12 10:05:00|7940.84|7940.84|7943.81|7943.81|7946.45|7946.45|7939.71|7939.71|0
1641982200000|2022-01-12 10:10:00|7943.91|7943.91|7938.01|7938.01|7945.44|7945.44|7937.24|7937.24|0
1641982500000|2022-01-12 10:15:00|7938.31|7938.31|7933.07|7933.07|7939.1|7939.1|7930.5|7930.5|0
1641982800000|2022-01-12 10:20:00|7932.88|7932.88|7959.63|7959.63|7959.94|7959.94|7932.79|7932.79|0
1641983100000|2022-01-12 10:25:00|7960.02|7960.02|7959.78|7959.78|7967.91|7967.91|7959.78|7959.78|0
1641983400000|2022-01-12 10:30:00|7959.48|7959.48|7941.57|7941.57|7960.11|7960.11|7941.43|7941.43|0
1641983700000|2022-01-12 10:35:00|7941.46|7941.46|7947.15|7947.15|7948.34|7948.34|7941.4|7941.4|0
1641984000000|2022-01-12 10:40:00|7946.3|7946.3|7951.51|7951.51|7951.51|7951.51|7943.36|7943.36|0
1641984300000|2022-01-12 10:45:00|7951.66|7951.66|7958.86|7958.86|7959.34|7959.34|7951.66|7951.66|0
1641984600000|2022-01-12 10:50:00|7958.48|7958.48|7960.31|7960.31|7961.1|7961.1|7956.44|7956.44|0
1641984900000|2022-01-12 10:55:00|7960.1|7960.1|7958.29|7958.29|7961.61|7961.61|7956.47|7956.47|0
1641985200000|2022-01-12 11:00:00|7957.39|7957.39|7957.05|7957.05|7959.34|7959.34|7952.12|7952.12|0
1641985500000|2022-01-12 11:05:00|7957.08|7957.08|7949.06|7949.06|7957.43|7957.43|7949.06|7949.06|0
1641985800000|2022-01-12 11:10:00|7949.13|7949.13|7949.71|7949.71|7949.72|7949.72|7941.8|7941.8|0
1641986100000|2022-01-12 11:15:00|7949.99|7949.99|7949.11|7949.11|7955.97|7955.97|7948.37|7948.37|0
1641986400000|2022-01-12 11:20:00|7949.38|7949.38|7955.69|7955.69|7956.37|7956.37|7949.02|7949.02|0
1641986700000|2022-01-12 11:25:00|7955.97|7955.97|7963.95|7963.95|7964.93|7964.93|7955.97|7955.97|0
1641987000000|2022-01-12 11:30:00|7964.26|7964.26|7962.84|7962.84|7964.46|7964.46|7961.44|7961.44|0
1641987300000|2022-01-12 11:35:00|7962.6|7962.6|7953.87|7953.87|7963.41|7963.41|7952.97|7952.97|0
1641987600000|2022-01-12 11:40:00|7953.57|7953.57|7939.83|7939.83|7954.85|7954.85|7939.83|7939.83|0
1641987900000|2022-01-12 11:45:00|7939.72|7939.72|7950.61|7950.61|7956.25|7956.25|7939.07|7939.07|0
1641988200000|2022-01-12 11:50:00|7949.85|7949.85|7947.31|7947.31|7949.85|7949.85|7943.82|7943.82|0
1641988500000|2022-01-12 11:55:00|7948.17|7948.17|7943.47|7943.47|7950.64|7950.64|7942.64|7942.64|0
1641988800000|2022-01-12 12:00:00|7943.26|7943.26|7938.93|7938.93|7944.97|7944.97|7938.93|7938.93|0
1641989100000|2022-01-12 12:05:00|7938.69|7938.69|7940.91|7940.91|7944.16|7944.16|7937.83|7937.83|0
1641989400000|2022-01-12 12:10:00|7941.09|7941.09|7955.49|7955.49|7956.49|7956.49|7940.91|7940.91|0
1641989700000|2022-01-12 12:15:00|7955.36|7955.36|7953.55|7953.55|7959.01|7959.01|7953.55|7953.55|0
1641990000000|2022-01-12 12:20:00|7954.41|7954.41|7944.71|7944.71|7954.52|7954.52|7944.71|7944.71|0
1641990300000|2022-01-12 12:25:00|7943.67|7943.67|7937.17|7937.17|7943.7|7943.7|7936.79|7936.79|0
1641990600000|2022-01-12 12:30:00|7937.07|7937.07|7930.33|7930.33|7937.07|7937.07|7929.25|7929.25|0
1641990900000|2022-01-12 12:35:00|7930.39|7930.39|7936.19|7936.19|7936.19|7936.19|7930.39|7930.39|0
1641991200000|2022-01-12 12:40:00|7934.48|7934.48|7944.27|7944.27|7944.97|7944.97|7934.48|7934.48|0
1641991500000|2022-01-12 12:45:00|7944.66|7944.66|7943.62|7943.62|7946.33|7946.33|7943.62|7943.62|0
1641991800000|2022-01-12 12:50:00|7943.55|7943.55|7950.35|7950.35|7950.82|7950.82|7943.55|7943.55|0
1641992100000|2022-01-12 12:55:00|7950.44|7950.44|7961.6|7961.6|7961.81|7961.81|7950.44|7950.44|0
1641992400000|2022-01-12 13:00:00|7961.37|7961.37|7953.21|7953.21|7961.37|7961.37|7952.85|7952.85|0
1641992700000|2022-01-12 13:05:00|7953.62|7953.62|7953.54|7953.54|7954.88|7954.88|7952.54|7952.54|0
1641993000000|2022-01-12 13:10:00|7953.76|7953.76|7950.44|7950.44|7954.37|7954.37|7950.23|7950.23|0
1641993300000|2022-01-12 13:15:00|7950.67|7950.67|7956.55|7956.55|7956.55|7956.55|7950.67|7950.67|0
1641993600000|2022-01-12 13:20:00|7956.44|7956.44|7963.62|7963.62|7963.62|7963.62|7956.44|7956.44|0
1641993900000|2022-01-12 13:25:00|7963.68|7963.68|7966.8|7966.8|7970.2|7970.2|7963.68|7963.68|0
1641994200000|2022-01-12 13:30:00|7966.72|7966.72|7970.78|7970.78|7971.57|7971.57|7963.22|7963.22|0
1641994500000|2022-01-12 13:35:00|7970.75|7970.75|7985.3|7985.3|7991.69|7991.69|7970.75|7970.75|0
1641994800000|2022-01-12 13:40:00|7985.39|7985.39|7974.38|7974.38|7985.79|7985.79|7974.27|7974.27|0
1641995100000|2022-01-12 13:45:00|7974.37|7974.37|7958.74|7958.74|7974.55|7974.55|7956.05|7956.05|0
1641995400000|2022-01-12 13:50:00|7958.36|7958.36|7965.67|7965.67|7965.77|7965.77|7957.58|7957.58|0
1641995700000|2022-01-12 13:55:00|7965.56|7965.56|7976.56|7976.56|7978.38|7978.38|7965.56|7965.56|0
1641996000000|2022-01-12 14:00:00|7976.46|7976.46|7975.81|7975.81|7980.84|7980.84|7972.44|7972.44|0
1641996300000|2022-01-12 14:05:00|7974.96|7974.96|7971.86|7971.86|7975.15|7975.15|7970.2|7970.2|0
1641996600000|2022-01-12 14:10:00|7971.63|7971.63|7971.78|7971.78|7973.31|7973.31|7969.47|7969.47|0
1641996900000|2022-01-12 14:15:00|7971.7|7971.7|7966.74|7966.74|7972.17|7972.17|7964.97|7964.97|0
1641997200000|2022-01-12 14:20:00|7966.87|7966.87|7959.02|7959.02|7966.87|7966.87|7959.02|7959.02|0
1641997500000|2022-01-12 14:25:00|7957.26|7957.26|7953.45|7953.45|7957.72|7957.72|7952.65|7952.65|0
1641997800000|2022-01-12 14:30:00|7953.36|7953.36|7944.39|7944.39|7958.58|7958.58|7941.5|7941.5|0
1641998100000|2022-01-12 14:35:00|7943.39|7943.39|7944.25|7944.25|7945.53|7945.53|7933.14|7933.14|0
1641998400000|2022-01-12 14:40:00|7944.87|7944.87|7926.52|7926.52|7944.87|7944.87|7926.39|7926.39|0
1641998700000|2022-01-12 14:45:00|7926.59|7926.59|7925.62|7925.62|7928.94|7928.94|7920.41|7920.41|0
1641999000000|2022-01-12 14:50:00|7925.75|7925.75|7945.51|7945.51|7945.51|7945.51|7925.75|7925.75|0
1641999300000|2022-01-12 14:55:00|7945.48|7945.48|7939.21|7939.21|7945.48|7945.48|7934.16|7934.16|0
1641999600000|2022-01-12 15:00:00|7939.81|7939.81|7929.27|7929.27|7943.86|7943.86|7928.95|7928.95|0
1641999900000|2022-01-12 15:05:00|7928.7|7928.7|7921.27|7921.27|7930.8|7930.8|7921.08|7921.08|0
1642000200000|2022-01-12 15:10:00|7921.31|7921.31|7916.09|7916.09|7929.72|7929.72|7916.09|7916.09|0
1642000500000|2022-01-12 15:15:00|7916.18|7916.18|7904.36|7904.36|7916.18|7916.18|7904.36|7904.36|0
1642000800000|2022-01-12 15:20:00|7904.06|7904.06|7887.22|7887.22|7904.37|7904.37|7885.26|7885.26|0
1642001100000|2022-01-12 15:25:00|7887.83|7887.83|7885.43|7885.43|7888.52|7888.52|7882.75|7882.75|0
1642001400000|2022-01-12 15:30:00|7885.51|7885.51|7881.69|7881.69|7888.07|7888.07|7869.39|7869.39|0
1642001700000|2022-01-12 15:35:00|7881.59|7881.59|7883.86|7883.86|7892.57|7892.57|7880.99|7880.99|0
1642002000000|2022-01-12 15:40:00|7883.32|7883.32|7874.26|7874.26|7884.36|7884.36|7868.29|7868.29|0
1642002300000|2022-01-12 15:45:00|7874.34|7874.34|7878.93|7878.93|7883.72|7883.72|7873.94|7873.94|0
1642002600000|2022-01-12 15:50:00|7878.85|7878.85|7869.88|7869.88|7881.09|7881.09|7866.86|7866.86|0
1642002900000|2022-01-12 15:55:00|7869.77|7869.77|7878.89|7878.89|7883.33|7883.33|7867.49|7867.49|0
1642003200000|2022-01-12 16:00:00|7878.51|7878.51|7887.41|7887.41|7893.01|7893.01|7878.23|7878.23|0
1642003500000|2022-01-12 16:05:00|7887.46|7887.46|7868.49|7868.49|7887.46|7887.46|7863.09|7863.09|0
1642003800000|2022-01-12 16:10:00|7868.52|7868.52|7873.9|7873.9|7876.38|7876.38|7868.52|7868.52|0
1642004100000|2022-01-12 16:15:00|7873.58|7873.58|7867.32|7867.32|7873.58|7873.58|7862.23|7862.23|0
1642004400000|2022-01-12 16:20:00|7867.45|7867.45|7875.38|7875.38|7875.46|7875.46|7863.3|7863.3|0
1642004700000|2022-01-12 16:25:00|7875.29|7875.29|7870.06|7870.06|7876.59|7876.59|7865.08|7865.08|0
1642061700000|2022-01-13 08:15:00|7826.52|7826.52|7821.47|7821.47|7831.54|7831.54|7811.95|7811.95|0
1642062000000|2022-01-13 08:20:00|7821.55|7821.55|7808.01|7808.01|7821.94|7821.94|7802.5|7802.5|0
1642062300000|2022-01-13 08:25:00|7807.85|7807.85|7820.89|7820.89|7826.54|7826.54|7807.85|7807.85|0
1642062600000|2022-01-13 08:30:00|7821|7821|7826.08|7826.08|7831.49|7831.49|7820.56|7820.56|0
1642062900000|2022-01-13 08:35:00|7825.85|7825.85|7841.8|7841.8|7843.52|7843.52|7825.85|7825.85|0
1642063200000|2022-01-13 08:40:00|7842.1|7842.1|7843.17|7843.17|7843.17|7843.17|7832.21|7832.21|0
1642063500000|2022-01-13 08:45:00|7843.25|7843.25|7842.58|7842.58|7848.3|7848.3|7837.35|7837.35|0
1642063800000|2022-01-13 08:50:00|7842.46|7842.46|7841.7|7841.7|7842.77|7842.77|7838.02|7838.02|0
1642064100000|2022-01-13 08:55:00|7841.04|7841.04|7830.67|7830.67|7841.04|7841.04|7828.22|7828.22|0
1642064400000|2022-01-13 09:00:00|7830.52|7830.52|7836.84|7836.84|7836.84|7836.84|7829.31|7829.31|0
1642064700000|2022-01-13 09:05:00|7836.93|7836.93|7861.38|7861.38|7861.38|7861.38|7836.93|7836.93|0
1642065000000|2022-01-13 09:10:00|7861.18|7861.18|7859.42|7859.42|7861.18|7861.18|7852.07|7852.07|0
1642065300000|2022-01-13 09:15:00|7859.32|7859.32|7854.36|7854.36|7859.42|7859.42|7846.77|7846.77|0
1642065600000|2022-01-13 09:20:00|7854.55|7854.55|7852.66|7852.66|7857.82|7857.82|7852.66|7852.66|0
1642065900000|2022-01-13 09:25:00|7852.6|7852.6|7853.79|7853.79|7856.98|7856.98|7849.57|7849.57|0
1642066200000|2022-01-13 09:30:00|7853.7|7853.7|7850.74|7850.74|7861.29|7861.29|7850.74|7850.74|0
1642066500000|2022-01-13 09:35:00|7849.97|7849.97|7850.6|7850.6|7855.04|7855.04|7844.96|7844.96|0
1642066800000|2022-01-13 09:40:00|7850.7|7850.7|7844.11|7844.11|7850.7|7850.7|7843.79|7843.79|0
1642067100000|2022-01-13 09:45:00|7844.34|7844.34|7834.75|7834.75|7846.7|7846.7|7834.16|7834.16|0
1642067400000|2022-01-13 09:50:00|7834.65|7834.65|7837.49|7837.49|7841.88|7841.88|7834.65|7834.65|0
1642067700000|2022-01-13 09:55:00|7837.26|7837.26|7836.3|7836.3|7838.68|7838.68|7834.03|7834.03|0
1642068000000|2022-01-13 10:00:00|7836.16|7836.16|7844.53|7844.53|7845.43|7845.43|7836.16|7836.16|0
1642068300000|2022-01-13 10:05:00|7844.61|7844.61|7844.97|7844.97|7848.03|7848.03|7843.68|7843.68|0
1642068600000|2022-01-13 10:10:00|7845.82|7845.82|7846.15|7846.15|7847.15|7847.15|7844.65|7844.65|0
1642068900000|2022-01-13 10:15:00|7846.06|7846.06|7845.91|7845.91|7850.23|7850.23|7842.39|7842.39|0
1642069200000|2022-01-13 10:20:00|7846.2|7846.2|7844.01|7844.01|7846.2|7846.2|7843.37|7843.37|0
1642069500000|2022-01-13 10:25:00|7844.2|7844.2|7849.35|7849.35|7849.65|7849.65|7843.7|7843.7|0
1642069800000|2022-01-13 10:30:00|7849.14|7849.14|7840.65|7840.65|7850.85|7850.85|7840.65|7840.65|0
1642070100000|2022-01-13 10:35:00|7840.56|7840.56|7834.78|7834.78|7840.56|7840.56|7831.58|7831.58|0
1642070400000|2022-01-13 10:40:00|7834.57|7834.57|7844.04|7844.04|7845.09|7845.09|7833.17|7833.17|0
1642070700000|2022-01-13 10:45:00|7844.2|7844.2|7843.75|7843.75|7847.64|7847.64|7843.75|7843.75|0
1642071000000|2022-01-13 10:50:00|7843.86|7843.86|7839.18|7839.18|7845.35|7845.35|7838.82|7838.82|0
1642071300000|2022-01-13 10:55:00|7839.39|7839.39|7834.65|7834.65|7840.64|7840.64|7834.5|7834.5|0
1642071600000|2022-01-13 11:00:00|7834.21|7834.21|7847.71|7847.71|7849.22|7849.22|7832.86|7832.86|0
1642071900000|2022-01-13 11:05:00|7847.87|7847.87|7846.72|7846.72|7848.27|7848.27|7844.31|7844.31|0
1642072200000|2022-01-13 11:10:00|7846.99|7846.99|7849.24|7849.24|7850.34|7850.34|7846.99|7846.99|0
1642072500000|2022-01-13 11:15:00|7848.94|7848.94|7858.71|7858.71|7861.45|7861.45|7848.94|7848.94|0
1642072800000|2022-01-13 11:20:00|7858.11|7858.11|7858.24|7858.24|7858.24|7858.24|7851.95|7851.95|0
1642073100000|2022-01-13 11:25:00|7859.1|7859.1|7855.61|7855.61|7862.8|7862.8|7855.01|7855.01|0
1642073400000|2022-01-13 11:30:00|7855.45|7855.45|7848.47|7848.47|7855.45|7855.45|7848.39|7848.39|0
1642073700000|2022-01-13 11:35:00|7847.61|7847.61|7846.04|7846.04|7847.61|7847.61|7843.51|7843.51|0
1642074000000|2022-01-13 11:40:00|7846.11|7846.11|7845.88|7845.88|7849.56|7849.56|7845.53|7845.53|0
1642074300000|2022-01-13 11:45:00|7845.9|7845.9|7851.52|7851.52|7851.52|7851.52|7845.9|7845.9|0
1642074600000|2022-01-13 11:50:00|7850.66|7850.66|7850.12|7850.12|7850.86|7850.86|7847.74|7847.74|0
1642074900000|2022-01-13 11:55:00|7848.66|7848.66|7843.82|7843.82|7848.66|7848.66|7842.76|7842.76|0
1642075200000|2022-01-13 12:00:00|7843.63|7843.63|7847.15|7847.15|7847.86|7847.86|7843.63|7843.63|0
1642075500000|2022-01-13 12:05:00|7847.24|7847.24|7848.77|7848.77|7850.24|7850.24|7847.06|7847.06|0
1642075800000|2022-01-13 12:10:00|7848.47|7848.47|7853.02|7853.02|7853.43|7853.43|7847.91|7847.91|0
1642076100000|2022-01-13 12:15:00|7853.48|7853.48|7850.25|7850.25|7854.1|7854.1|7844.3|7844.3|0
1642076400000|2022-01-13 12:20:00|7850.43|7850.43|7857.31|7857.31|7857.31|7857.31|7850.1|7850.1|0
1642076700000|2022-01-13 12:25:00|7857.48|7857.48|7866.73|7866.73|7867.3|7867.3|7857.48|7857.48|0
1642077000000|2022-01-13 12:30:00|7866.86|7866.86|7869.27|7869.27|7869.27|7869.27|7865.53|7865.53|0
1642077300000|2022-01-13 12:35:00|7868.41|7868.41|7871.5|7871.5|7871.86|7871.86|7867.76|7867.76|0
1642077600000|2022-01-13 12:40:00|7871.61|7871.61|7877.49|7877.49|7878.66|7878.66|7871.48|7871.48|0
1642077900000|2022-01-13 12:45:00|7877.36|7877.36|7883.03|7883.03|7889.57|7889.57|7876.45|7876.45|0
1642078200000|2022-01-13 12:50:00|7882.76|7882.76|7877.51|7877.51|7882.76|7882.76|7877.21|7877.21|0
1642078500000|2022-01-13 12:55:00|7878.37|7878.37|7874.13|7874.13|7878.7|7878.7|7874.13|7874.13|0
1642078800000|2022-01-13 13:00:00|7874|7874|7876.09|7876.09|7876.09|7876.09|7871.87|7871.87|0
1642079100000|2022-01-13 13:05:00|7876.16|7876.16|7878.36|7878.36|7879.01|7879.01|7875.12|7875.12|0
1642079400000|2022-01-13 13:10:00|7878.41|7878.41|7880.52|7880.52|7881.48|7881.48|7878.39|7878.39|0
1642079700000|2022-01-13 13:15:00|7880.42|7880.42|7886.98|7886.98|7887.33|7887.33|7880.42|7880.42|0
1642080000000|2022-01-13 13:20:00|7887.21|7887.21|7897.83|7897.83|7897.83|7897.83|7887.05|7887.05|0
1642080300000|2022-01-13 13:25:00|7898.09|7898.09|7903.67|7903.67|7905.55|7905.55|7897.62|7897.62|0
1642080600000|2022-01-13 13:30:00|7903.86|7903.86|7899.26|7899.26|7903.97|7903.97|7898.92|7898.92|0
1642080900000|2022-01-13 13:35:00|7899.05|7899.05|7885.97|7885.97|7899.05|7899.05|7885.06|7885.06|0
1642081200000|2022-01-13 13:40:00|7885.9|7885.9|7890.72|7890.72|7892.55|7892.55|7885.9|7885.9|0
1642081500000|2022-01-13 13:45:00|7891.06|7891.06|7899.34|7899.34|7899.81|7899.81|7890.67|7890.67|0
1642081800000|2022-01-13 13:50:00|7899.72|7899.72|7894.09|7894.09|7900.95|7900.95|7886.81|7886.81|0
1642082100000|2022-01-13 13:55:00|7894|7894|7903.3|7903.3|7903.3|7903.3|7894|7894|0
1642082400000|2022-01-13 14:00:00|7903.41|7903.41|7907.47|7907.47|7909.23|7909.23|7899.77|7899.77|0
1642082700000|2022-01-13 14:05:00|7907.31|7907.31|7900.59|7900.59|7908.31|7908.31|7898.67|7898.67|0
1642083000000|2022-01-13 14:10:00|7900.54|7900.54|7894.73|7894.73|7901.27|7901.27|7893.89|7893.89|0
1642083300000|2022-01-13 14:15:00|7894.63|7894.63|7898.56|7898.56|7898.75|7898.75|7893.41|7893.41|0
1642083600000|2022-01-13 14:20:00|7898.34|7898.34|7902.05|7902.05|7903.83|7903.83|7898.34|7898.34|0
1642083900000|2022-01-13 14:25:00|7902.24|7902.24|7897.05|7897.05|7902.24|7902.24|7897.01|7897.01|0
1642084200000|2022-01-13 14:30:00|7896.96|7896.96|7878.66|7878.66|7899.07|7899.07|7878.66|7878.66|0
1642084500000|2022-01-13 14:35:00|7878.47|7878.47|7884.34|7884.34|7885.06|7885.06|7875.7|7875.7|0
1642084800000|2022-01-13 14:40:00|7884.23|7884.23|7888.64|7888.64|7888.89|7888.89|7878.83|7878.83|0
1642085100000|2022-01-13 14:45:00|7888.67|7888.67|7876.04|7876.04|7889.39|7889.39|7874.84|7874.84|0
1642085400000|2022-01-13 14:50:00|7876.2|7876.2|7898.78|7898.78|7898.78|7898.78|7874.71|7874.71|0
1642085700000|2022-01-13 14:55:00|7898.81|7898.81|7915.95|7915.95|7919.49|7919.49|7898.63|7898.63|0
1642086000000|2022-01-13 15:00:00|7915.88|7915.88|7923.83|7923.83|7927.52|7927.52|7915.79|7915.79|0
1642086300000|2022-01-13 15:05:00|7924.02|7924.02|7937.75|7937.75|7937.82|7937.82|7923.84|7923.84|0
1642086600000|2022-01-13 15:10:00|7937.29|7937.29|7919.48|7919.48|7937.29|7937.29|7918.94|7918.94|0
1642086900000|2022-01-13 15:15:00|7918.92|7918.92|7910.01|7910.01|7918.92|7918.92|7900.96|7900.96|0
1642087200000|2022-01-13 15:20:00|7910.14|7910.14|7912.89|7912.89|7929.09|7929.09|7910.02|7910.02|0
1642087500000|2022-01-13 15:25:00|7912.79|7912.79|7910.14|7910.14|7913.25|7913.25|7906.14|7906.14|0
1642087800000|2022-01-13 15:30:00|7910.33|7910.33|7895.33|7895.33|7913.69|7913.69|7893.5|7893.5|0
1642088100000|2022-01-13 15:35:00|7895.52|7895.52|7870.5|7870.5|7895.99|7895.99|7869.82|7869.82|0
1642088400000|2022-01-13 15:40:00|7870.43|7870.43|7885.01|7885.01|7885.01|7885.01|7869.05|7869.05|0
1642088700000|2022-01-13 15:45:00|7885.31|7885.31|7903.49|7903.49|7908.14|7908.14|7885.31|7885.31|0
1642089000000|2022-01-13 15:50:00|7903.4|7903.4|7895.18|7895.18|7903.4|7903.4|7894.45|7894.45|0
1642089300000|2022-01-13 15:55:00|7895.38|7895.38|7883.12|7883.12|7896.64|7896.64|7881.37|7881.37|0
1642089600000|2022-01-13 16:00:00|7883.35|7883.35|7888.82|7888.82|7890.08|7890.08|7882.66|7882.66|0
1642089900000|2022-01-13 16:05:00|7888.76|7888.76|7894.38|7894.38|7898.93|7898.93|7887.64|7887.64|0
1642090200000|2022-01-13 16:10:00|7894.57|7894.57|7896.39|7896.39|7897.4|7897.4|7887.78|7887.78|0
1642090500000|2022-01-13 16:15:00|7896.17|7896.17|7895.1|7895.1|7902.64|7902.64|7894.13|7894.13|0
1642090800000|2022-01-13 16:20:00|7895.23|7895.23|7912.08|7912.08|7913.12|7913.12|7895.23|7895.23|0
1642091100000|2022-01-13 16:25:00|7912.23|7912.23|7915.77|7915.77|7916.3|7916.3|7907.91|7907.91|0
1642148100000|2022-01-14 08:15:00|7854.08|7854.08|7859.52|7859.52|7863.47|7863.47|7851.13|7851.13|0
1642148400000|2022-01-14 08:20:00|7858.82|7858.82|7883.54|7883.54|7884.47|7884.47|7857.12|7857.12|0
1642148700000|2022-01-14 08:25:00|7883.82|7883.82|7870.44|7870.44|7889.03|7889.03|7868.85|7868.85|0
1642149000000|2022-01-14 08:30:00|7870.82|7870.82|7882.6|7882.6|7884.92|7884.92|7870.46|7870.46|0
1642149300000|2022-01-14 08:35:00|7882.68|7882.68|7874.59|7874.59|7885.52|7885.52|7874.59|7874.59|0
1642149600000|2022-01-14 08:40:00|7874.67|7874.67|7866.6|7866.6|7875.47|7875.47|7865.27|7865.27|0
1642149900000|2022-01-14 08:45:00|7866.19|7866.19|7862.17|7862.17|7876.78|7876.78|7862.1|7862.1|0
1642150200000|2022-01-14 08:50:00|7861.54|7861.54|7861.94|7861.94|7862.56|7862.56|7856.59|7856.59|0
1642150500000|2022-01-14 08:55:00|7861.73|7861.73|7851.99|7851.99|7862|7862|7850.55|7850.55|0
1642150800000|2022-01-14 09:00:00|7852.12|7852.12|7864.89|7864.89|7864.89|7864.89|7852.12|7852.12|0
1642151100000|2022-01-14 09:05:00|7864.51|7864.51|7844.42|7844.42|7865.18|7865.18|7843.99|7843.99|0
1642151400000|2022-01-14 09:10:00|7844.33|7844.33|7851.21|7851.21|7854.08|7854.08|7843.69|7843.69|0
1642151700000|2022-01-14 09:15:00|7850.84|7850.84|7854.1|7854.1|7855.09|7855.09|7847.46|7847.46|0
1642152000000|2022-01-14 09:20:00|7854.02|7854.02|7841.39|7841.39|7854.86|7854.86|7841.36|7841.36|0
1642152300000|2022-01-14 09:25:00|7841.18|7841.18|7842.29|7842.29|7844.5|7844.5|7839.13|7839.13|0
1642152600000|2022-01-14 09:30:00|7842.51|7842.51|7846.05|7846.05|7846.18|7846.18|7841.65|7841.65|0
1642152900000|2022-01-14 09:35:00|7846.23|7846.23|7849.66|7849.66|7849.66|7849.66|7846.19|7846.19|0
1642153200000|2022-01-14 09:40:00|7850.23|7850.23|7850.45|7850.45|7852.64|7852.64|7848.37|7848.37|0
1642153500000|2022-01-14 09:45:00|7850.77|7850.77|7854.35|7854.35|7855.41|7855.41|7850.77|7850.77|0
1642153800000|2022-01-14 09:50:00|7854.27|7854.27|7847.91|7847.91|7854.27|7854.27|7847.49|7847.49|0
1642154100000|2022-01-14 09:55:00|7847.7|7847.7|7858.49|7858.49|7860.57|7860.57|7847.3|7847.3|0
1642154400000|2022-01-14 10:00:00|7858.72|7858.72|7868.04|7868.04|7868.72|7868.72|7857.9|7857.9|0
1642154700000|2022-01-14 10:05:00|7868.27|7868.27|7864.42|7864.42|7872.71|7872.71|7859.5|7859.5|0
1642155000000|2022-01-14 10:10:00|7864.55|7864.55|7865.1|7865.1|7868.33|7868.33|7860.98|7860.98|0
1642155300000|2022-01-14 10:15:00|7865.22|7865.22|7858.7|7858.7|7865.22|7865.22|7858.67|7858.67|0
1642155600000|2022-01-14 10:20:00|7858.46|7858.46|7867.76|7867.76|7869.93|7869.93|7856.49|7856.49|0
1642155900000|2022-01-14 10:25:00|7868.14|7868.14|7857.24|7857.24|7868.6|7868.6|7857.24|7857.24|0
1642156200000|2022-01-14 10:30:00|7857.08|7857.08|7856.95|7856.95|7857.08|7857.08|7851.62|7851.62|0
1642156500000|2022-01-14 10:35:00|7857.13|7857.13|7858.28|7858.28|7860.61|7860.61|7856.13|7856.13|0
1642156800000|2022-01-14 10:40:00|7858.89|7858.89|7867.41|7867.41|7868.87|7868.87|7857.15|7857.15|0
1642157100000|2022-01-14 10:45:00|7868.27|7868.27|7869|7869|7877.01|7877.01|7864.51|7864.51|0
1642157400000|2022-01-14 10:50:00|7869.23|7869.23|7864.85|7864.85|7869.31|7869.31|7861.54|7861.54|0
1642157700000|2022-01-14 10:55:00|7865.11|7865.11|7860.26|7860.26|7866.24|7866.24|7860.26|7860.26|0
1642158000000|2022-01-14 11:00:00|7860.2|7860.2|7868.97|7868.97|7869.82|7869.82|7859.79|7859.79|0
1642158300000|2022-01-14 11:05:00|7869.83|7869.83|7870.86|7870.86|7872.15|7872.15|7869.17|7869.17|0
1642158600000|2022-01-14 11:10:00|7870.84|7870.84|7866.63|7866.63|7870.84|7870.84|7866.08|7866.08|0
1642158900000|2022-01-14 11:15:00|7866.33|7866.33|7861.72|7861.72|7866.33|7866.33|7860.71|7860.71|0
1642159200000|2022-01-14 11:20:00|7860.86|7860.86|7850.44|7850.44|7860.86|7860.86|7848.81|7848.81|0
1642159500000|2022-01-14 11:25:00|7850.24|7850.24|7848.76|7848.76|7851.94|7851.94|7848.6|7848.6|0
1642159800000|2022-01-14 11:30:00|7848.87|7848.87|7859.12|7859.12|7859.29|7859.29|7848.68|7848.68|0
1642160100000|2022-01-14 11:35:00|7858.81|7858.81|7860.96|7860.96|7864.78|7864.78|7857.87|7857.87|0
1642160400000|2022-01-14 11:40:00|7860.39|7860.39|7866.72|7866.72|7867.43|7867.43|7859.6|7859.6|0
1642160700000|2022-01-14 11:45:00|7865.87|7865.87|7862.88|7862.88|7868.17|7868.17|7862.88|7862.88|0
1642161000000|2022-01-14 11:50:00|7862.79|7862.79|7867.67|7867.67|7867.67|7867.67|7859.35|7859.35|0
1642161300000|2022-01-14 11:55:00|7867.98|7867.98|7869.94|7869.94|7871.49|7871.49|7867.45|7867.45|0
1642161600000|2022-01-14 12:00:00|7870.79|7870.79|7874.2|7874.2|7875.95|7875.95|7870.79|7870.79|0
1642161900000|2022-01-14 12:05:00|7874.51|7874.51|7859.75|7859.75|7881.3|7881.3|7858.41|7858.41|0
1642162200000|2022-01-14 12:10:00|7859.59|7859.59|7857.11|7857.11|7861.02|7861.02|7857.11|7857.11|0
1642162500000|2022-01-14 12:15:00|7857.08|7857.08|7857.01|7857.01|7859.2|7859.2|7855.7|7855.7|0
1642162800000|2022-01-14 12:20:00|7857.12|7857.12|7852.71|7852.71|7858.22|7858.22|7851.1|7851.1|0
1642163100000|2022-01-14 12:25:00|7852.48|7852.48|7856.02|7856.02|7860.69|7860.69|7852.48|7852.48|0
1642163400000|2022-01-14 12:30:00|7855.63|7855.63|7858.85|7858.85|7859.48|7859.48|7855.56|7855.56|0
1642163700000|2022-01-14 12:35:00|7858.62|7858.62|7854.68|7854.68|7858.67|7858.67|7853.41|7853.41|0
1642164000000|2022-01-14 12:40:00|7854.79|7854.79|7850.46|7850.46|7856.72|7856.72|7848.71|7848.71|0
1642164300000|2022-01-14 12:45:00|7850.36|7850.36|7849.49|7849.49|7853.09|7853.09|7844.96|7844.96|0
1642164600000|2022-01-14 12:50:00|7849.71|7849.71|7854.64|7854.64|7856.6|7856.6|7849.51|7849.51|0
1642164900000|2022-01-14 12:55:00|7855.5|7855.5|7848.61|7848.61|7856.1|7856.1|7848.31|7848.31|0
1642165200000|2022-01-14 13:00:00|7848.53|7848.53|7845.73|7845.73|7850.9|7850.9|7843.98|7843.98|0
1642165500000|2022-01-14 13:05:00|7845.96|7845.96|7844.17|7844.17|7849.91|7849.91|7843.91|7843.91|0
1642165800000|2022-01-14 13:10:00|7844.55|7844.55|7840.86|7840.86|7845.93|7845.93|7840.62|7840.62|0
1642166100000|2022-01-14 13:15:00|7840|7840|7838.24|7838.24|7844.11|7844.11|7835.98|7835.98|0
1642166400000|2022-01-14 13:20:00|7838.18|7838.18|7835.46|7835.46|7838.18|7838.18|7828.61|7828.61|0
1642166700000|2022-01-14 13:25:00|7835.15|7835.15|7842.13|7842.13|7843.87|7843.87|7835.15|7835.15|0
1642167000000|2022-01-14 13:30:00|7842.39|7842.39|7850.55|7850.55|7854.81|7854.81|7841.82|7841.82|0
1642167300000|2022-01-14 13:35:00|7850.4|7850.4|7851.52|7851.52|7854.35|7854.35|7850.4|7850.4|0
1642167600000|2022-01-14 13:40:00|7851.39|7851.39|7855.5|7855.5|7856.1|7856.1|7850.5|7850.5|0
1642167900000|2022-01-14 13:45:00|7855.3|7855.3|7844.97|7844.97|7859.85|7859.85|7844.74|7844.74|0
1642168200000|2022-01-14 13:50:00|7844.84|7844.84|7838.37|7838.37|7845.68|7845.68|7836.74|7836.74|0
1642168500000|2022-01-14 13:55:00|7838.75|7838.75|7839.05|7839.05|7841.72|7841.72|7838.12|7838.12|0
1642168800000|2022-01-14 14:00:00|7838.66|7838.66|7833.36|7833.36|7839.26|7839.26|7827.48|7827.48|0
1642169100000|2022-01-14 14:05:00|7833.05|7833.05|7827.26|7827.26|7837.84|7837.84|7827.26|7827.26|0
1642169400000|2022-01-14 14:10:00|7826.66|7826.66|7835.36|7835.36|7835.78|7835.78|7824.67|7824.67|0
1642169700000|2022-01-14 14:15:00|7835.3|7835.3|7842.86|7842.86|7843.63|7843.63|7835.3|7835.3|0
1642170000000|2022-01-14 14:20:00|7842.3|7842.3|7841.48|7841.48|7846.62|7846.62|7838.92|7838.92|0
1642170300000|2022-01-14 14:25:00|7841.77|7841.77|7846.68|7846.68|7852.8|7852.8|7841.77|7841.77|0
1642170600000|2022-01-14 14:30:00|7846.52|7846.52|7826.2|7826.2|7852.3|7852.3|7826.2|7826.2|0
1642170900000|2022-01-14 14:35:00|7826.31|7826.31|7861.16|7861.16|7867.74|7867.74|7824.82|7824.82|0
1642171200000|2022-01-14 14:40:00|7861.31|7861.31|7846.38|7846.38|7861.31|7861.31|7839.53|7839.53|0
1642171500000|2022-01-14 14:45:00|7846.65|7846.65|7840.83|7840.83|7864.45|7864.45|7840.83|7840.83|0
1642171800000|2022-01-14 14:50:00|7840.76|7840.76|7835.06|7835.06|7846.01|7846.01|7830.99|7830.99|0
1642172100000|2022-01-14 14:55:00|7834.86|7834.86|7849.7|7849.7|7855.71|7855.71|7833.47|7833.47|0
1642172400000|2022-01-14 15:00:00|7849.97|7849.97|7835.2|7835.2|7850.1|7850.1|7831.14|7831.14|0
1642172700000|2022-01-14 15:05:00|7834.05|7834.05|7834.34|7834.34|7841.08|7841.08|7833.06|7833.06|0
1642173000000|2022-01-14 15:10:00|7834.28|7834.28|7835.87|7835.87|7840.9|7840.9|7834.28|7834.28|0
1642173300000|2022-01-14 15:15:00|7836.03|7836.03|7863.37|7863.37|7863.37|7863.37|7836.03|7836.03|0
1642173600000|2022-01-14 15:20:00|7863.52|7863.52|7852.91|7852.91|7867.06|7867.06|7852.38|7852.38|0
1642173900000|2022-01-14 15:25:00|7849.99|7849.99|7848.62|7848.62|7855.43|7855.43|7845.58|7845.58|0
1642174200000|2022-01-14 15:30:00|7848.69|7848.69|7839.14|7839.14|7849.36|7849.36|7836.19|7836.19|0
1642174500000|2022-01-14 15:35:00|7838.29|7838.29|7832.51|7832.51|7842.33|7842.33|7831.65|7831.65|0
1642174800000|2022-01-14 15:40:00|7832.73|7832.73|7835.92|7835.92|7838.88|7838.88|7823.52|7823.52|0
1642175100000|2022-01-14 15:45:00|7835.06|7835.06|7839.41|7839.41|7840.15|7840.15|7835.06|7835.06|0
1642175400000|2022-01-14 15:50:00|7839.71|7839.71|7840.06|7840.06|7841.85|7841.85|7837.71|7837.71|0
1642175700000|2022-01-14 15:55:00|7839.9|7839.9|7851.55|7851.55|7852.24|7852.24|7839.15|7839.15|0
1642176000000|2022-01-14 16:00:00|7851.57|7851.57|7842.55|7842.55|7860.4|7860.4|7840.48|7840.48|0
1642176300000|2022-01-14 16:05:00|7842.36|7842.36|7830.52|7830.52|7843.18|7843.18|7829.78|7829.78|0
1642176600000|2022-01-14 16:10:00|7830.44|7830.44|7832.87|7832.87|7836.02|7836.02|7828.61|7828.61|0
1642176900000|2022-01-14 16:15:00|7832.93|7832.93|7826.64|7826.64|7832.93|7832.93|7824.62|7824.62|0
1642177200000|2022-01-14 16:20:00|7826.83|7826.83|7832.25|7832.25|7832.94|7832.94|7826.09|7826.09|0
1642177500000|2022-01-14 16:25:00|7832.44|7832.44|7829.65|7829.65|7837.21|7837.21|7826.73|7826.73|0
1642407300000|2022-01-17 08:15:00|7874.71|7874.71|7886.64|7886.64|7892.09|7892.09|7870.44|7870.44|0
1642407600000|2022-01-17 08:20:00|7886.74|7886.74|7877.1|7877.1|7886.93|7886.93|7865.47|7865.47|0
1642407900000|2022-01-17 08:25:00|7878.81|7878.81|7871.45|7871.45|7880.59|7880.59|7871.41|7871.41|0
1642408200000|2022-01-17 08:30:00|7871.56|7871.56|7879.91|7879.91|7885.21|7885.21|7871.56|7871.56|0
1642408500000|2022-01-17 08:35:00|7879.43|7879.43|7882.02|7882.02|7886.06|7886.06|7871.31|7871.31|0
1642408800000|2022-01-17 08:40:00|7881.94|7881.94|7879.4|7879.4|7882.57|7882.57|7874.8|7874.8|0
1642409100000|2022-01-17 08:45:00|7879.61|7879.61|7878.01|7878.01|7884|7884|7876.74|7876.74|0
1642409400000|2022-01-17 08:50:00|7877.9|7877.9|7881.61|7881.61|7883.15|7883.15|7876.82|7876.82|0
1642409700000|2022-01-17 08:55:00|7880.91|7880.91|7880.51|7880.51|7888.03|7888.03|7879.93|7879.93|0
1642410000000|2022-01-17 09:00:00|7880.62|7880.62|7873.88|7873.88|7885.89|7885.89|7873.88|7873.88|0
1642410300000|2022-01-17 09:05:00|7874.26|7874.26|7884.73|7884.73|7884.73|7884.73|7870.09|7870.09|0
1642410600000|2022-01-17 09:10:00|7885.03|7885.03|7887.6|7887.6|7890.98|7890.98|7883.91|7883.91|0
1642410900000|2022-01-17 09:15:00|7887.97|7887.97|7894.11|7894.11|7895.28|7895.28|7886.26|7886.26|0
1642411200000|2022-01-17 09:20:00|7894.21|7894.21|7892.74|7892.74|7895.03|7895.03|7886.34|7886.34|0
1642411500000|2022-01-17 09:25:00|7891.89|7891.89|7900.98|7900.98|7901.15|7901.15|7887.29|7887.29|0
1642411800000|2022-01-17 09:30:00|7900.71|7900.71|7915.09|7915.09|7915.87|7915.87|7900.6|7900.6|0
1642412100000|2022-01-17 09:35:00|7915.13|7915.13|7922.43|7922.43|7926.45|7926.45|7914.74|7914.74|0
1642412400000|2022-01-17 09:40:00|7922.3|7922.3|7917.52|7917.52|7923|7923|7917.37|7917.37|0
1642412700000|2022-01-17 09:45:00|7916.66|7916.66|7902.26|7902.26|7917.71|7917.71|7902.02|7902.02|0
1642413000000|2022-01-17 09:50:00|7902.2|7902.2|7896.47|7896.47|7902.4|7902.4|7896.34|7896.34|0
1642413300000|2022-01-17 09:55:00|7897.52|7897.52|7910.54|7910.54|7914.08|7914.08|7897.52|7897.52|0
1642413600000|2022-01-17 10:00:00|7910.75|7910.75|7899.9|7899.9|7910.96|7910.96|7899.9|7899.9|0
1642413900000|2022-01-17 10:05:00|7899.79|7899.79|7907.23|7907.23|7907.23|7907.23|7897.97|7897.97|0
1642414200000|2022-01-17 10:10:00|7906.85|7906.85|7898.94|7898.94|7907.04|7907.04|7898.94|7898.94|0
1642414500000|2022-01-17 10:15:00|7898.7|7898.7|7909.7|7909.7|7909.81|7909.81|7898.59|7898.59|0
1642414800000|2022-01-17 10:20:00|7910.11|7910.11|7917.93|7917.93|7917.93|7917.93|7910.09|7910.09|0
1642415100000|2022-01-17 10:25:00|7918|7918|7923.79|7923.79|7924.05|7924.05|7917.79|7917.79|0
1642415400000|2022-01-17 10:30:00|7923.48|7923.48|7920.39|7920.39|7926.22|7926.22|7917.14|7917.14|0
1642415700000|2022-01-17 10:35:00|7920.62|7920.62|7911.25|7911.25|7920.75|7920.75|7911.25|7911.25|0
1642416000000|2022-01-17 10:40:00|7911.06|7911.06|7900.02|7900.02|7911.06|7911.06|7899.45|7899.45|0
1642416300000|2022-01-17 10:45:00|7900.21|7900.21|7894.43|7894.43|7900.21|7900.21|7893.3|7893.3|0
1642416600000|2022-01-17 10:50:00|7894.7|7894.7|7891.19|7891.19|7894.89|7894.89|7891.03|7891.03|0
1642416900000|2022-01-17 10:55:00|7891|7891|7882.97|7882.97|7891|7891|7880.65|7880.65|0
1642417200000|2022-01-17 11:00:00|7882.8|7882.8|7887.68|7887.68|7888.19|7888.19|7882.43|7882.43|0
1642417500000|2022-01-17 11:05:00|7887.37|7887.37|7882.45|7882.45|7887.52|7887.52|7882.31|7882.31|0
1642417800000|2022-01-17 11:10:00|7882.89|7882.89|7874.25|7874.25|7883.48|7883.48|7873.35|7873.35|0
1642418100000|2022-01-17 11:15:00|7873.39|7873.39|7886.3|7886.3|7886.3|7886.3|7872.82|7872.82|0
1642418400000|2022-01-17 11:20:00|7886.57|7886.57|7879.36|7879.36|7889.79|7889.79|7878.56|7878.56|0
1642418700000|2022-01-17 11:25:00|7879.48|7879.48|7876.39|7876.39|7879.64|7879.64|7876.39|7876.39|0
1642419000000|2022-01-17 11:30:00|7876.35|7876.35|7871.37|7871.37|7876.35|7876.35|7870.8|7870.8|0
1642419300000|2022-01-17 11:35:00|7870.52|7870.52|7874.04|7874.04|7875.57|7875.57|7868.37|7868.37|0
1642419600000|2022-01-17 11:40:00|7874.12|7874.12|7871.82|7871.82|7874.12|7874.12|7868.02|7868.02|0
1642419900000|2022-01-17 11:45:00|7871.9|7871.9|7873.84|7873.84|7875.26|7875.26|7871.9|7871.9|0
1642420200000|2022-01-17 11:50:00|7873.68|7873.68|7877.87|7877.87|7878.52|7878.52|7873.06|7873.06|0
1642420500000|2022-01-17 11:55:00|7878|7878|7880.22|7880.22|7881.73|7881.73|7877.69|7877.69|0
1642420800000|2022-01-17 12:00:00|7880.52|7880.52|7876.43|7876.43|7882|7882|7875.96|7875.96|0
1642421100000|2022-01-17 12:05:00|7876.74|7876.74|7880.91|7880.91|7884.16|7884.16|7876.74|7876.74|0
1642421400000|2022-01-17 12:10:00|7880.75|7880.75|7883.58|7883.58|7884.56|7884.56|7880.6|7880.6|0
1642421700000|2022-01-17 12:15:00|7883.82|7883.82|7887.87|7887.87|7889.42|7889.42|7883.44|7883.44|0
1642422000000|2022-01-17 12:20:00|7887.84|7887.84|7881.61|7881.61|7888.62|7888.62|7879.27|7879.27|0
1642422300000|2022-01-17 12:25:00|7881.04|7881.04|7877.56|7877.56|7883.77|7883.77|7877.19|7877.19|0
1642422600000|2022-01-17 12:30:00|7877.52|7877.52|7878.99|7878.99|7881.54|7881.54|7876.24|7876.24|0
1642422900000|2022-01-17 12:35:00|7879.14|7879.14|7885.15|7885.15|7885.15|7885.15|7878.3|7878.3|0
1642423200000|2022-01-17 12:40:00|7885.38|7885.38|7894.52|7894.52|7894.68|7894.68|7885.14|7885.14|0
1642423500000|2022-01-17 12:45:00|7894.93|7894.93|7896.47|7896.47|7899.27|7899.27|7894.17|7894.17|0
1642423800000|2022-01-17 12:50:00|7896.58|7896.58|7889.77|7889.77|7897.69|7897.69|7889.72|7889.72|0
1642424100000|2022-01-17 12:55:00|7889.96|7889.96|7891.64|7891.64|7893.22|7893.22|7888.33|7888.33|0
1642424400000|2022-01-17 13:00:00|7891.41|7891.41|7893.76|7893.76|7894.13|7894.13|7890.94|7890.94|0
1642424700000|2022-01-17 13:05:00|7894.04|7894.04|7885.43|7885.43|7894.04|7894.04|7882.4|7882.4|0
1642425000000|2022-01-17 13:10:00|7884.57|7884.57|7887.79|7887.79|7887.94|7887.94|7884.47|7884.47|0
1642425300000|2022-01-17 13:15:00|7887.51|7887.51|7886.48|7886.48|7887.66|7887.66|7882.88|7882.88|0
1642425600000|2022-01-17 13:20:00|7886.67|7886.67|7884.51|7884.51|7886.74|7886.74|7883.65|7883.65|0
1642425900000|2022-01-17 13:25:00|7884.4|7884.4|7881.02|7881.02|7884.52|7884.52|7879.8|7879.8|0
1642426200000|2022-01-17 13:30:00|7881.23|7881.23|7885.55|7885.55|7885.66|7885.66|7881.12|7881.12|0
1642426500000|2022-01-17 13:35:00|7885.64|7885.64|7893.43|7893.43|7893.43|7893.43|7885.64|7885.64|0
1642426800000|2022-01-17 13:40:00|7892.57|7892.57|7889.63|7889.63|7893.73|7893.73|7888.14|7888.14|0
1642427100000|2022-01-17 13:45:00|7890.03|7890.03|7887.1|7887.1|7891.1|7891.1|7886.87|7886.87|0
1642427400000|2022-01-17 13:50:00|7887.26|7887.26|7881.74|7881.74|7887.26|7887.26|7881.74|7881.74|0
1642427700000|2022-01-17 13:55:00|7881.55|7881.55|7873.04|7873.04|7883.92|7883.92|7870.23|7870.23|0
1642428000000|2022-01-17 14:00:00|7873.1|7873.1|7877.76|7877.76|7879.82|7879.82|7870.92|7870.92|0
1642428300000|2022-01-17 14:05:00|7877.82|7877.82|7875.74|7875.74|7878.55|7878.55|7875.04|7875.04|0
1642428600000|2022-01-17 14:10:00|7874.89|7874.89|7879.2|7879.2|7880.4|7880.4|7872.54|7872.54|0
1642428900000|2022-01-17 14:15:00|7879.43|7879.43|7871.37|7871.37|7879.7|7879.7|7871.24|7871.24|0
1642429200000|2022-01-17 14:20:00|7871.28|7871.28|7866.64|7866.64|7871.28|7871.28|7866.64|7866.64|0
1642429500000|2022-01-17 14:25:00|7866.19|7866.19|7864.9|7864.9|7866.42|7866.42|7861.66|7861.66|0
1642429800000|2022-01-17 14:30:00|7864.49|7864.49|7864.09|7864.09|7865.84|7865.84|7861.57|7861.57|0
1642430100000|2022-01-17 14:35:00|7863.83|7863.83|7870.74|7870.74|7873.05|7873.05|7863.68|7863.68|0
1642430400000|2022-01-17 14:40:00|7870.55|7870.55|7871.32|7871.32|7873.31|7873.31|7868.31|7868.31|0
1642430700000|2022-01-17 14:45:00|7871.27|7871.27|7872.36|7872.36|7872.58|7872.58|7869.18|7869.18|0
1642431000000|2022-01-17 14:50:00|7872.47|7872.47|7872.09|7872.09|7874.7|7874.7|7871.07|7871.07|0
1642431300000|2022-01-17 14:55:00|7872.39|7872.39|7867.13|7867.13|7876.4|7876.4|7866.31|7866.31|0
1642431600000|2022-01-17 15:00:00|7867.2|7867.2|7861.71|7861.71|7867.38|7867.38|7861.71|7861.71|0
1642431900000|2022-01-17 15:05:00|7861.61|7861.61|7862.54|7862.54|7863.15|7863.15|7856.49|7856.49|0
1642432200000|2022-01-17 15:10:00|7862.63|7862.63|7858.54|7858.54|7864.45|7864.45|7858.16|7858.16|0
1642432500000|2022-01-17 15:15:00|7858.73|7858.73|7863.77|7863.77|7865.24|7865.24|7858.73|7858.73|0
1642432800000|2022-01-17 15:20:00|7863.85|7863.85|7864.68|7864.68|7865.39|7865.39|7862.09|7862.09|0
1642433100000|2022-01-17 15:25:00|7864.6|7864.6|7856.92|7856.92|7865.48|7865.48|7856.57|7856.57|0
1642433400000|2022-01-17 15:30:00|7857|7857|7852.8|7852.8|7859.51|7859.51|7852.68|7852.68|0
1642433700000|2022-01-17 15:35:00|7852.91|7852.91|7852.64|7852.64|7855.27|7855.27|7851.42|7851.42|0
1642434000000|2022-01-17 15:40:00|7852.56|7852.56|7852.7|7852.7|7855.83|7855.83|7849.66|7849.66|0
1642434300000|2022-01-17 15:45:00|7852.61|7852.61|7850.93|7850.93|7852.71|7852.71|7849.07|7849.07|0
1642434600000|2022-01-17 15:50:00|7851.24|7851.24|7862.71|7862.71|7862.75|7862.75|7851.24|7851.24|0
1642434900000|2022-01-17 15:55:00|7862.75|7862.75|7861.72|7861.72|7863.18|7863.18|7858.24|7858.24|0
1642435200000|2022-01-17 16:00:00|7861.6|7861.6|7864.44|7864.44|7865.95|7865.95|7861.42|7861.42|0
1642435500000|2022-01-17 16:05:00|7864.82|7864.82|7865.28|7865.28|7869.36|7869.36|7864.76|7864.76|0
1642435800000|2022-01-17 16:10:00|7865.15|7865.15|7855.39|7855.39|7865.15|7865.15|7855.39|7855.39|0
1642436100000|2022-01-17 16:15:00|7855.13|7855.13|7849.31|7849.31|7855.74|7855.74|7849.28|7849.28|0
1642436400000|2022-01-17 16:20:00|7849.42|7849.42|7864.39|7864.39|7864.39|7864.39|7849.29|7849.29|0
1642436700000|2022-01-17 16:25:00|7864.48|7864.48|7858.65|7858.65|7866.6|7866.6|7854.89|7854.89|0
1642493700000|2022-01-18 08:15:00|7806.85|7806.85|7783.23|7783.23|7806.85|7806.85|7782.19|7782.19|0
1642494000000|2022-01-18 08:20:00|7783.42|7783.42|7765.47|7765.47|7793.52|7793.52|7764.67|7764.67|0
1642494300000|2022-01-18 08:25:00|7765.16|7765.16|7752.02|7752.02|7765.56|7765.56|7751.23|7751.23|0
1642494600000|2022-01-18 08:30:00|7751.42|7751.42|7744|7744|7751.42|7751.42|7742.04|7742.04|0
1642494900000|2022-01-18 08:35:00|7743.89|7743.89|7742.22|7742.22|7748.6|7748.6|7739.2|7739.2|0
1642495200000|2022-01-18 08:40:00|7742.6|7742.6|7759.07|7759.07|7760.8|7760.8|7739.26|7739.26|0
1642495500000|2022-01-18 08:45:00|7758.47|7758.47|7748.71|7748.71|7758.47|7758.47|7748.03|7748.03|0
1642495800000|2022-01-18 08:50:00|7747.59|7747.59|7746.98|7746.98|7747.59|7747.59|7740.43|7740.43|0
1642496100000|2022-01-18 08:55:00|7746.38|7746.38|7737.43|7737.43|7746.6|7746.6|7737.01|7737.01|0
1642496400000|2022-01-18 09:00:00|7737.65|7737.65|7739.77|7739.77|7740.61|7740.61|7732.38|7732.38|0
1642496700000|2022-01-18 09:05:00|7739.99|7739.99|7732.59|7732.59|7742.58|7742.58|7731.03|7731.03|0
1642497000000|2022-01-18 09:10:00|7732.21|7732.21|7724.47|7724.47|7733.13|7733.13|7717.76|7717.76|0
1642497300000|2022-01-18 09:15:00|7724.66|7724.66|7716.69|7716.69|7724.86|7724.86|7712.8|7712.8|0
1642497600000|2022-01-18 09:20:00|7717.23|7717.23|7711.57|7711.57|7720.16|7720.16|7709.14|7709.14|0
1642497900000|2022-01-18 09:25:00|7711.7|7711.7|7733.59|7733.59|7733.68|7733.68|7711.7|7711.7|0
1642498200000|2022-01-18 09:30:00|7733.48|7733.48|7724.78|7724.78|7733.57|7733.57|7724.08|7724.08|0
1642498500000|2022-01-18 09:35:00|7724.48|7724.48|7715.95|7715.95|7724.48|7724.48|7713.55|7713.55|0
1642498800000|2022-01-18 09:40:00|7716.06|7716.06|7719.13|7719.13|7721.39|7721.39|7716.06|7716.06|0
1642499100000|2022-01-18 09:45:00|7719.06|7719.06|7749.77|7749.77|7749.98|7749.98|7719.06|7719.06|0
1642499400000|2022-01-18 09:50:00|7749.9|7749.9|7751.33|7751.33|7753.92|7753.92|7748.05|7748.05|0
1642499700000|2022-01-18 09:55:00|7751.49|7751.49|7739.54|7739.54|7755.13|7755.13|7739.13|7739.13|0
1642500000000|2022-01-18 10:00:00|7740.4|7740.4|7742.44|7742.44|7743.54|7743.54|7738.55|7738.55|0
1642500300000|2022-01-18 10:05:00|7742.62|7742.62|7745.75|7745.75|7748.32|7748.32|7740.09|7740.09|0
1642500600000|2022-01-18 10:10:00|7745.91|7745.91|7745.94|7745.94|7749|7749|7740.82|7740.82|0
1642500900000|2022-01-18 10:15:00|7746.25|7746.25|7752.67|7752.67|7756.46|7756.46|7746.25|7746.25|0
1642501200000|2022-01-18 10:20:00|7752.26|7752.26|7768.64|7768.64|7768.83|7768.83|7752.02|7752.02|0
1642501500000|2022-01-18 10:25:00|7768.26|7768.26|7781.69|7781.69|7782.56|7782.56|7768.26|7768.26|0
1642501800000|2022-01-18 10:30:00|7781.77|7781.77|7773.81|7773.81|7784.18|7784.18|7772.6|7772.6|0
1642502100000|2022-01-18 10:35:00|7772.1|7772.1|7769.05|7769.05|7773.16|7773.16|7762.7|7762.7|0
1642502400000|2022-01-18 10:40:00|7768.75|7768.75|7763.89|7763.89|7773.24|7773.24|7763.89|7763.89|0
1642502700000|2022-01-18 10:45:00|7763.96|7763.96|7746.11|7746.11|7764.24|7764.24|7746.11|7746.11|0
1642503000000|2022-01-18 10:50:00|7746.05|7746.05|7747.74|7747.74|7750.84|7750.84|7744.85|7744.85|0
1642503300000|2022-01-18 10:55:00|7748.12|7748.12|7749.24|7749.24|7751.64|7751.64|7747.52|7747.52|0
1642503600000|2022-01-18 11:00:00|7749.05|7749.05|7739.67|7739.67|7749.05|7749.05|7739.39|7739.39|0
1642503900000|2022-01-18 11:05:00|7739.9|7739.9|7735.36|7735.36|7740.61|7740.61|7735.26|7735.26|0
1642504200000|2022-01-18 11:10:00|7735.66|7735.66|7739.04|7739.04|7741.31|7741.31|7734.71|7734.71|0
1642504500000|2022-01-18 11:15:00|7739.27|7739.27|7747.61|7747.61|7748.65|7748.65|7738.13|7738.13|0
1642504800000|2022-01-18 11:20:00|7747.92|7747.92|7740.19|7740.19|7748.69|7748.69|7740.19|7740.19|0
1642505100000|2022-01-18 11:25:00|7739.97|7739.97|7747.63|7747.63|7747.63|7747.63|7738.42|7738.42|0
1642505400000|2022-01-18 11:30:00|7747.7|7747.7|7747.72|7747.72|7748.09|7748.09|7741.92|7741.92|0
1642505700000|2022-01-18 11:35:00|7747.75|7747.75|7751.48|7751.48|7752.04|7752.04|7747.24|7747.24|0
1642506000000|2022-01-18 11:40:00|7751.29|7751.29|7749.1|7749.1|7751.42|7751.42|7747.25|7747.25|0
1642506300000|2022-01-18 11:45:00|7748.88|7748.88|7747.14|7747.14|7750.52|7750.52|7742.31|7742.31|0
1642506600000|2022-01-18 11:50:00|7747.74|7747.74|7739.51|7739.51|7749.93|7749.93|7734.62|7734.62|0
1642506900000|2022-01-18 11:55:00|7740.11|7740.11|7746.08|7746.08|7748.04|7748.04|7740.01|7740.01|0
1642507200000|2022-01-18 12:00:00|7746.02|7746.02|7754.1|7754.1|7754.46|7754.46|7746.02|7746.02|0
1642507500000|2022-01-18 12:05:00|7754.02|7754.02|7758.16|7758.16|7758.27|7758.27|7754.01|7754.01|0
1642507800000|2022-01-18 12:10:00|7757.3|7757.3|7746.72|7746.72|7757.74|7757.74|7745.91|7745.91|0
1642508100000|2022-01-18 12:15:00|7746.78|7746.78|7746.52|7746.52|7749.59|7749.59|7746.51|7746.51|0
1642508400000|2022-01-18 12:20:00|7746.81|7746.81|7748.48|7748.48|7751.48|7751.48|7745.93|7745.93|0
1642508700000|2022-01-18 12:25:00|7748.11|7748.11|7749.36|7749.36|7750.61|7750.61|7746.85|7746.85|0
1642509000000|2022-01-18 12:30:00|7749.13|7749.13|7737.78|7737.78|7749.44|7749.44|7736.11|7736.11|0
1642509300000|2022-01-18 12:35:00|7737.82|7737.82|7737.65|7737.65|7739.28|7739.28|7735.48|7735.48|0
1642509600000|2022-01-18 12:40:00|7737.76|7737.76|7737.54|7737.54|7739.67|7739.67|7733.93|7733.93|0
1642509900000|2022-01-18 12:45:00|7737.42|7737.42|7737.85|7737.85|7741.79|7741.79|7731.98|7731.98|0
1642510200000|2022-01-18 12:50:00|7737.15|7737.15|7734.04|7734.04|7737.34|7737.34|7733.76|7733.76|0
1642510500000|2022-01-18 12:55:00|7734.89|7734.89|7732.29|7732.29|7737.93|7737.93|7732.29|7732.29|0
1642510800000|2022-01-18 13:00:00|7732.21|7732.21|7730.42|7730.42|7733.03|7733.03|7728|7728|0
1642511100000|2022-01-18 13:05:00|7730.31|7730.31|7724.08|7724.08|7732.35|7732.35|7724.02|7724.02|0
1642511400000|2022-01-18 13:10:00|7723.97|7723.97|7736.28|7736.28|7736.28|7736.28|7722.26|7722.26|0
1642511700000|2022-01-18 13:15:00|7736.15|7736.15|7756.05|7756.05|7756.05|7756.05|7733.75|7733.75|0
1642512000000|2022-01-18 13:20:00|7756.21|7756.21|7761.43|7761.43|7777.77|7777.77|7756.07|7756.07|0
1642512300000|2022-01-18 13:25:00|7761.66|7761.66|7761.7|7761.7|7768.16|7768.16|7758.78|7758.78|0
1642512600000|2022-01-18 13:30:00|7761.78|7761.78|7780.45|7780.45|7780.45|7780.45|7761.11|7761.11|0
1642512900000|2022-01-18 13:35:00|7780.22|7780.22|7774.22|7774.22|7780.22|7780.22|7768.07|7768.07|0
1642513200000|2022-01-18 13:40:00|7774.46|7774.46|7766.54|7766.54|7774.62|7774.62|7766.25|7766.25|0
1642513500000|2022-01-18 13:45:00|7766.95|7766.95|7764.82|7764.82|7770.82|7770.82|7763.66|7763.66|0
1642513800000|2022-01-18 13:50:00|7764.71|7764.71|7751.47|7751.47|7765.26|7765.26|7751.09|7751.09|0
1642514100000|2022-01-18 13:55:00|7751.4|7751.4|7742.57|7742.57|7752.62|7752.62|7742.01|7742.01|0
1642514400000|2022-01-18 14:00:00|7742.64|7742.64|7736.98|7736.98|7745.51|7745.51|7735.82|7735.82|0
1642514700000|2022-01-18 14:05:00|7737.19|7737.19|7741.03|7741.03|7742.46|7742.46|7736.96|7736.96|0
1642515000000|2022-01-18 14:10:00|7741.11|7741.11|7746.3|7746.3|7746.51|7746.51|7741.11|7741.11|0
1642515300000|2022-01-18 14:15:00|7746.58|7746.58|7751.84|7751.84|7753.69|7753.69|7746.58|7746.58|0
1642515600000|2022-01-18 14:20:00|7751.76|7751.76|7738.68|7738.68|7754.03|7754.03|7737.99|7737.99|0
1642515900000|2022-01-18 14:25:00|7738.78|7738.78|7736.36|7736.36|7739.62|7739.62|7734.74|7734.74|0
1642516200000|2022-01-18 14:30:00|7736|7736|7724.13|7724.13|7744.33|7744.33|7724.13|7724.13|0
1642516500000|2022-01-18 14:35:00|7723.27|7723.27|7707.52|7707.52|7723.35|7723.35|7701.49|7701.49|0
1642516800000|2022-01-18 14:40:00|7707.71|7707.71|7731.73|7731.73|7738.9|7738.9|7704.7|7704.7|0
1642517100000|2022-01-18 14:45:00|7731.64|7731.64|7750.1|7750.1|7750.23|7750.23|7730.37|7730.37|0
1642517400000|2022-01-18 14:50:00|7750.32|7750.32|7777.6|7777.6|7781.85|7781.85|7749.53|7749.53|0
1642517700000|2022-01-18 14:55:00|7776.75|7776.75|7757.9|7757.9|7776.75|7776.75|7755.46|7755.46|0
1642518000000|2022-01-18 15:00:00|7757.76|7757.76|7752.35|7752.35|7757.76|7757.76|7746.63|7746.63|0
1642518300000|2022-01-18 15:05:00|7752.16|7752.16|7771.7|7771.7|7771.7|7771.7|7751.59|7751.59|0
1642518600000|2022-01-18 15:10:00|7771.62|7771.62|7774.19|7774.19|7785.62|7785.62|7771.62|7771.62|0
1642518900000|2022-01-18 15:15:00|7774.09|7774.09|7780.1|7780.1|7794.42|7794.42|7772.46|7772.46|0
1642519200000|2022-01-18 15:20:00|7780.57|7780.57|7776.42|7776.42|7781.18|7781.18|7770.82|7770.82|0
1642519500000|2022-01-18 15:25:00|7776.52|7776.52|7780.19|7780.19|7782.13|7782.13|7772.44|7772.44|0
1642519800000|2022-01-18 15:30:00|7781.09|7781.09|7755.05|7755.05|7781.63|7781.63|7754.84|7754.84|0
1642520100000|2022-01-18 15:35:00|7754.48|7754.48|7729.08|7729.08|7754.48|7754.48|7727.08|7727.08|0
1642520400000|2022-01-18 15:40:00|7728.97|7728.97|7743.99|7743.99|7749.37|7749.37|7726.45|7726.45|0
1642520700000|2022-01-18 15:45:00|7744.85|7744.85|7759.66|7759.66|7759.74|7759.74|7743.14|7743.14|0
1642521000000|2022-01-18 15:50:00|7759.47|7759.47|7748.37|7748.37|7759.47|7759.47|7748.28|7748.28|0
1642521300000|2022-01-18 15:55:00|7748.21|7748.21|7760.06|7760.06|7760.29|7760.29|7747.36|7747.36|0
1642521600000|2022-01-18 16:00:00|7759.9|7759.9|7754.22|7754.22|7763.32|7763.32|7751.78|7751.78|0
1642521900000|2022-01-18 16:05:00|7754.14|7754.14|7754.41|7754.41|7755.94|7755.94|7747.37|7747.37|0
1642522200000|2022-01-18 16:10:00|7754.17|7754.17|7756.74|7756.74|7757.01|7757.01|7750.99|7750.99|0
1642522500000|2022-01-18 16:15:00|7756.67|7756.67|7758.99|7758.99|7760.87|7760.87|7755.59|7755.59|0
1642522800000|2022-01-18 16:20:00|7758.8|7758.8|7765.07|7765.07|7766.28|7766.28|7758.15|7758.15|0
1642523100000|2022-01-18 16:25:00|7765.04|7765.04|7754.57|7754.57|7766.42|7766.42|7754.57|7754.57|0
1642580100000|2022-01-19 08:15:00|7777.35|7777.35|7803.26|7803.26|7803.26|7803.26|7774.82|7774.82|0
1642580400000|2022-01-19 08:20:00|7802.2|7802.2|7809.36|7809.36|7812.34|7812.34|7796.05|7796.05|0
1642580700000|2022-01-19 08:25:00|7808.97|7808.97|7813.23|7813.23|7814.58|7814.58|7798.53|7798.53|0
1642581000000|2022-01-19 08:30:00|7813.14|7813.14|7820.39|7820.39|7822.13|7822.13|7811.73|7811.73|0
1642581300000|2022-01-19 08:35:00|7820.18|7820.18|7834.6|7834.6|7838.54|7838.54|7820.18|7820.18|0
1642581600000|2022-01-19 08:40:00|7834.38|7834.38|7833.76|7833.76|7845.07|7845.07|7830.44|7830.44|0
1642581900000|2022-01-19 08:45:00|7833.99|7833.99|7821.31|7821.31|7835.41|7835.41|7821.31|7821.31|0
1642582200000|2022-01-19 08:50:00|7821.09|7821.09|7830.39|7830.39|7830.5|7830.5|7806.19|7806.19|0
1642582500000|2022-01-19 08:55:00|7832|7832|7820.4|7820.4|7832|7832|7817.19|7817.19|0
1642582800000|2022-01-19 09:00:00|7820.02|7820.02|7819.42|7819.42|7824.32|7824.32|7815.83|7815.83|0
1642583100000|2022-01-19 09:05:00|7819.57|7819.57|7811.31|7811.31|7819.89|7819.89|7810.6|7810.6|0
1642583400000|2022-01-19 09:10:00|7810.93|7810.93|7823.19|7823.19|7826.01|7826.01|7810.93|7810.93|0
1642583700000|2022-01-19 09:15:00|7823.05|7823.05|7829.83|7829.83|7831.16|7831.16|7817.87|7817.87|0
1642584000000|2022-01-19 09:20:00|7829.66|7829.66|7827.15|7827.15|7829.66|7829.66|7822.06|7822.06|0
1642584300000|2022-01-19 09:25:00|7827.28|7827.28|7813.54|7813.54|7828.25|7828.25|7813.54|7813.54|0
1642584600000|2022-01-19 09:30:00|7814.3|7814.3|7815.36|7815.36|7819.14|7819.14|7812.21|7812.21|0
1642584900000|2022-01-19 09:35:00|7815.96|7815.96|7807.07|7807.07|7816.08|7816.08|7807.07|7807.07|0
1642585200000|2022-01-19 09:40:00|7806.95|7806.95|7814.13|7814.13|7816.83|7816.83|7805.68|7805.68|0
1642585500000|2022-01-19 09:45:00|7814.21|7814.21|7809.63|7809.63|7817.98|7817.98|7809.07|7809.07|0
1642585800000|2022-01-19 09:50:00|7809.71|7809.71|7797.08|7797.08|7809.8|7809.8|7794.6|7794.6|0
1642586100000|2022-01-19 09:55:00|7796.99|7796.99|7807.44|7807.44|7808.74|7808.74|7796.89|7796.89|0
1642586400000|2022-01-19 10:00:00|7807.13|7807.13|7805.76|7805.76|7807.13|7807.13|7799.46|7799.46|0
1642586700000|2022-01-19 10:05:00|7805.95|7805.95|7813.03|7813.03|7814.66|7814.66|7805.09|7805.09|0
1642587000000|2022-01-19 10:10:00|7812.7|7812.7|7809.63|7809.63|7814.04|7814.04|7805.41|7805.41|0
1642587300000|2022-01-19 10:15:00|7809.91|7809.91|7818.72|7818.72|7818.97|7818.97|7809.91|7809.91|0
1642587600000|2022-01-19 10:20:00|7818.82|7818.82|7813.22|7813.22|7824.46|7824.46|7813.03|7813.03|0
1642587900000|2022-01-19 10:25:00|7813.07|7813.07|7803.34|7803.34|7813.07|7813.07|7803.34|7803.34|0
1642588200000|2022-01-19 10:30:00|7803.07|7803.07|7799.66|7799.66|7803.07|7803.07|7796.43|7796.43|0
1642588500000|2022-01-19 10:35:00|7799.51|7799.51|7788.18|7788.18|7799.73|7799.73|7782.23|7782.23|0
1642588800000|2022-01-19 10:40:00|7787.85|7787.85|7781.96|7781.96|7791.75|7791.75|7781.96|7781.96|0
1642589100000|2022-01-19 10:45:00|7781.85|7781.85|7793.82|7793.82|7793.82|7793.82|7778.6|7778.6|0
1642589400000|2022-01-19 10:50:00|7793.66|7793.66|7796.61|7796.61|7803.75|7803.75|7793.58|7793.58|0
1642589700000|2022-01-19 10:55:00|7796|7796|7798.39|7798.39|7798.48|7798.48|7793.5|7793.5|0
1642590000000|2022-01-19 11:00:00|7797.93|7797.93|7808.88|7808.88|7810.48|7810.48|7797.93|7797.93|0
1642590300000|2022-01-19 11:05:00|7807.17|7807.17|7798.37|7798.37|7807.52|7807.52|7797.8|7797.8|0
1642590600000|2022-01-19 11:10:00|7798.63|7798.63|7787.98|7787.98|7798.99|7798.99|7785.96|7785.96|0
1642590900000|2022-01-19 11:15:00|7788.17|7788.17|7789.4|7789.4|7789.4|7789.4|7784.38|7784.38|0
1642591200000|2022-01-19 11:20:00|7789.24|7789.24|7786.54|7786.54|7794.5|7794.5|7786.06|7786.06|0
1642591500000|2022-01-19 11:25:00|7786.64|7786.64|7787.57|7787.57|7793.1|7793.1|7786.32|7786.32|0
1642591800000|2022-01-19 11:30:00|7787.66|7787.66|7797.53|7797.53|7797.53|7797.53|7786.67|7786.67|0
1642592100000|2022-01-19 11:35:00|7797.42|7797.42|7805.81|7805.81|7807.8|7807.8|7797.42|7797.42|0
1642592400000|2022-01-19 11:40:00|7805.71|7805.71|7802.8|7802.8|7808.96|7808.96|7802.8|7802.8|0
1642592700000|2022-01-19 11:45:00|7802.65|7802.65|7803.16|7803.16|7805.66|7805.66|7802.65|7802.65|0
1642593000000|2022-01-19 11:50:00|7803.25|7803.25|7811.32|7811.32|7813.96|7813.96|7802.63|7802.63|0
1642593300000|2022-01-19 11:55:00|7811.35|7811.35|7798.99|7798.99|7811.44|7811.44|7798.7|7798.7|0
1642593600000|2022-01-19 12:00:00|7798.16|7798.16|7800.92|7800.92|7801.13|7801.13|7793.89|7793.89|0
1642593900000|2022-01-19 12:05:00|7800.98|7800.98|7803.31|7803.31|7805.39|7805.39|7800.88|7800.88|0
1642594200000|2022-01-19 12:10:00|7803.47|7803.47|7794.72|7794.72|7804.73|7804.73|7794.53|7794.53|0
1642594500000|2022-01-19 12:15:00|7794.49|7794.49|7781.75|7781.75|7794.58|7794.58|7778.22|7778.22|0
1642594800000|2022-01-19 12:20:00|7780.89|7780.89|7782.06|7782.06|7783.64|7783.64|7779.82|7779.82|0
1642595100000|2022-01-19 12:25:00|7782.22|7782.22|7784.17|7784.17|7785.02|7785.02|7780.44|7780.44|0
1642595400000|2022-01-19 12:30:00|7783.69|7783.69|7783.74|7783.74|7784.44|7784.44|7781.51|7781.51|0
1642595700000|2022-01-19 12:35:00|7783.65|7783.65|7781.4|7781.4|7784.42|7784.42|7778.88|7778.88|0
1642596000000|2022-01-19 12:40:00|7781.24|7781.24|7781.75|7781.75|7785.08|7785.08|7780.47|7780.47|0
1642596300000|2022-01-19 12:45:00|7781.71|7781.71|7783.69|7783.69|7786.26|7786.26|7781.67|7781.67|0
1642596600000|2022-01-19 12:50:00|7783.5|7783.5|7789.54|7789.54|7793.63|7793.63|7782.44|7782.44|0
1642596900000|2022-01-19 12:55:00|7789.57|7789.57|7791.29|7791.29|7796.04|7796.04|7786.91|7786.91|0
1642597200000|2022-01-19 13:00:00|7791.2|7791.2|7789.81|7789.81|7792.8|7792.8|7789.31|7789.31|0
1642597500000|2022-01-19 13:05:00|7789.9|7789.9|7795.85|7795.85|7795.91|7795.91|7788.85|7788.85|0
1642597800000|2022-01-19 13:10:00|7795.71|7795.71|7796.28|7796.28|7798.13|7798.13|7794.68|7794.68|0
1642598100000|2022-01-19 13:15:00|7796.66|7796.66|7802.79|7802.79|7803.06|7803.06|7796.66|7796.66|0
1642598400000|2022-01-19 13:20:00|7805.36|7805.36|7797.84|7797.84|7805.36|7805.36|7797.84|7797.84|0
1642598700000|2022-01-19 13:25:00|7797.75|7797.75|7800.02|7800.02|7800.88|7800.88|7795.49|7795.49|0
1642599000000|2022-01-19 13:30:00|7800.12|7800.12|7823.82|7823.82|7828.19|7828.19|7800.05|7800.05|0
1642599300000|2022-01-19 13:35:00|7823.9|7823.9|7841.68|7841.68|7853.15|7853.15|7823.19|7823.19|0
1642599600000|2022-01-19 13:40:00|7841.65|7841.65|7833.78|7833.78|7851.97|7851.97|7833.23|7833.23|0
1642599900000|2022-01-19 13:45:00|7832.93|7832.93|7820.73|7820.73|7838.63|7838.63|7818.66|7818.66|0
1642600200000|2022-01-19 13:50:00|7820.5|7820.5|7818.44|7818.44|7820.51|7820.51|7812.56|7812.56|0
1642600500000|2022-01-19 13:55:00|7818.25|7818.25|7817.24|7817.24|7821.25|7821.25|7817.02|7817.02|0
1642600800000|2022-01-19 14:00:00|7817.18|7817.18|7809.95|7809.95|7817.52|7817.52|7806.08|7806.08|0
1642601100000|2022-01-19 14:05:00|7810.14|7810.14|7825.41|7825.41|7826.73|7826.73|7809.86|7809.86|0
1642601400000|2022-01-19 14:10:00|7826.01|7826.01|7820.88|7820.88|7826.01|7826.01|7818.93|7818.93|0
1642601700000|2022-01-19 14:15:00|7821.07|7821.07|7816.42|7816.42|7822.21|7822.21|7814.25|7814.25|0
1642602000000|2022-01-19 14:20:00|7816.23|7816.23|7819.79|7819.79|7824.17|7824.17|7816.23|7816.23|0
1642602300000|2022-01-19 14:25:00|7820.64|7820.64|7821.53|7821.53|7824.04|7824.04|7816.5|7816.5|0
1642602600000|2022-01-19 14:30:00|7821.61|7821.61|7816.55|7816.55|7823.58|7823.58|7802.63|7802.63|0
1642602900000|2022-01-19 14:35:00|7815.7|7815.7|7810.71|7810.71|7817.82|7817.82|7806.56|7806.56|0
1642603200000|2022-01-19 14:40:00|7810.81|7810.81|7804.2|7804.2|7810.81|7810.81|7798.07|7798.07|0
1642603500000|2022-01-19 14:45:00|7804.1|7804.1|7777.3|7777.3|7808.19|7808.19|7776.95|7776.95|0
1642603800000|2022-01-19 14:50:00|7776.09|7776.09|7789.91|7789.91|7789.91|7789.91|7768.12|7768.12|0
1642604100000|2022-01-19 14:55:00|7789.88|7789.88|7795.52|7795.52|7797.85|7797.85|7786.37|7786.37|0
1642604400000|2022-01-19 15:00:00|7795.46|7795.46|7813.04|7813.04|7814.19|7814.19|7792.51|7792.51|0
1642604700000|2022-01-19 15:05:00|7813.07|7813.07|7808.05|7808.05|7813.13|7813.13|7796.88|7796.88|0
1642605000000|2022-01-19 15:10:00|7807.89|7807.89|7813.67|7813.67|7815.73|7815.73|7806.28|7806.28|0
1642605300000|2022-01-19 15:15:00|7813.75|7813.75|7806.26|7806.26|7814.31|7814.31|7803.92|7803.92|0
1642605600000|2022-01-19 15:20:00|7806.07|7806.07|7794.17|7794.17|7806.14|7806.14|7794.14|7794.14|0
1642605900000|2022-01-19 15:25:00|7794.2|7794.2|7780.86|7780.86|7797.93|7797.93|7780.68|7780.68|0
1642606200000|2022-01-19 15:30:00|7780.7|7780.7|7766.06|7766.06|7780.7|7780.7|7764.28|7764.28|0
1642606500000|2022-01-19 15:35:00|7766.92|7766.92|7761.89|7761.89|7773.29|7773.29|7760.83|7760.83|0
1642606800000|2022-01-19 15:40:00|7761.83|7761.83|7768.93|7768.93|7769.53|7769.53|7759.43|7759.43|0
1642607100000|2022-01-19 15:45:00|7768.96|7768.96|7744.87|7744.87|7771.32|7771.32|7744.87|7744.87|0
1642607400000|2022-01-19 15:50:00|7744.94|7744.94|7738.91|7738.91|7749.29|7749.29|7737.36|7737.36|0
1642607700000|2022-01-19 15:55:00|7738.88|7738.88|7749.21|7749.21|7752.55|7752.55|7736.96|7736.96|0
1642608000000|2022-01-19 16:00:00|7748.91|7748.91|7746.25|7746.25|7757.77|7757.77|7744.18|7744.18|0
1642608300000|2022-01-19 16:05:00|7746.33|7746.33|7759.37|7759.37|7759.37|7759.37|7739.89|7739.89|0
1642608600000|2022-01-19 16:10:00|7759.04|7759.04|7759.59|7759.59|7761.46|7761.46|7756.91|7756.91|0
1642608900000|2022-01-19 16:15:00|7759.48|7759.48|7768.79|7768.79|7771.88|7771.88|7759.48|7759.48|0
1642609200000|2022-01-19 16:20:00|7768.6|7768.6|7755.77|7755.77|7770.1|7770.1|7755.68|7755.68|0
1642609500000|2022-01-19 16:25:00|7755.62|7755.62|7755.96|7755.96|7760.02|7760.02|7752.2|7752.2|0
1642666500000|2022-01-20 08:15:00|7840.83|7840.83|7833.43|7833.43|7864.9|7864.9|7833.43|7833.43|0
1642666800000|2022-01-20 08:20:00|7834.29|7834.29|7819.55|7819.55|7839.45|7839.45|7818.99|7818.99|0
1642667100000|2022-01-20 08:25:00|7820.11|7820.11|7815.08|7815.08|7822.6|7822.6|7812.52|7812.52|0
1642667400000|2022-01-20 08:30:00|7815.13|7815.13|7831.59|7831.59|7832.84|7832.84|7814.21|7814.21|0
1642667700000|2022-01-20 08:35:00|7831.67|7831.67|7841.49|7841.49|7841.63|7841.63|7827.22|7827.22|0
1642668000000|2022-01-20 08:40:00|7841.23|7841.23|7826.58|7826.58|7846.97|7846.97|7826.58|7826.58|0
1642668300000|2022-01-20 08:45:00|7826.88|7826.88|7812.49|7812.49|7831.66|7831.66|7812.49|7812.49|0
1642668600000|2022-01-20 08:50:00|7812.8|7812.8|7809.95|7809.95|7814.3|7814.3|7808.77|7808.77|0
1642668900000|2022-01-20 08:55:00|7809.71|7809.71|7785.28|7785.28|7810.29|7810.29|7785.28|7785.28|0
1642669200000|2022-01-20 09:00:00|7785.17|7785.17|7799.01|7799.01|7806.45|7806.45|7784.56|7784.56|0
1642669500000|2022-01-20 09:05:00|7799.24|7799.24|7797.63|7797.63|7799.93|7799.93|7793.2|7793.2|0
1642669800000|2022-01-20 09:10:00|7797.25|7797.25|7796.44|7796.44|7800.16|7800.16|7793.46|7793.46|0
1642670100000|2022-01-20 09:15:00|7796.82|7796.82|7801.12|7801.12|7808.43|7808.43|7796.16|7796.16|0
1642670400000|2022-01-20 09:20:00|7800.49|7800.49|7788.17|7788.17|7800.49|7800.49|7788.17|7788.17|0
1642670700000|2022-01-20 09:25:00|7787.55|7787.55|7793.44|7793.44|7795.58|7795.58|7784.59|7784.59|0
1642671000000|2022-01-20 09:30:00|7793.28|7793.28|7798.3|7798.3|7798.3|7798.3|7790.19|7790.19|0
1642671300000|2022-01-20 09:35:00|7799.13|7799.13|7809.31|7809.31|7809.46|7809.46|7799.13|7799.13|0
1642671600000|2022-01-20 09:40:00|7809.4|7809.4|7808.36|7808.36|7815.42|7815.42|7808.36|7808.36|0
1642671900000|2022-01-20 09:45:00|7808.44|7808.44|7813.9|7813.9|7814.01|7814.01|7808.1|7808.1|0
1642672200000|2022-01-20 09:50:00|7813.74|7813.74|7820.21|7820.21|7826.64|7826.64|7812.63|7812.63|0
1642672500000|2022-01-20 09:55:00|7820.6|7820.6|7808.63|7808.63|7824.56|7824.56|7805.59|7805.59|0
1642672800000|2022-01-20 10:00:00|7808.82|7808.82|7815.47|7815.47|7820.37|7820.37|7808.43|7808.43|0
1642673100000|2022-01-20 10:05:00|7815.33|7815.33|7822.08|7822.08|7822.08|7822.08|7813.95|7813.95|0
1642673400000|2022-01-20 10:10:00|7821.87|7821.87|7823.5|7823.5|7826.72|7826.72|7821.87|7821.87|0
1642673700000|2022-01-20 10:15:00|7823.38|7823.38|7843.72|7843.72|7843.72|7843.72|7820.81|7820.81|0
1642674000000|2022-01-20 10:20:00|7843.88|7843.88|7843.1|7843.1|7844.8|7844.8|7841.99|7841.99|0
1642674300000|2022-01-20 10:25:00|7842.79|7842.79|7840.35|7840.35|7842.79|7842.79|7835.13|7835.13|0
1642674600000|2022-01-20 10:30:00|7840.22|7840.22|7828.64|7828.64|7840.77|7840.77|7828.64|7828.64|0
1642674900000|2022-01-20 10:35:00|7828.57|7828.57|7823.63|7823.63|7828.68|7828.68|7822.14|7822.14|0
1642675200000|2022-01-20 10:40:00|7823.35|7823.35|7829.95|7829.95|7831|7831|7822.65|7822.65|0
1642675500000|2022-01-20 10:45:00|7830.03|7830.03|7831.07|7831.07|7833.54|7833.54|7830.03|7830.03|0
1642675800000|2022-01-20 10:50:00|7830.85|7830.85|7833.56|7833.56|7833.56|7833.56|7830.23|7830.23|0
1642676100000|2022-01-20 10:55:00|7833.75|7833.75|7839.44|7839.44|7839.63|7839.63|7833.46|7833.46|0
1642676400000|2022-01-20 11:00:00|7839.5|7839.5|7855.76|7855.76|7858.96|7858.96|7839.37|7839.37|0
1642676700000|2022-01-20 11:05:00|7855.98|7855.98|7856.01|7856.01|7859.22|7859.22|7852.24|7852.24|0
1642677000000|2022-01-20 11:10:00|7855.72|7855.72|7844.79|7844.79|7856|7856|7843.74|7843.74|0
1642677300000|2022-01-20 11:15:00|7845.32|7845.32|7847.18|7847.18|7855.32|7855.32|7843.82|7843.82|0
1642677600000|2022-01-20 11:20:00|7847.48|7847.48|7838.29|7838.29|7849.49|7849.49|7838.29|7838.29|0
1642677900000|2022-01-20 11:25:00|7837.43|7837.43|7843.5|7843.5|7844.56|7844.56|7833.71|7833.71|0
1642678200000|2022-01-20 11:30:00|7843.37|7843.37|7838.43|7838.43|7847.3|7847.3|7838.17|7838.17|0
1642678500000|2022-01-20 11:35:00|7838.36|7838.36|7830.77|7830.77|7838.36|7838.36|7829.65|7829.65|0
1642678800000|2022-01-20 11:40:00|7829.92|7829.92|7814.71|7814.71|7829.92|7829.92|7813.38|7813.38|0
1642679100000|2022-01-20 11:45:00|7814.86|7814.86|7817.47|7817.47|7818.14|7818.14|7812.99|7812.99|0
1642679400000|2022-01-20 11:50:00|7817.7|7817.7|7813|7813|7819.9|7819.9|7812.28|7812.28|0
1642679700000|2022-01-20 11:55:00|7811.19|7811.19|7821.22|7821.22|7821.26|7821.26|7811.19|7811.19|0
1642680000000|2022-01-20 12:00:00|7820.92|7820.92|7808.72|7808.72|7821.26|7821.26|7807.74|7807.74|0
1642680300000|2022-01-20 12:05:00|7809.02|7809.02|7805.67|7805.67|7811.1|7811.1|7803.8|7803.8|0
1642680600000|2022-01-20 12:10:00|7806.52|7806.52|7803.95|7803.95|7807.47|7807.47|7803.95|7803.95|0
1642680900000|2022-01-20 12:15:00|7803.98|7803.98|7805.53|7805.53|7809.99|7809.99|7803.98|7803.98|0
1642681200000|2022-01-20 12:20:00|7805.63|7805.63|7798.68|7798.68|7806.99|7806.99|7798.55|7798.55|0
1642681500000|2022-01-20 12:25:00|7798.71|7798.71|7795.14|7795.14|7798.71|7798.71|7793.07|7793.07|0
1642681800000|2022-01-20 12:30:00|7795.28|7795.28|7791.86|7791.86|7795.41|7795.41|7789.73|7789.73|0
1642682100000|2022-01-20 12:35:00|7791.89|7791.89|7803.2|7803.2|7805.37|7805.37|7791.36|7791.36|0
1642682400000|2022-01-20 12:40:00|7803.96|7803.96|7801.3|7801.3|7804.83|7804.83|7797.18|7797.18|0
1642682700000|2022-01-20 12:45:00|7801.53|7801.53|7806.81|7806.81|7807.23|7807.23|7800.45|7800.45|0
1642683000000|2022-01-20 12:50:00|7806.13|7806.13|7803.76|7803.76|7806.39|7806.39|7802.36|7802.36|0
1642683300000|2022-01-20 12:55:00|7804.14|7804.14|7801.38|7801.38|7805.2|7805.2|7800.94|7800.94|0
1642683600000|2022-01-20 13:00:00|7801.85|7801.85|7795.25|7795.25|7801.85|7801.85|7795.25|7795.25|0
1642683900000|2022-01-20 13:05:00|7795.34|7795.34|7800.89|7800.89|7801.41|7801.41|7795.27|7795.27|0
1642684200000|2022-01-20 13:10:00|7801|7801|7805.94|7805.94|7805.94|7805.94|7800.27|7800.27|0
1642684500000|2022-01-20 13:15:00|7806.07|7806.07|7811.38|7811.38|7812.58|7812.58|7806.07|7806.07|0
1642684800000|2022-01-20 13:20:00|7811.17|7811.17|7811.25|7811.25|7811.7|7811.7|7806.07|7806.07|0
1642685100000|2022-01-20 13:25:00|7811.17|7811.17|7813.51|7813.51|7813.53|7813.53|7810.82|7810.82|0
1642685400000|2022-01-20 13:30:00|7813.67|7813.67|7828.96|7828.96|7835.11|7835.11|7813.54|7813.54|0
1642685700000|2022-01-20 13:35:00|7828.8|7828.8|7825.67|7825.67|7832.34|7832.34|7825.35|7825.35|0
1642686000000|2022-01-20 13:40:00|7825.57|7825.57|7831.61|7831.61|7835.29|7835.29|7824.07|7824.07|0
1642686300000|2022-01-20 13:45:00|7831.48|7831.48|7833.13|7833.13|7839.05|7839.05|7826.84|7826.84|0
1642686600000|2022-01-20 13:50:00|7833.02|7833.02|7837.82|7837.82|7839.03|7839.03|7832.62|7832.62|0
1642686900000|2022-01-20 13:55:00|7837.9|7837.9|7849.69|7849.69|7850.91|7850.91|7837.9|7837.9|0
1642687200000|2022-01-20 14:00:00|7849.9|7849.9|7853.38|7853.38|7856.16|7856.16|7849.79|7849.79|0
1642687500000|2022-01-20 14:05:00|7853.56|7853.56|7844.22|7844.22|7854.29|7854.29|7844.22|7844.22|0
1642687800000|2022-01-20 14:10:00|7844.35|7844.35|7841.63|7841.63|7849.67|7849.67|7840.71|7840.71|0
1642688100000|2022-01-20 14:15:00|7841.35|7841.35|7840.78|7840.78|7841.59|7841.59|7835.26|7835.26|0
1642688400000|2022-01-20 14:20:00|7840.86|7840.86|7858.48|7858.48|7858.48|7858.48|7840.86|7840.86|0
1642688700000|2022-01-20 14:25:00|7858.64|7858.64|7856.24|7856.24|7863.19|7863.19|7856.24|7856.24|0
1642689000000|2022-01-20 14:30:00|7856.3|7856.3|7854.92|7854.92|7860.59|7860.59|7851.32|7851.32|0
1642689300000|2022-01-20 14:35:00|7854.83|7854.83|7850.39|7850.39|7857.14|7857.14|7847.64|7847.64|0
1642689600000|2022-01-20 14:40:00|7850.48|7850.48|7856.75|7856.75|7873.32|7873.32|7848.65|7848.65|0
1642689900000|2022-01-20 14:45:00|7856.91|7856.91|7830.59|7830.59|7857.95|7857.95|7830.52|7830.52|0
1642690200000|2022-01-20 14:50:00|7830.1|7830.1|7831.86|7831.86|7833.13|7833.13|7822.36|7822.36|0
1642690500000|2022-01-20 14:55:00|7831.65|7831.65|7829.11|7829.11|7837.15|7837.15|7827.07|7827.07|0
1642690800000|2022-01-20 15:00:00|7829.97|7829.97|7837.98|7837.98|7843.44|7843.44|7824.26|7824.26|0
1642691100000|2022-01-20 15:05:00|7838.33|7838.33|7858.71|7858.71|7861.03|7861.03|7835.39|7835.39|0
1642691400000|2022-01-20 15:10:00|7858.77|7858.77|7852.01|7852.01|7861.12|7861.12|7850.2|7850.2|0
1642691700000|2022-01-20 15:15:00|7851.77|7851.77|7848.17|7848.17|7854.65|7854.65|7841.85|7841.85|0
1642692000000|2022-01-20 15:20:00|7848.01|7848.01|7862.03|7862.03|7862.46|7862.46|7848.01|7848.01|0
1642692300000|2022-01-20 15:25:00|7861.99|7861.99|7864.51|7864.51|7866.71|7866.71|7858.48|7858.48|0
1642692600000|2022-01-20 15:30:00|7864.6|7864.6|7875.73|7875.73|7876.11|7876.11|7863.78|7863.78|0
1642692900000|2022-01-20 15:35:00|7875.5|7875.5|7872.58|7872.58|7875.5|7875.5|7863.22|7863.22|0
1642693200000|2022-01-20 15:40:00|7872.77|7872.77|7875.04|7875.04|7880.63|7880.63|7872.77|7872.77|0
1642693500000|2022-01-20 15:45:00|7875.2|7875.2|7885.56|7885.56|7885.75|7885.75|7874.86|7874.86|0
1642693800000|2022-01-20 15:50:00|7885.75|7885.75|7884.48|7884.48|7887.84|7887.84|7878.95|7878.95|0
1642694100000|2022-01-20 15:55:00|7884.6|7884.6|7892.31|7892.31|7894.65|7894.65|7882.22|7882.22|0
1642694400000|2022-01-20 16:00:00|7892.39|7892.39|7892.36|7892.36|7897.31|7897.31|7889.85|7889.85|0
1642694700000|2022-01-20 16:05:00|7892.58|7892.58|7887.29|7887.29|7899.22|7899.22|7887.29|7887.29|0
1642695000000|2022-01-20 16:10:00|7887.24|7887.24|7886.17|7886.17|7889.83|7889.83|7883.64|7883.64|0
1642695300000|2022-01-20 16:15:00|7885.97|7885.97|7883.12|7883.12|7885.97|7885.97|7880.2|7880.2|0
1642695600000|2022-01-20 16:20:00|7883.25|7883.25|7874.05|7874.05|7883.25|7883.25|7871.88|7871.88|0
1642695900000|2022-01-20 16:25:00|7873.92|7873.92|7884.08|7884.08|7886.72|7886.72|7870.43|7870.43|0
1642752900000|2022-01-21 08:15:00|7723.44|7723.44|7725.94|7725.94|7726.46|7726.46|7716.42|7716.42|0
1642753200000|2022-01-21 08:20:00|7725.68|7725.68|7711.09|7711.09|7727.77|7727.77|7703.1|7703.1|0
1642753500000|2022-01-21 08:25:00|7711.47|7711.47|7721.67|7721.67|7731.23|7731.23|7711.31|7711.31|0
1642753800000|2022-01-21 08:30:00|7721.25|7721.25|7736.66|7736.66|7737.01|7737.01|7711.52|7711.52|0
1642754100000|2022-01-21 08:35:00|7737.08|7737.08|7730.76|7730.76|7737.42|7737.42|7727.59|7727.59|0
1642754400000|2022-01-21 08:40:00|7730.11|7730.11|7734.91|7734.91|7747.63|7747.63|7730.11|7730.11|0
1642754700000|2022-01-21 08:45:00|7734.51|7734.51|7733.23|7733.23|7735.63|7735.63|7723.54|7723.54|0
1642755000000|2022-01-21 08:50:00|7733.7|7733.7|7741.07|7741.07|7742.11|7742.11|7732.64|7732.64|0
1642755300000|2022-01-21 08:55:00|7741.26|7741.26|7738.54|7738.54|7747.1|7747.1|7737.3|7737.3|0
1642755600000|2022-01-21 09:00:00|7738.57|7738.57|7742.3|7742.3|7742.37|7742.37|7737.63|7737.63|0
1642755900000|2022-01-21 09:05:00|7744.01|7744.01|7731.78|7731.78|7745.37|7745.37|7731.78|7731.78|0
1642756200000|2022-01-21 09:10:00|7731.55|7731.55|7725.16|7725.16|7732.1|7732.1|7724.65|7724.65|0
1642756500000|2022-01-21 09:15:00|7724.96|7724.96|7708.82|7708.82|7724.96|7724.96|7705.34|7705.34|0
1642756800000|2022-01-21 09:20:00|7708.63|7708.63|7712.36|7712.36|7713.91|7713.91|7707.98|7707.98|0
1642757100000|2022-01-21 09:25:00|7712.15|7712.15|7712.25|7712.25|7712.34|7712.34|7703.78|7703.78|0
1642757400000|2022-01-21 09:30:00|7712.6|7712.6|7724.06|7724.06|7724.06|7724.06|7712.02|7712.02|0
1642757700000|2022-01-21 09:35:00|7723.2|7723.2|7721.01|7721.01|7726.81|7726.81|7719.03|7719.03|0
1642758000000|2022-01-21 09:40:00|7721.08|7721.08|7723.97|7723.97|7724.16|7724.16|7718.67|7718.67|0
1642758300000|2022-01-21 09:45:00|7724.54|7724.54|7731.07|7731.07|7731.33|7731.33|7722.87|7722.87|0
1642758600000|2022-01-21 09:50:00|7731.29|7731.29|7733.32|7733.32|7738.52|7738.52|7731.03|7731.03|0
1642758900000|2022-01-21 09:55:00|7733.37|7733.37|7723.9|7723.9|7733.37|7733.37|7723.9|7723.9|0
1642759200000|2022-01-21 10:00:00|7724.2|7724.2|7717.64|7717.64|7724.2|7724.2|7717.64|7717.64|0
1642759500000|2022-01-21 10:05:00|7717.25|7717.25|7718.01|7718.01|7718.6|7718.6|7715.69|7715.69|0
1642759800000|2022-01-21 10:10:00|7718.05|7718.05|7716.36|7716.36|7718.24|7718.24|7714.4|7714.4|0
1642760100000|2022-01-21 10:15:00|7716.58|7716.58|7733.11|7733.11|7737.58|7737.58|7716.17|7716.17|0
1642760400000|2022-01-21 10:20:00|7732.9|7732.9|7719.35|7719.35|7733.63|7733.63|7717.99|7717.99|0
1642760700000|2022-01-21 10:25:00|7719.38|7719.38|7726.33|7726.33|7726.33|7726.33|7715.89|7715.89|0
1642761000000|2022-01-21 10:30:00|7726.46|7726.46|7721.65|7721.65|7726.68|7726.68|7720.84|7720.84|0
1642761300000|2022-01-21 10:35:00|7720.8|7720.8|7714.38|7714.38|7721.35|7721.35|7713.2|7713.2|0
1642761600000|2022-01-21 10:40:00|7714.25|7714.25|7719.13|7719.13|7721.04|7721.04|7714.12|7714.12|0
1642761900000|2022-01-21 10:45:00|7719.21|7719.21|7726.54|7726.54|7726.54|7726.54|7718.96|7718.96|0
1642762200000|2022-01-21 10:50:00|7729.35|7729.35|7725.97|7725.97|7733.93|7733.93|7725.97|7725.97|0
1642762500000|2022-01-21 10:55:00|7726.01|7726.01|7722.86|7722.86|7726.01|7726.01|7716.26|7716.26|0
1642762800000|2022-01-21 11:00:00|7722.79|7722.79|7733.55|7733.55|7733.55|7733.55|7721.71|7721.71|0
1642763100000|2022-01-21 11:05:00|7733.86|7733.86|7742.18|7742.18|7745.99|7745.99|7732.85|7732.85|0
1642763400000|2022-01-21 11:10:00|7742.07|7742.07|7733|7733|7742.82|7742.82|7733|7733|0
1642763700000|2022-01-21 11:15:00|7732.65|7732.65|7729.7|7729.7|7734.55|7734.55|7726.93|7726.93|0
1642764000000|2022-01-21 11:20:00|7730.01|7730.01|7725.88|7725.88|7731.49|7731.49|7724.9|7724.9|0
1642764300000|2022-01-21 11:25:00|7725.78|7725.78|7721.35|7721.35|7725.92|7725.92|7719.67|7719.67|0
1642764600000|2022-01-21 11:30:00|7721.45|7721.45|7720.42|7720.42|7723.67|7723.67|7719.72|7719.72|0
1642764900000|2022-01-21 11:35:00|7720.37|7720.37|7724.94|7724.94|7725.88|7725.88|7720.37|7720.37|0
1642765200000|2022-01-21 11:40:00|7725.22|7725.22|7724.67|7724.67|7726.7|7726.7|7722.85|7722.85|0
1642765500000|2022-01-21 11:45:00|7724.82|7724.82|7719.62|7719.62|7725.24|7725.24|7719.04|7719.04|0
1642765800000|2022-01-21 11:50:00|7719.78|7719.78|7717.39|7717.39|7720.01|7720.01|7717.16|7717.16|0
1642766100000|2022-01-21 11:55:00|7717.42|7717.42|7727.99|7727.99|7730.27|7730.27|7717.29|7717.29|0
1642766400000|2022-01-21 12:00:00|7727.94|7727.94|7722.45|7722.45|7728.24|7728.24|7721.56|7721.56|0
1642766700000|2022-01-21 12:05:00|7722.56|7722.56|7712.66|7712.66|7722.79|7722.79|7712.66|7712.66|0
1642767000000|2022-01-21 12:10:00|7712.5|7712.5|7702.83|7702.83|7713.51|7713.51|7702.04|7702.04|0
1642767300000|2022-01-21 12:15:00|7702.64|7702.64|7698.15|7698.15|7702.87|7702.87|7696.14|7696.14|0
1642767600000|2022-01-21 12:20:00|7698.46|7698.46|7704.14|7704.14|7704.46|7704.46|7698.17|7698.17|0
1642767900000|2022-01-21 12:25:00|7703.98|7703.98|7690.87|7690.87|7704.38|7704.38|7690.87|7690.87|0
1642768200000|2022-01-21 12:30:00|7690.95|7690.95|7681.78|7681.78|7690.95|7690.95|7681.62|7681.62|0
1642768500000|2022-01-21 12:35:00|7681.18|7681.18|7678.65|7678.65|7683.11|7683.11|7677.79|7677.79|0
1642768800000|2022-01-21 12:40:00|7678.84|7678.84|7674.54|7674.54|7679.32|7679.32|7674.09|7674.09|0
1642769100000|2022-01-21 12:45:00|7674.49|7674.49|7669.25|7669.25|7676.11|7676.11|7666.43|7666.43|0
1642769400000|2022-01-21 12:50:00|7668.98|7668.98|7658.35|7658.35|7670.77|7670.77|7658.35|7658.35|0
1642769700000|2022-01-21 12:55:00|7658.48|7658.48|7651.4|7651.4|7659.27|7659.27|7643.98|7643.98|0
1642770000000|2022-01-21 13:00:00|7651.71|7651.71|7650.52|7650.52|7653.35|7653.35|7646.76|7646.76|0
1642770300000|2022-01-21 13:05:00|7651.31|7651.31|7667.05|7667.05|7667.05|7667.05|7650.63|7650.63|0
1642770600000|2022-01-21 13:10:00|7667.18|7667.18|7664.28|7664.28|7668.76|7668.76|7662.44|7662.44|0
1642770900000|2022-01-21 13:15:00|7664.2|7664.2|7667.5|7667.5|7668|7668|7663.73|7663.73|0
1642771200000|2022-01-21 13:20:00|7667.56|7667.56|7684.23|7684.23|7684.7|7684.7|7667.56|7667.56|0
1642771500000|2022-01-21 13:25:00|7684.55|7684.55|7678.47|7678.47|7686.76|7686.76|7678.34|7678.34|0
1642771800000|2022-01-21 13:30:00|7678.51|7678.51|7679.57|7679.57|7683.37|7683.37|7676.91|7676.91|0
1642772100000|2022-01-21 13:35:00|7679.64|7679.64|7680.74|7680.74|7681.2|7681.2|7673.78|7673.78|0
1642772400000|2022-01-21 13:40:00|7680.81|7680.81|7668.52|7668.52|7680.81|7680.81|7668.52|7668.52|0
1642772700000|2022-01-21 13:45:00|7667.66|7667.66|7659.14|7659.14|7667.66|7667.66|7657.42|7657.42|0
1642773000000|2022-01-21 13:50:00|7659.44|7659.44|7657.29|7657.29|7659.44|7659.44|7656.54|7656.54|0
1642773300000|2022-01-21 13:55:00|7657.36|7657.36|7655.47|7655.47|7657.42|7657.42|7653.7|7653.7|0
1642773600000|2022-01-21 14:00:00|7655.75|7655.75|7655.38|7655.38|7659.36|7659.36|7654.88|7654.88|0
1642773900000|2022-01-21 14:05:00|7655.18|7655.18|7646.72|7646.72|7655.49|7655.49|7645.49|7645.49|0
1642774200000|2022-01-21 14:10:00|7646.57|7646.57|7645.99|7645.99|7646.68|7646.68|7642.89|7642.89|0
1642774500000|2022-01-21 14:15:00|7645.13|7645.13|7639.88|7639.88|7645.69|7645.69|7639.75|7639.75|0
1642774800000|2022-01-21 14:20:00|7639.98|7639.98|7640.63|7640.63|7643.05|7643.05|7637.83|7637.83|0
1642775100000|2022-01-21 14:25:00|7640.74|7640.74|7639.68|7639.68|7647.6|7647.6|7638.18|7638.18|0
1642775400000|2022-01-21 14:30:00|7639.38|7639.38|7635.85|7635.85|7639.38|7639.38|7625.21|7625.21|0
1642775700000|2022-01-21 14:35:00|7636.11|7636.11|7644.79|7644.79|7651.18|7651.18|7636.11|7636.11|0
1642776000000|2022-01-21 14:40:00|7644.69|7644.69|7624.59|7624.59|7644.69|7644.69|7624.24|7624.24|0
1642776300000|2022-01-21 14:45:00|7624.51|7624.51|7606.89|7606.89|7629.49|7629.49|7605.88|7605.88|0
1642776600000|2022-01-21 14:50:00|7607.24|7607.24|7597.79|7597.79|7613.96|7613.96|7597.42|7597.42|0
1642776900000|2022-01-21 14:55:00|7597.47|7597.47|7602.31|7602.31|7607.84|7607.84|7591.12|7591.12|0
1642777200000|2022-01-21 15:00:00|7601.78|7601.78|7587.52|7587.52|7613.54|7613.54|7585.37|7585.37|0
1642777500000|2022-01-21 15:05:00|7587.55|7587.55|7581.97|7581.97|7592.97|7592.97|7575.99|7575.99|0
1642777800000|2022-01-21 15:10:00|7581.11|7581.11|7568.36|7568.36|7581.33|7581.33|7564.81|7564.81|0
1642778100000|2022-01-21 15:15:00|7568.07|7568.07|7542.08|7542.08|7573.93|7573.93|7542.08|7542.08|0
1642778400000|2022-01-21 15:20:00|7542|7542|7526.42|7526.42|7542.06|7542.06|7511.26|7511.26|0
1642778700000|2022-01-21 15:25:00|7526.11|7526.11|7533.29|7533.29|7543.26|7543.26|7522.44|7522.44|0
1642779000000|2022-01-21 15:30:00|7533.23|7533.23|7565.96|7565.96|7565.96|7565.96|7525.39|7525.39|0
1642779300000|2022-01-21 15:35:00|7566.03|7566.03|7587.1|7587.1|7590.32|7590.32|7566.03|7566.03|0
1642779600000|2022-01-21 15:40:00|7586.78|7586.78|7612.51|7612.51|7614.01|7614.01|7580.53|7580.53|0
1642779900000|2022-01-21 15:45:00|7612.7|7612.7|7626.3|7626.3|7627.62|7627.62|7609.73|7609.73|0
1642780200000|2022-01-21 15:50:00|7626.43|7626.43|7635.19|7635.19|7640.26|7640.26|7626.43|7626.43|0
1642780500000|2022-01-21 15:55:00|7635|7635|7616.53|7616.53|7641.62|7641.62|7615.68|7615.68|0
1642780800000|2022-01-21 16:00:00|7616.73|7616.73|7613.16|7613.16|7619.96|7619.96|7612.26|7612.26|0
1642781100000|2022-01-21 16:05:00|7612.97|7612.97|7636.33|7636.33|7636.33|7636.33|7611.38|7611.38|0
1642781400000|2022-01-21 16:10:00|7636.3|7636.3|7632.11|7632.11|7637.56|7637.56|7628.97|7628.97|0
1642781700000|2022-01-21 16:15:00|7633.08|7633.08|7644.48|7644.48|7645.09|7645.09|7633.08|7633.08|0
1642782000000|2022-01-21 16:20:00|7644.32|7644.32|7652.98|7652.98|7655.12|7655.12|7642.43|7642.43|0
1642782300000|2022-01-21 16:25:00|7652.68|7652.68|7627.81|7627.81|7652.68|7652.68|7627.81|7627.81|0
1643012100000|2022-01-24 08:15:00|7552.47|7552.47|7551.65|7551.65|7566.39|7566.39|7549.05|7549.05|0
1643012400000|2022-01-24 08:20:00|7552.06|7552.06|7523.97|7523.97|7552.06|7552.06|7523.7|7523.7|0
1643012700000|2022-01-24 08:25:00|7524.83|7524.83|7509.23|7509.23|7525.51|7525.51|7501.44|7501.44|0
1643013000000|2022-01-24 08:30:00|7510.08|7510.08|7501.89|7501.89|7513.87|7513.87|7497.53|7497.53|0
1643013300000|2022-01-24 08:35:00|7501.78|7501.78|7502|7502|7515.6|7515.6|7498.59|7498.59|0
1643013600000|2022-01-24 08:40:00|7501.77|7501.77|7473.08|7473.08|7506.08|7506.08|7470.21|7470.21|0
1643013900000|2022-01-24 08:45:00|7472.69|7472.69|7472.99|7472.99|7483.84|7483.84|7470.33|7470.33|0
1643014200000|2022-01-24 08:50:00|7472.88|7472.88|7449.87|7449.87|7474.58|7474.58|7449.87|7449.87|0
1643014500000|2022-01-24 08:55:00|7450.06|7450.06|7407.08|7407.08|7451.15|7451.15|7406.81|7406.81|0
1643014800000|2022-01-24 09:00:00|7407.93|7407.93|7425.89|7425.89|7425.89|7425.89|7402.5|7402.5|0
1643015100000|2022-01-24 09:05:00|7425.74|7425.74|7423.03|7423.03|7443.34|7443.34|7419.62|7419.62|0
1643015400000|2022-01-24 09:10:00|7422.47|7422.47|7406.7|7406.7|7422.47|7422.47|7404.74|7404.74|0
1643015700000|2022-01-24 09:15:00|7406.79|7406.79|7387.13|7387.13|7406.79|7406.79|7386|7386|0
1643016000000|2022-01-24 09:20:00|7387.55|7387.55|7378.93|7378.93|7388.88|7388.88|7377.23|7377.23|0
1643016300000|2022-01-24 09:25:00|7379.11|7379.11|7393.44|7393.44|7393.76|7393.76|7372.68|7372.68|0
1643016600000|2022-01-24 09:30:00|7393.11|7393.11|7399.3|7399.3|7401.7|7401.7|7390.33|7390.33|0
1643016900000|2022-01-24 09:35:00|7399.53|7399.53|7411.19|7411.19|7422.94|7422.94|7399.42|7399.42|0
1643017200000|2022-01-24 09:40:00|7410.89|7410.89|7399.91|7399.91|7410.89|7410.89|7399.83|7399.83|0
1643017500000|2022-01-24 09:45:00|7399.72|7399.72|7392.94|7392.94|7400.33|7400.33|7373.67|7373.67|0
1643017800000|2022-01-24 09:50:00|7392.72|7392.72|7389.07|7389.07|7398.4|7398.4|7389.02|7389.02|0
1643018100000|2022-01-24 09:55:00|7388.47|7388.47|7388.69|7388.69|7400.39|7400.39|7387.2|7387.2|0
1643018400000|2022-01-24 10:00:00|7388.8|7388.8|7385.16|7385.16|7391.57|7391.57|7384.87|7384.87|0
1643018700000|2022-01-24 10:05:00|7385.05|7385.05|7354.01|7354.01|7385.52|7385.52|7353.88|7353.88|0
1643019000000|2022-01-24 10:10:00|7353.74|7353.74|7336|7336|7354.19|7354.19|7333.25|7333.25|0
1643019300000|2022-01-24 10:15:00|7336.08|7336.08|7340.09|7340.09|7341.21|7341.21|7335.75|7335.75|0
1643019600000|2022-01-24 10:20:00|7339.19|7339.19|7342.3|7342.3|7352.83|7352.83|7337.38|7337.38|0
1643019900000|2022-01-24 10:25:00|7342.29|7342.29|7318.37|7318.37|7342.39|7342.39|7318.05|7318.05|0
1643020200000|2022-01-24 10:30:00|7318.56|7318.56|7328.35|7328.35|7328.54|7328.54|7317.63|7317.63|0
1643020500000|2022-01-24 10:35:00|7328.6|7328.6|7325|7325|7342.12|7342.12|7325|7325|0
1643020800000|2022-01-24 10:40:00|7323.92|7323.92|7294.05|7294.05|7324.22|7324.22|7291.94|7291.94|0
1643021100000|2022-01-24 10:45:00|7294|7294|7314.26|7314.26|7315.79|7315.79|7293.02|7293.02|0
1643021400000|2022-01-24 10:50:00|7315.12|7315.12|7313.89|7313.89|7317.27|7317.27|7309.05|7309.05|0
1643021700000|2022-01-24 10:55:00|7313.7|7313.7|7320.32|7320.32|7320.89|7320.89|7311.02|7311.02|0
1643022000000|2022-01-24 11:00:00|7320.43|7320.43|7325.34|7325.34|7325.9|7325.9|7312.44|7312.44|0
1643022300000|2022-01-24 11:05:00|7325.72|7325.72|7364.01|7364.01|7364.01|7364.01|7325.72|7325.72|0
1643022600000|2022-01-24 11:10:00|7364.28|7364.28|7391.71|7391.71|7392.26|7392.26|7364.17|7364.17|0
1643022900000|2022-01-24 11:15:00|7392.1|7392.1|7379.13|7379.13|7398.02|7398.02|7378.86|7378.86|0
1643023200000|2022-01-24 11:20:00|7378.87|7378.87|7387.08|7387.08|7389.7|7389.7|7377.55|7377.55|0
1643023500000|2022-01-24 11:25:00|7386.95|7386.95|7362.72|7362.72|7388.47|7388.47|7362.42|7362.42|0
1643023800000|2022-01-24 11:30:00|7362.56|7362.56|7372.87|7372.87|7372.87|7372.87|7358.03|7358.03|0
1643024100000|2022-01-24 11:35:00|7372.64|7372.64|7377.29|7377.29|7389.18|7389.18|7370.4|7370.4|0
1643024400000|2022-01-24 11:40:00|7377.17|7377.17|7358.21|7358.21|7378.65|7378.65|7358.21|7358.21|0
1643024700000|2022-01-24 11:45:00|7358.16|7358.16|7359.51|7359.51|7364.73|7364.73|7357.88|7357.88|0
1643025000000|2022-01-24 11:50:00|7359.13|7359.13|7355.65|7355.65|7362.15|7362.15|7355.65|7355.65|0
1643025300000|2022-01-24 11:55:00|7355.75|7355.75|7350.55|7350.55|7355.75|7355.75|7344.08|7344.08|0
1643025600000|2022-01-24 12:00:00|7351.4|7351.4|7348.26|7348.26|7357.67|7357.67|7347.32|7347.32|0
1643025900000|2022-01-24 12:05:00|7348.41|7348.41|7348.92|7348.92|7354.89|7354.89|7341.92|7341.92|0
1643026200000|2022-01-24 12:10:00|7348.22|7348.22|7347.3|7347.3|7351.2|7351.2|7346.46|7346.46|0
1643026500000|2022-01-24 12:15:00|7347.87|7347.87|7353.3|7353.3|7360.58|7360.58|7347.87|7347.87|0
1643026800000|2022-01-24 12:20:00|7353.38|7353.38|7344.1|7344.1|7353.46|7353.46|7341.73|7341.73|0
1643027100000|2022-01-24 12:25:00|7344.39|7344.39|7354.87|7354.87|7355.33|7355.33|7344.3|7344.3|0
1643027400000|2022-01-24 12:30:00|7355.02|7355.02|7352.55|7352.55|7363.5|7363.5|7351.5|7351.5|0
1643027700000|2022-01-24 12:35:00|7353.02|7353.02|7347.9|7347.9|7355.34|7355.34|7347.9|7347.9|0
1643028000000|2022-01-24 12:40:00|7347.6|7347.6|7331.39|7331.39|7347.83|7347.83|7329.89|7329.89|0
1643028300000|2022-01-24 12:45:00|7330.99|7330.99|7342.01|7342.01|7342.09|7342.09|7330.14|7330.14|0
1643028600000|2022-01-24 12:50:00|7342.41|7342.41|7344.72|7344.72|7346.58|7346.58|7341.96|7341.96|0
1643028900000|2022-01-24 12:55:00|7344.59|7344.59|7323.64|7323.64|7345.54|7345.54|7323.1|7323.1|0
1643029200000|2022-01-24 13:00:00|7323.41|7323.41|7299|7299|7323.41|7323.41|7296.13|7296.13|0
1643029500000|2022-01-24 13:05:00|7299.15|7299.15|7305.29|7305.29|7309.81|7309.81|7298.58|7298.58|0
1643029800000|2022-01-24 13:10:00|7305.41|7305.41|7295.14|7295.14|7305.65|7305.65|7293.87|7293.87|0
1643030100000|2022-01-24 13:15:00|7295.23|7295.23|7287.29|7287.29|7297.85|7297.85|7285.4|7285.4|0
1643030400000|2022-01-24 13:20:00|7287.19|7287.19|7270.67|7270.67|7287.19|7287.19|7267.82|7267.82|0
1643030700000|2022-01-24 13:25:00|7270.88|7270.88|7278.08|7278.08|7278.08|7278.08|7263.3|7263.3|0
1643031000000|2022-01-24 13:30:00|7278.03|7278.03|7269.1|7269.1|7278.74|7278.74|7268.38|7268.38|0
1643031300000|2022-01-24 13:35:00|7269.23|7269.23|7277.66|7277.66|7283.07|7283.07|7269.23|7269.23|0
1643031600000|2022-01-24 13:40:00|7277.2|7277.2|7270.75|7270.75|7277.2|7277.2|7270.06|7270.06|0
1643031900000|2022-01-24 13:45:00|7270.14|7270.14|7286.83|7286.83|7290.12|7290.12|7269.19|7269.19|0
1643032200000|2022-01-24 13:50:00|7286.91|7286.91|7302.98|7302.98|7308.47|7308.47|7283.52|7283.52|0
1643032500000|2022-01-24 13:55:00|7303.23|7303.23|7285.55|7285.55|7303.72|7303.72|7283.53|7283.53|0
1643032800000|2022-01-24 14:00:00|7285.39|7285.39|7275.17|7275.17|7289.45|7289.45|7273.36|7273.36|0
1643033100000|2022-01-24 14:05:00|7275.3|7275.3|7273.88|7273.88|7279.4|7279.4|7273.76|7273.76|0
1643033400000|2022-01-24 14:10:00|7273.77|7273.77|7272.39|7272.39|7273.77|7273.77|7267.47|7267.47|0
1643033700000|2022-01-24 14:15:00|7272.47|7272.47|7264.26|7264.26|7282.14|7282.14|7264.18|7264.18|0
1643034000000|2022-01-24 14:20:00|7264.18|7264.18|7290.54|7290.54|7291.87|7291.87|7262.03|7262.03|0
1643034300000|2022-01-24 14:25:00|7290.67|7290.67|7270.83|7270.83|7290.79|7290.79|7270.62|7270.62|0
1643034600000|2022-01-24 14:30:00|7270.91|7270.91|7272.26|7272.26|7283.02|7283.02|7257.32|7257.32|0
1643034900000|2022-01-24 14:35:00|7272.42|7272.42|7337.5|7337.5|7338.52|7338.52|7272.26|7272.26|0
1643035200000|2022-01-24 14:40:00|7337.29|7337.29|7280.53|7280.53|7337.48|7337.48|7280.53|7280.53|0
1643035500000|2022-01-24 14:45:00|7280.83|7280.83|7277.96|7277.96|7282.8|7282.8|7271.53|7271.53|0
1643035800000|2022-01-24 14:50:00|7277.73|7277.73|7273.11|7273.11|7280.77|7280.77|7266.76|7266.76|0
1643036100000|2022-01-24 14:55:00|7272.98|7272.98|7263.99|7263.99|7283.48|7283.48|7263.99|7263.99|0
1643036400000|2022-01-24 15:00:00|7263.89|7263.89|7271.25|7271.25|7287.58|7287.58|7263.02|7263.02|0
1643036700000|2022-01-24 15:05:00|7271.38|7271.38|7254.28|7254.28|7278.95|7278.95|7253.07|7253.07|0
1643037000000|2022-01-24 15:10:00|7242.74|7242.74|7242.9|7242.9|7251.21|7251.21|7235.36|7235.36|0
1643037300000|2022-01-24 15:15:00|7244.66|7244.66|7226.23|7226.23|7249.21|7249.21|7226.04|7226.04|0
1643037600000|2022-01-24 15:20:00|7226.41|7226.41|7256.43|7256.43|7256.43|7256.43|7226.1|7226.1|0
1643037900000|2022-01-24 15:25:00|7260.27|7260.27|7247.42|7247.42|7264.73|7264.73|7244.15|7244.15|0
1643038200000|2022-01-24 15:30:00|7251.51|7251.51|7290.63|7290.63|7291.56|7291.56|7251.51|7251.51|0
1643038500000|2022-01-24 15:35:00|7296.39|7296.39|7296.87|7296.87|7299.02|7299.02|7291.85|7291.85|0
1643038800000|2022-01-24 15:40:00|7296.68|7296.68|7310.56|7310.56|7310.71|7310.71|7283.78|7283.78|0
1643039100000|2022-01-24 15:45:00|7302.33|7302.33|7302.36|7302.36|7304.48|7304.48|7291.22|7291.22|0
1643039400000|2022-01-24 15:50:00|7302.52|7302.52|7329.22|7329.22|7330.26|7330.26|7302.52|7302.52|0
1643039700000|2022-01-24 15:55:00|7329.5|7329.5|7301.77|7301.77|7331.77|7331.77|7301.77|7301.77|0
1643040000000|2022-01-24 16:00:00|7300.82|7300.82|7313.53|7313.53|7322.13|7322.13|7298.78|7298.78|0
1643040300000|2022-01-24 16:05:00|7313.43|7313.43|7300.77|7300.77|7313.99|7313.99|7297.36|7297.36|0
1643040600000|2022-01-24 16:10:00|7300.81|7300.81|7284.9|7284.9|7302.71|7302.71|7284.31|7284.31|0
1643040900000|2022-01-24 16:15:00|7285.09|7285.09|7289.29|7289.29|7291.1|7291.1|7283.16|7283.16|0
1643041200000|2022-01-24 16:20:00|7289.38|7289.38|7299.94|7299.94|7303.41|7303.41|7287.59|7287.59|0
1643041500000|2022-01-24 16:25:00|7300.15|7300.15|7286.8|7286.8|7301.07|7301.07|7281.13|7281.13|0
1643098500000|2022-01-25 08:15:00|7392.5|7392.5|7380.08|7380.08|7393.61|7393.61|7350.78|7350.78|0
1643098800000|2022-01-25 08:20:00|7380.23|7380.23|7347.89|7347.89|7383.06|7383.06|7345.72|7345.72|0
1643099100000|2022-01-25 08:25:00|7347.82|7347.82|7330.64|7330.64|7356.16|7356.16|7318.75|7318.75|0
1643099400000|2022-01-25 08:30:00|7330.54|7330.54|7363.94|7363.94|7365.46|7365.46|7319.78|7319.78|0
1643099700000|2022-01-25 08:35:00|7364.79|7364.79|7399.82|7399.82|7407.4|7407.4|7363.06|7363.06|0
1643100000000|2022-01-25 08:40:00|7399.44|7399.44|7407.05|7407.05|7407.05|7407.05|7390.25|7390.25|0
1643100300000|2022-01-25 08:45:00|7406.75|7406.75|7404.71|7404.71|7406.75|7406.75|7389.95|7389.95|0
1643100600000|2022-01-25 08:50:00|7405.26|7405.26|7395.55|7395.55|7429.96|7429.96|7395.55|7395.55|0
1643100900000|2022-01-25 08:55:00|7395.27|7395.27|7362.94|7362.94|7395.27|7395.27|7360.15|7360.15|0
1643101200000|2022-01-25 09:00:00|7362.88|7362.88|7370.78|7370.78|7374.86|7374.86|7361.71|7361.71|0
1643101500000|2022-01-25 09:05:00|7369.92|7369.92|7392.52|7392.52|7398.64|7398.64|7361.01|7361.01|0
1643101800000|2022-01-25 09:10:00|7392.22|7392.22|7390.65|7390.65|7399.82|7399.82|7384.9|7384.9|0
1643102100000|2022-01-25 09:15:00|7389.79|7389.79|7382.55|7382.55|7410.65|7410.65|7382.55|7382.55|0
1643102400000|2022-01-25 09:20:00|7382.4|7382.4|7405.71|7405.71|7405.71|7405.71|7377.1|7377.1|0
1643102700000|2022-01-25 09:25:00|7405.9|7405.9|7422.99|7422.99|7423.41|7423.41|7401.78|7401.78|0
1643103000000|2022-01-25 09:30:00|7423.37|7423.37|7415.38|7415.38|7429.24|7429.24|7415.38|7415.38|0
1643103300000|2022-01-25 09:35:00|7416.19|7416.19|7417.58|7417.58|7420.7|7420.7|7410.1|7410.1|0
1643103600000|2022-01-25 09:40:00|7417.74|7417.74|7426.82|7426.82|7427.67|7427.67|7414.92|7414.92|0
1643103900000|2022-01-25 09:45:00|7427.01|7427.01|7444.38|7444.38|7447.89|7447.89|7426.85|7426.85|0
1643104200000|2022-01-25 09:50:00|7443.69|7443.69|7419.96|7419.96|7443.87|7443.87|7415.84|7415.84|0
1643104500000|2022-01-25 09:55:00|7420.07|7420.07|7418.56|7418.56|7425.7|7425.7|7417.14|7417.14|0
1643104800000|2022-01-25 10:00:00|7418.18|7418.18|7403.78|7403.78|7418.95|7418.95|7403.59|7403.59|0
1643105100000|2022-01-25 10:05:00|7402.93|7402.93|7413.69|7413.69|7420.71|7420.71|7396.35|7396.35|0
1643105400000|2022-01-25 10:10:00|7413.92|7413.92|7410.94|7410.94|7415.43|7415.43|7406.11|7406.11|0
1643105700000|2022-01-25 10:15:00|7411.08|7411.08|7402.22|7402.22|7413.27|7413.27|7400.12|7400.12|0
1643106000000|2022-01-25 10:20:00|7402.17|7402.17|7404.04|7404.04|7410.97|7410.97|7401.85|7401.85|0
1643106300000|2022-01-25 10:25:00|7403.96|7403.96|7395.21|7395.21|7404.22|7404.22|7394.3|7394.3|0
1643106600000|2022-01-25 10:30:00|7396.07|7396.07|7383.55|7383.55|7402.08|7402.08|7383.47|7383.47|0
1643106900000|2022-01-25 10:35:00|7383.46|7383.46|7355.51|7355.51|7383.46|7383.46|7353.07|7353.07|0
1643107200000|2022-01-25 10:40:00|7355.39|7355.39|7364.66|7364.66|7368.06|7368.06|7353.25|7353.25|0
1643107500000|2022-01-25 10:45:00|7364.47|7364.47|7349.62|7349.62|7365.41|7365.41|7349.62|7349.62|0
1643107800000|2022-01-25 10:50:00|7349.24|7349.24|7344.5|7344.5|7349.68|7349.68|7344.5|7344.5|0
1643108100000|2022-01-25 10:55:00|7343.65|7343.65|7331.42|7331.42|7344.69|7344.69|7328.82|7328.82|0
1643108400000|2022-01-25 11:00:00|7331.04|7331.04|7358.47|7358.47|7359.25|7359.25|7328.55|7328.55|0
1643108700000|2022-01-25 11:05:00|7358.38|7358.38|7374.07|7374.07|7374.07|7374.07|7358.06|7358.06|0
1643109000000|2022-01-25 11:10:00|7374.9|7374.9|7372.1|7372.1|7375|7375|7368.91|7368.91|0
1643109300000|2022-01-25 11:15:00|7372.48|7372.48|7364.54|7364.54|7380.05|7380.05|7364.5|7364.5|0
1643109600000|2022-01-25 11:20:00|7363.29|7363.29|7355.83|7355.83|7363.29|7363.29|7352.07|7352.07|0
1643109900000|2022-01-25 11:25:00|7355.96|7355.96|7356.51|7356.51|7357.15|7357.15|7349.51|7349.51|0
1643110200000|2022-01-25 11:30:00|7356.61|7356.61|7334.6|7334.6|7356.61|7356.61|7334.17|7334.17|0
1643110500000|2022-01-25 11:35:00|7334.97|7334.97|7332.42|7332.42|7338.64|7338.64|7330.65|7330.65|0
1643110800000|2022-01-25 11:40:00|7332.51|7332.51|7315.55|7315.55|7332.51|7332.51|7312.68|7312.68|0
1643111100000|2022-01-25 11:45:00|7315.76|7315.76|7320.92|7320.92|7323.12|7323.12|7315.49|7315.49|0
1643111400000|2022-01-25 11:50:00|7321.01|7321.01|7327.53|7327.53|7332.45|7332.45|7321.01|7321.01|0
1643111700000|2022-01-25 11:55:00|7326.93|7326.93|7340.46|7340.46|7345.4|7345.4|7321.48|7321.48|0
1643112000000|2022-01-25 12:00:00|7340.4|7340.4|7321.95|7321.95|7340.63|7340.63|7321.95|7321.95|0
1643112300000|2022-01-25 12:05:00|7321.78|7321.78|7320.53|7320.53|7321.78|7321.78|7314.11|7314.11|0
1643112600000|2022-01-25 12:10:00|7320.34|7320.34|7334.26|7334.26|7335.32|7335.32|7320|7320|0
1643112900000|2022-01-25 12:15:00|7334.16|7334.16|7334.64|7334.64|7334.86|7334.86|7331.5|7331.5|0
1643113200000|2022-01-25 12:20:00|7335.06|7335.06|7331.43|7331.43|7345.64|7345.64|7331.43|7331.43|0
1643113500000|2022-01-25 12:25:00|7331.3|7331.3|7343.29|7343.29|7343.29|7343.29|7329.35|7329.35|0
1643113800000|2022-01-25 12:30:00|7343.43|7343.43|7333.05|7333.05|7347.57|7347.57|7332.58|7332.58|0
1643114100000|2022-01-25 12:35:00|7332.97|7332.97|7345.11|7345.11|7345.17|7345.17|7332.69|7332.69|0
1643114400000|2022-01-25 12:40:00|7344.45|7344.45|7344.03|7344.03|7344.45|7344.45|7332|7332|0
1643114700000|2022-01-25 12:45:00|7345.24|7345.24|7350.43|7350.43|7350.43|7350.43|7341.83|7341.83|0
1643115000000|2022-01-25 12:50:00|7350.52|7350.52|7350.42|7350.42|7352.93|7352.93|7347.34|7347.34|0
1643115300000|2022-01-25 12:55:00|7350.58|7350.58|7335.79|7335.79|7350.58|7350.58|7335.56|7335.56|0
1643115600000|2022-01-25 13:00:00|7336.21|7336.21|7334.29|7334.29|7338.12|7338.12|7332.99|7332.99|0
1643115900000|2022-01-25 13:05:00|7334.48|7334.48|7312.45|7312.45|7336.29|7336.29|7312.29|7312.29|0
1643116200000|2022-01-25 13:10:00|7312.35|7312.35|7324.44|7324.44|7324.44|7324.44|7307.31|7307.31|0
1643116500000|2022-01-25 13:15:00|7324.53|7324.53|7335.86|7335.86|7340.08|7340.08|7324.53|7324.53|0
1643116800000|2022-01-25 13:20:00|7335.67|7335.67|7321.72|7321.72|7335.67|7335.67|7319.45|7319.45|0
1643117100000|2022-01-25 13:25:00|7321.81|7321.81|7302.78|7302.78|7322.18|7322.18|7302.58|7302.58|0
1643117400000|2022-01-25 13:30:00|7301.92|7301.92|7300.1|7300.1|7302.43|7302.43|7298.59|7298.59|0
1643117700000|2022-01-25 13:35:00|7300|7300|7312.18|7312.18|7312.18|7312.18|7299.22|7299.22|0
1643118000000|2022-01-25 13:40:00|7312.1|7312.1|7309.08|7309.08|7312.1|7312.1|7305.52|7305.52|0
1643118300000|2022-01-25 13:45:00|7308.78|7308.78|7307.18|7307.18|7310.36|7310.36|7305.72|7305.72|0
1643118600000|2022-01-25 13:50:00|7306.32|7306.32|7297.33|7297.33|7306.32|7306.32|7294.85|7294.85|0
1643118900000|2022-01-25 13:55:00|7297.42|7297.42|7295.56|7295.56|7297.42|7297.42|7291.69|7291.69|0
1643119200000|2022-01-25 14:00:00|7295.37|7295.37|7309.05|7309.05|7311.35|7311.35|7292.42|7292.42|0
1643119500000|2022-01-25 14:05:00|7310.1|7310.1|7291.34|7291.34|7314.62|7314.62|7288.73|7288.73|0
1643119800000|2022-01-25 14:10:00|7291.41|7291.41|7273.12|7273.12|7293.76|7293.76|7273.12|7273.12|0
1643120100000|2022-01-25 14:15:00|7273.23|7273.23|7264.26|7264.26|7273.23|7273.23|7263.8|7263.8|0
1643120400000|2022-01-25 14:20:00|7262.75|7262.75|7263.76|7263.76|7273.58|7273.58|7261.88|7261.88|0
1643120700000|2022-01-25 14:25:00|7263.95|7263.95|7263.15|7263.15|7270.75|7270.75|7262.61|7262.61|0
1643121000000|2022-01-25 14:30:00|7263.22|7263.22|7281.89|7281.89|7282.3|7282.3|7260.63|7260.63|0
1643121300000|2022-01-25 14:35:00|7282.05|7282.05|7294.83|7294.83|7314.03|7314.03|7274.93|7274.93|0
1643121600000|2022-01-25 14:40:00|7295.06|7295.06|7293.18|7293.18|7308.29|7308.29|7292.96|7292.96|0
1643121900000|2022-01-25 14:45:00|7293.21|7293.21|7281.56|7281.56|7294.55|7294.55|7279.11|7279.11|0
1643122200000|2022-01-25 14:50:00|7281.5|7281.5|7263.35|7263.35|7284.89|7284.89|7255.09|7255.09|0
1643122500000|2022-01-25 14:55:00|7263.25|7263.25|7251.4|7251.4|7263.25|7263.25|7250.4|7250.4|0
1643122800000|2022-01-25 15:00:00|7251.7|7251.7|7233.67|7233.67|7262|7262|7229.38|7229.38|0
1643123100000|2022-01-25 15:05:00|7233.77|7233.77|7243.82|7243.82|7244.34|7244.34|7233.77|7233.77|0
1643123400000|2022-01-25 15:10:00|7243.21|7243.21|7242.45|7242.45|7243.42|7243.42|7218.55|7218.55|0
1643123700000|2022-01-25 15:15:00|7242.66|7242.66|7278.78|7278.78|7281.6|7281.6|7242.66|7242.66|0
1643124000000|2022-01-25 15:20:00|7278.91|7278.91|7276.57|7276.57|7279.48|7279.48|7262.53|7262.53|0
1643124300000|2022-01-25 15:25:00|7276.27|7276.27|7314.56|7314.56|7319.71|7319.71|7269.33|7269.33|0
1643124600000|2022-01-25 15:30:00|7314.75|7314.75|7311.53|7311.53|7314.75|7314.75|7300.06|7300.06|0
1643124900000|2022-01-25 15:35:00|7311.72|7311.72|7304.05|7304.05|7328.06|7328.06|7296.19|7296.19|0
1643125200000|2022-01-25 15:40:00|7304.66|7304.66|7319.65|7319.65|7320.78|7320.78|7303.92|7303.92|0
1643125500000|2022-01-25 15:45:00|7319.8|7319.8|7328.93|7328.93|7329.12|7329.12|7319.3|7319.3|0
1643125800000|2022-01-25 15:50:00|7329.25|7329.25|7311.41|7311.41|7329.25|7329.25|7309.74|7309.74|0
1643126100000|2022-01-25 15:55:00|7311.51|7311.51|7287.6|7287.6|7312.92|7312.92|7286.71|7286.71|0
1643126400000|2022-01-25 16:00:00|7287.54|7287.54|7288.18|7288.18|7288.26|7288.26|7277.4|7277.4|0
1643126700000|2022-01-25 16:05:00|7288.5|7288.5|7288.05|7288.05|7297.79|7297.79|7282.39|7282.39|0
1643127000000|2022-01-25 16:10:00|7288.13|7288.13|7281.4|7281.4|7295.91|7295.91|7278.21|7278.21|0
1643127300000|2022-01-25 16:15:00|7282.19|7282.19|7295.04|7295.04|7295.35|7295.35|7280.27|7280.27|0
1643127600000|2022-01-25 16:20:00|7294.88|7294.88|7290.35|7290.35|7303.53|7303.53|7289.52|7289.52|0
1643127900000|2022-01-25 16:25:00|7290.29|7290.29|7289.09|7289.09|7294.94|7294.94|7283.13|7283.13|0
1643184900000|2022-01-26 08:15:00|7484.18|7484.18|7503.45|7503.45|7510.48|7510.48|7473.15|7473.15|0
1643185200000|2022-01-26 08:20:00|7503.27|7503.27|7487.07|7487.07|7509.76|7509.76|7485.76|7485.76|0
1643185500000|2022-01-26 08:25:00|7485.84|7485.84|7520.42|7520.42|7524.6|7524.6|7484.81|7484.81|0
1643185800000|2022-01-26 08:30:00|7519.82|7519.82|7534.86|7534.86|7556.62|7556.62|7519.82|7519.82|0
1643186100000|2022-01-26 08:35:00|7535.72|7535.72|7546.61|7546.61|7563.64|7563.64|7535.72|7535.72|0
1643186400000|2022-01-26 08:40:00|7546.74|7546.74|7548.99|7548.99|7549.89|7549.89|7540.39|7540.39|0
1643186700000|2022-01-26 08:45:00|7549.25|7549.25|7565.24|7565.24|7565.41|7565.41|7531.92|7531.92|0
1643187000000|2022-01-26 08:50:00|7564.7|7564.7|7555.89|7555.89|7564.7|7564.7|7552.86|7552.86|0
1643187300000|2022-01-26 08:55:00|7555.99|7555.99|7550.66|7550.66|7556.38|7556.38|7549.35|7549.35|0
1643187600000|2022-01-26 09:00:00|7550.7|7550.7|7555.64|7555.64|7565.85|7565.85|7548.16|7548.16|0
1643187900000|2022-01-26 09:05:00|7556.5|7556.5|7561.95|7561.95|7565.4|7565.4|7556.4|7556.4|0
1643188200000|2022-01-26 09:10:00|7561.87|7561.87|7571.67|7571.67|7574.2|7574.2|7561.79|7561.79|0
1643188500000|2022-01-26 09:15:00|7571.56|7571.56|7605.94|7605.94|7607.76|7607.76|7569.89|7569.89|0
1643188800000|2022-01-26 09:20:00|7606.01|7606.01|7601.11|7601.11|7606.71|7606.71|7587.61|7587.61|0
1643189100000|2022-01-26 09:25:00|7600.73|7600.73|7587.24|7587.24|7603.54|7603.54|7581.88|7581.88|0
1643189400000|2022-01-26 09:30:00|7587.13|7587.13|7583.98|7583.98|7592.66|7592.66|7580.96|7580.96|0
1643189700000|2022-01-26 09:35:00|7584.11|7584.11|7589.92|7589.92|7595.19|7595.19|7584.11|7584.11|0
1643190000000|2022-01-26 09:40:00|7589.81|7589.81|7598.49|7598.49|7600.44|7600.44|7588.22|7588.22|0
1643190300000|2022-01-26 09:45:00|7598.48|7598.48|7602.97|7602.97|7602.97|7602.97|7593.04|7593.04|0
1643190600000|2022-01-26 09:50:00|7602.75|7602.75|7612.8|7612.8|7615.45|7615.45|7602.75|7602.75|0
1643190900000|2022-01-26 09:55:00|7611.95|7611.95|7587.99|7587.99|7617.21|7617.21|7585.03|7585.03|0
1643191200000|2022-01-26 10:00:00|7587.59|7587.59|7570.56|7570.56|7587.66|7587.66|7556|7556|0
1643191500000|2022-01-26 10:05:00|7570.63|7570.63|7557.85|7557.85|7570.73|7570.73|7554.23|7554.23|0
1643191800000|2022-01-26 10:10:00|7557.81|7557.81|7571.4|7571.4|7572.52|7572.52|7555.03|7555.03|0
1643192100000|2022-01-26 10:15:00|7571.48|7571.48|7577.39|7577.39|7578.6|7578.6|7570.77|7570.77|0
1643192400000|2022-01-26 10:20:00|7577.31|7577.31|7568.62|7568.62|7577.44|7577.44|7568.1|7568.1|0
1643192700000|2022-01-26 10:25:00|7568.43|7568.43|7575.85|7575.85|7575.85|7575.85|7562.64|7562.64|0
1643193000000|2022-01-26 10:30:00|7576.21|7576.21|7576.89|7576.89|7586.89|7586.89|7575.85|7575.85|0
1643193300000|2022-01-26 10:35:00|7576.41|7576.41|7589.57|7589.57|7589.57|7589.57|7573.65|7573.65|0
1643193600000|2022-01-26 10:40:00|7589.18|7589.18|7582.43|7582.43|7593.93|7593.93|7581.6|7581.6|0
1643193900000|2022-01-26 10:45:00|7582.2|7582.2|7577.78|7577.78|7582.62|7582.62|7569.51|7569.51|0
1643194200000|2022-01-26 10:50:00|7577.62|7577.62|7586.56|7586.56|7589.98|7589.98|7576.71|7576.71|0
1643194500000|2022-01-26 10:55:00|7586.75|7586.75|7583.71|7583.71|7590.36|7590.36|7576.39|7576.39|0
1643194800000|2022-01-26 11:00:00|7584.34|7584.34|7575.66|7575.66|7585.73|7585.73|7574.16|7574.16|0
1643195100000|2022-01-26 11:05:00|7575.75|7575.75|7575.63|7575.63|7578.8|7578.8|7567.45|7567.45|0
1643195400000|2022-01-26 11:10:00|7575.4|7575.4|7563.61|7563.61|7575.4|7575.4|7561.19|7561.19|0
1643195700000|2022-01-26 11:15:00|7563.76|7563.76|7566.63|7566.63|7567.57|7567.57|7562.39|7562.39|0
1643196000000|2022-01-26 11:20:00|7566.72|7566.72|7551.48|7551.48|7567.14|7567.14|7550.44|7550.44|0
1643196300000|2022-01-26 11:25:00|7551.27|7551.27|7533.58|7533.58|7551.27|7551.27|7531.13|7531.13|0
1643196600000|2022-01-26 11:30:00|7536.15|7536.15|7554.28|7554.28|7554.78|7554.78|7536.15|7536.15|0
1643196900000|2022-01-26 11:35:00|7554.36|7554.36|7546.21|7546.21|7558.05|7558.05|7546.21|7546.21|0
1643197200000|2022-01-26 11:40:00|7545.08|7545.08|7542.65|7542.65|7548.71|7548.71|7541.84|7541.84|0
1643197500000|2022-01-26 11:45:00|7542.54|7542.54|7545.68|7545.68|7545.96|7545.96|7531.4|7531.4|0
1643197800000|2022-01-26 11:50:00|7545.26|7545.26|7551.95|7551.95|7553.45|7553.45|7544.77|7544.77|0
1643198100000|2022-01-26 11:55:00|7552.01|7552.01|7576.66|7576.66|7577.92|7577.92|7551.32|7551.32|0
1643198400000|2022-01-26 12:00:00|7576.14|7576.14|7545.22|7545.22|7576.27|7576.27|7543.63|7543.63|0
1643198700000|2022-01-26 12:05:00|7546.12|7546.12|7541.51|7541.51|7546.97|7546.97|7540.61|7540.61|0
1643199000000|2022-01-26 12:10:00|7541.64|7541.64|7534.73|7534.73|7541.64|7541.64|7534.45|7534.45|0
1643199300000|2022-01-26 12:15:00|7534.88|7534.88|7529.64|7529.64|7537.54|7537.54|7529.64|7529.64|0
1643199600000|2022-01-26 12:20:00|7529.57|7529.57|7522.23|7522.23|7531.44|7531.44|7522.23|7522.23|0
1643199900000|2022-01-26 12:25:00|7522.13|7522.13|7528.81|7528.81|7530.16|7530.16|7519.11|7519.11|0
1643200200000|2022-01-26 12:30:00|7528.88|7528.88|7535.48|7535.48|7536.72|7536.72|7527.66|7527.66|0
1643200500000|2022-01-26 12:35:00|7535.64|7535.64|7538.79|7538.79|7538.88|7538.88|7534.12|7534.12|0
1643200800000|2022-01-26 12:40:00|7539.17|7539.17|7519.95|7519.95|7541.28|7541.28|7519.76|7519.76|0
1643201100000|2022-01-26 12:45:00|7519.85|7519.85|7517.24|7517.24|7521.33|7521.33|7513.74|7513.74|0
1643201400000|2022-01-26 12:50:00|7517.08|7517.08|7519.83|7519.83|7521.69|7521.69|7517.08|7517.08|0
1643201700000|2022-01-26 12:55:00|7519.64|7519.64|7512.86|7512.86|7519.64|7519.64|7508.75|7508.75|0
1643202000000|2022-01-26 13:00:00|7513.33|7513.33|7523.42|7523.42|7523.42|7523.42|7507.19|7507.19|0
1643202300000|2022-01-26 13:05:00|7523.73|7523.73|7523.54|7523.54|7525.69|7525.69|7522.41|7522.41|0
1643202600000|2022-01-26 13:10:00|7523.35|7523.35|7519.8|7519.8|7523.35|7523.35|7519.47|7519.47|0
1643202900000|2022-01-26 13:15:00|7520.08|7520.08|7527.81|7527.81|7528.03|7528.03|7519.49|7519.49|0
1643203200000|2022-01-26 13:20:00|7528.12|7528.12|7534.68|7534.68|7534.73|7534.73|7528.01|7528.01|0
1643203500000|2022-01-26 13:25:00|7534.76|7534.76|7535.54|7535.54|7535.54|7535.54|7530.74|7530.74|0
1643203800000|2022-01-26 13:30:00|7535.31|7535.31|7526.26|7526.26|7539.87|7539.87|7526.24|7526.24|0
1643204100000|2022-01-26 13:35:00|7526.11|7526.11|7519.01|7519.01|7526.11|7526.11|7517.79|7517.79|0
1643204400000|2022-01-26 13:40:00|7519.6|7519.6|7521.03|7521.03|7526.6|7526.6|7519.6|7519.6|0
1643204700000|2022-01-26 13:45:00|7521.26|7521.26|7522.03|7522.03|7524.85|7524.85|7520.97|7520.97|0
1643205000000|2022-01-26 13:50:00|7521.88|7521.88|7526.6|7526.6|7528.73|7528.73|7521.69|7521.69|0
1643205300000|2022-01-26 13:55:00|7526.98|7526.98|7532.14|7532.14|7536.4|7536.4|7526.6|7526.6|0
1643205600000|2022-01-26 14:00:00|7531.82|7531.82|7523.47|7523.47|7534.49|7534.49|7521.92|7521.92|0
1643205900000|2022-01-26 14:05:00|7523.27|7523.27|7515.21|7515.21|7523.78|7523.78|7514.44|7514.44|0
1643206200000|2022-01-26 14:10:00|7515.37|7515.37|7517.4|7517.4|7522|7522|7514.16|7514.16|0
1643206500000|2022-01-26 14:15:00|7516.54|7516.54|7512.31|7512.31|7517.24|7517.24|7508.67|7508.67|0
1643206800000|2022-01-26 14:20:00|7512.45|7512.45|7520.75|7520.75|7524.22|7524.22|7512.33|7512.33|0
1643207100000|2022-01-26 14:25:00|7521.13|7521.13|7522.91|7522.91|7525.16|7525.16|7521.12|7521.12|0
1643207400000|2022-01-26 14:30:00|7522.62|7522.62|7492.47|7492.47|7522.62|7522.62|7492.47|7492.47|0
1643207700000|2022-01-26 14:35:00|7492.6|7492.6|7506.72|7506.72|7507.82|7507.82|7487.73|7487.73|0
1643208000000|2022-01-26 14:40:00|7506.6|7506.6|7504.82|7504.82|7506.6|7506.6|7495.21|7495.21|0
1643208300000|2022-01-26 14:45:00|7505.26|7505.26|7525.46|7525.46|7525.46|7525.46|7505.26|7505.26|0
1643208600000|2022-01-26 14:50:00|7524.93|7524.93|7534.39|7534.39|7535.8|7535.8|7520.68|7520.68|0
1643208900000|2022-01-26 14:55:00|7534.43|7534.43|7527.53|7527.53|7534.43|7534.43|7518.45|7518.45|0
1643209200000|2022-01-26 15:00:00|7527.9|7527.9|7537.07|7537.07|7539.34|7539.34|7520.11|7520.11|0
1643209500000|2022-01-26 15:05:00|7537.45|7537.45|7526.26|7526.26|7538.26|7538.26|7525.93|7525.93|0
1643209800000|2022-01-26 15:10:00|7525.97|7525.97|7512.91|7512.91|7526.13|7526.13|7508.95|7508.95|0
1643210100000|2022-01-26 15:15:00|7513.15|7513.15|7505.77|7505.77|7514.18|7514.18|7502.99|7502.99|0
1643210400000|2022-01-26 15:20:00|7505.47|7505.47|7487.29|7487.29|7509.51|7509.51|7487.29|7487.29|0
1643210700000|2022-01-26 15:25:00|7487.1|7487.1|7488.7|7488.7|7489.26|7489.26|7479.87|7479.87|0
1643211000000|2022-01-26 15:30:00|7488.77|7488.77|7489.79|7489.79|7492.05|7492.05|7483.17|7483.17|0
1643211300000|2022-01-26 15:35:00|7489.51|7489.51|7483.77|7483.77|7491.69|7491.69|7482.81|7482.81|0
1643211600000|2022-01-26 15:40:00|7483.72|7483.72|7466.81|7466.81|7484.18|7484.18|7466.28|7466.28|0
1643211900000|2022-01-26 15:45:00|7465.95|7465.95|7460.72|7460.72|7465.95|7465.95|7449.67|7449.67|0
1643212200000|2022-01-26 15:50:00|7460.68|7460.68|7456.66|7456.66|7467.55|7467.55|7455.19|7455.19|0
1643212500000|2022-01-26 15:55:00|7456.5|7456.5|7466.58|7466.58|7467.44|7467.44|7452.93|7452.93|0
1643212800000|2022-01-26 16:00:00|7466.52|7466.52|7450.95|7450.95|7466.52|7466.52|7449.29|7449.29|0
1643213100000|2022-01-26 16:05:00|7450.32|7450.32|7457.5|7457.5|7457.98|7457.98|7450.32|7450.32|0
1643213400000|2022-01-26 16:10:00|7457.66|7457.66|7465.02|7465.02|7466.14|7466.14|7455.99|7455.99|0
1643213700000|2022-01-26 16:15:00|7465.24|7465.24|7471.3|7471.3|7475.29|7475.29|7463.88|7463.88|0
1643214000000|2022-01-26 16:20:00|7472.16|7472.16|7470.13|7470.13|7477.89|7477.89|7469.82|7469.82|0
1643214300000|2022-01-26 16:25:00|7470.21|7470.21|7463.15|7463.15|7482.46|7482.46|7463.15|7463.15|0
1643271300000|2022-01-27 08:15:00|7336.68|7336.68|7350.38|7350.38|7362.71|7362.71|7335.4|7335.4|0
1643271600000|2022-01-27 08:20:00|7350.59|7350.59|7340.4|7340.4|7353.91|7353.91|7338.52|7338.52|0
1643271900000|2022-01-27 08:25:00|7340.7|7340.7|7352.31|7352.31|7357.05|7357.05|7331.96|7331.96|0
1643272200000|2022-01-27 08:30:00|7352.71|7352.71|7354.81|7354.81|7357.93|7357.93|7342.16|7342.16|0
1643272500000|2022-01-27 08:35:00|7355.66|7355.66|7359.53|7359.53|7363.07|7363.07|7354.87|7354.87|0
1643272800000|2022-01-27 08:40:00|7359.47|7359.47|7367.88|7367.88|7368.69|7368.69|7358.21|7358.21|0
1643273100000|2022-01-27 08:45:00|7368.07|7368.07|7364.23|7364.23|7373.87|7373.87|7360.9|7360.9|0
1643273400000|2022-01-27 08:50:00|7364.52|7364.52|7365.93|7365.93|7371.83|7371.83|7355.49|7355.49|0
1643273700000|2022-01-27 08:55:00|7366.31|7366.31|7396.25|7396.25|7397.32|7397.32|7366.31|7366.31|0
1643274000000|2022-01-27 09:00:00|7395.85|7395.85|7393.99|7393.99|7398.43|7398.43|7382.59|7382.59|0
1643274300000|2022-01-27 09:05:00|7393.8|7393.8|7379.78|7379.78|7393.8|7393.8|7375.81|7375.81|0
1643274600000|2022-01-27 09:10:00|7379.86|7379.86|7378.25|7378.25|7389.2|7389.2|7377.39|7377.39|0
1643274900000|2022-01-27 09:15:00|7378.02|7378.02|7399.16|7399.16|7400.16|7400.16|7377.18|7377.18|0
1643275200000|2022-01-27 09:20:00|7399.22|7399.22|7400.44|7400.44|7405.26|7405.26|7398.98|7398.98|0
1643275500000|2022-01-27 09:25:00|7399.9|7399.9|7420.77|7420.77|7428.33|7428.33|7399.17|7399.17|0
1643275800000|2022-01-27 09:30:00|7420.61|7420.61|7410.97|7410.97|7420.82|7420.82|7409.37|7409.37|0
1643276100000|2022-01-27 09:35:00|7411.27|7411.27|7405.55|7405.55|7415.9|7415.9|7403.08|7403.08|0
1643276400000|2022-01-27 09:40:00|7405.68|7405.68|7411.18|7411.18|7415.28|7415.28|7405.68|7405.68|0
1643276700000|2022-01-27 09:45:00|7410.88|7410.88|7431.73|7431.73|7432.12|7432.12|7410.65|7410.65|0
1643277000000|2022-01-27 09:50:00|7431.63|7431.63|7445.16|7445.16|7449|7449|7425.77|7425.77|0
1643277300000|2022-01-27 09:55:00|7444.97|7444.97|7446.1|7446.1|7449.18|7449.18|7440.54|7440.54|0
1643277600000|2022-01-27 10:00:00|7446.18|7446.18|7446.11|7446.11|7446.21|7446.21|7436.94|7436.94|0
1643277900000|2022-01-27 10:05:00|7445.73|7445.73|7447.7|7447.7|7458.26|7458.26|7445.4|7445.4|0
1643278200000|2022-01-27 10:10:00|7448.32|7448.32|7442.88|7442.88|7452.46|7452.46|7442.88|7442.88|0
1643278500000|2022-01-27 10:15:00|7443.11|7443.11|7438.28|7438.28|7446.4|7446.4|7438.11|7438.11|0
1643278800000|2022-01-27 10:20:00|7438|7438|7441.67|7441.67|7444.05|7444.05|7437.19|7437.19|0
1643279100000|2022-01-27 10:25:00|7442.3|7442.3|7445.28|7445.28|7452.2|7452.2|7441.93|7441.93|0
1643279400000|2022-01-27 10:30:00|7445.07|7445.07|7422.89|7422.89|7445.07|7445.07|7422.78|7422.78|0
1643279700000|2022-01-27 10:35:00|7422.79|7422.79|7421.98|7421.98|7426.42|7426.42|7419.54|7419.54|0
1643280000000|2022-01-27 10:40:00|7422.36|7422.36|7414.22|7414.22|7422.71|7422.71|7412.05|7412.05|0
1643280300000|2022-01-27 10:45:00|7414.48|7414.48|7414.61|7414.61|7423.75|7423.75|7414.43|7414.43|0
1643280600000|2022-01-27 10:50:00|7413.75|7413.75|7400.98|7400.98|7413.75|7413.75|7396.21|7396.21|0
1643280900000|2022-01-27 10:55:00|7401.26|7401.26|7383.64|7383.64|7402.2|7402.2|7382.67|7382.67|0
1643281200000|2022-01-27 11:00:00|7383.67|7383.67|7397.28|7397.28|7398.11|7398.11|7382.91|7382.91|0
1643281500000|2022-01-27 11:05:00|7397.49|7397.49|7384.06|7384.06|7407.44|7407.44|7383.45|7383.45|0
1643281800000|2022-01-27 11:10:00|7383.6|7383.6|7405.33|7405.33|7405.7|7405.7|7383.09|7383.09|0
1643282100000|2022-01-27 11:15:00|7405.14|7405.14|7407.48|7407.48|7413|7413|7405.14|7405.14|0
1643282400000|2022-01-27 11:20:00|7407.32|7407.32|7407.68|7407.68|7411.19|7411.19|7404.04|7404.04|0
1643282700000|2022-01-27 11:25:00|7407.89|7407.89|7424.73|7424.73|7424.98|7424.98|7405.32|7405.32|0
1643283000000|2022-01-27 11:30:00|7424.63|7424.63|7410.21|7410.21|7425.32|7425.32|7410.17|7410.17|0
1643283300000|2022-01-27 11:35:00|7410.4|7410.4|7418.48|7418.48|7423.72|7423.72|7410.31|7410.31|0
1643283600000|2022-01-27 11:40:00|7418.39|7418.39|7426.14|7426.14|7426.33|7426.33|7415.48|7415.48|0
1643283900000|2022-01-27 11:45:00|7426.77|7426.77|7424.73|7424.73|7427.07|7427.07|7416.79|7416.79|0
1643284200000|2022-01-27 11:50:00|7424.89|7424.89|7416.96|7416.96|7427.37|7427.37|7416.64|7416.64|0
1643284500000|2022-01-27 11:55:00|7416.54|7416.54|7417.45|7417.45|7417.51|7417.51|7411.31|7411.31|0
1643284800000|2022-01-27 12:00:00|7417.67|7417.67|7408.41|7408.41|7419.89|7419.89|7404.28|7404.28|0
1643285100000|2022-01-27 12:05:00|7408.22|7408.22|7407.3|7407.3|7410.2|7410.2|7406.45|7406.45|0
1643285400000|2022-01-27 12:10:00|7407.35|7407.35|7425.2|7425.2|7425.2|7425.2|7406.33|7406.33|0
1643285700000|2022-01-27 12:15:00|7425.58|7425.58|7422.42|7422.42|7429.59|7429.59|7420.48|7420.48|0
1643286000000|2022-01-27 12:20:00|7422.48|7422.48|7420.92|7420.92|7427.49|7427.49|7420.62|7420.62|0
1643286300000|2022-01-27 12:25:00|7420.76|7420.76|7422.97|7422.97|7423.8|7423.8|7420.38|7420.38|0
1643286600000|2022-01-27 12:30:00|7422.82|7422.82|7421.21|7421.21|7427.78|7427.78|7421.13|7421.13|0
1643286900000|2022-01-27 12:35:00|7420.95|7420.95|7416.61|7416.61|7421.32|7421.32|7416.61|7416.61|0
1643287200000|2022-01-27 12:40:00|7416.31|7416.31|7424.89|7424.89|7426.09|7426.09|7415.61|7415.61|0
1643287500000|2022-01-27 12:45:00|7425.08|7425.08|7432.17|7432.17|7434.09|7434.09|7425.08|7425.08|0
1643287800000|2022-01-27 12:50:00|7432.55|7432.55|7449.78|7449.78|7450.37|7450.37|7432.55|7432.55|0
1643288100000|2022-01-27 12:55:00|7449.71|7449.71|7447.97|7447.97|7453|7453|7447.35|7447.35|0
1643288400000|2022-01-27 13:00:00|7447.78|7447.78|7459.03|7459.03|7460.9|7460.9|7447.78|7447.78|0
1643288700000|2022-01-27 13:05:00|7459.1|7459.1|7468.7|7468.7|7468.93|7468.93|7459.1|7459.1|0
1643289000000|2022-01-27 13:10:00|7469.1|7469.1|7465.73|7465.73|7472.41|7472.41|7465.67|7465.67|0
1643289300000|2022-01-27 13:15:00|7465.7|7465.7|7462.64|7462.64|7466.88|7466.88|7462.64|7462.64|0
1643289600000|2022-01-27 13:20:00|7462.61|7462.61|7460.92|7460.92|7465.93|7465.93|7454.93|7454.93|0
1643289900000|2022-01-27 13:25:00|7460.84|7460.84|7463.45|7463.45|7466.08|7466.08|7460.84|7460.84|0
1643290200000|2022-01-27 13:30:00|7463.71|7463.71|7460.45|7460.45|7469.03|7469.03|7460.45|7460.45|0
1643290500000|2022-01-27 13:35:00|7460.35|7460.35|7465.56|7465.56|7468.05|7468.05|7457.87|7457.87|0
1643290800000|2022-01-27 13:40:00|7465.04|7465.04|7472.78|7472.78|7472.78|7472.78|7465.04|7465.04|0
1643291100000|2022-01-27 13:45:00|7472.62|7472.62|7468.91|7468.91|7476.43|7476.43|7468.33|7468.33|0
1643291400000|2022-01-27 13:50:00|7469.22|7469.22|7483.93|7483.93|7484.52|7484.52|7468.18|7468.18|0
1643291700000|2022-01-27 13:55:00|7484.12|7484.12|7481.59|7481.59|7484.41|7484.41|7480.36|7480.36|0
1643292000000|2022-01-27 14:00:00|7481.29|7481.29|7474.72|7474.72|7481.36|7481.36|7471.94|7471.94|0
1643292300000|2022-01-27 14:05:00|7474.1|7474.1|7467.21|7467.21|7478.55|7478.55|7466.91|7466.91|0
1643292600000|2022-01-27 14:10:00|7467.11|7467.11|7462.05|7462.05|7467.87|7467.87|7456.46|7456.46|0
1643292900000|2022-01-27 14:15:00|7462.34|7462.34|7452.87|7452.87|7463.44|7463.44|7449.55|7449.55|0
1643293200000|2022-01-27 14:20:00|7452.9|7452.9|7443.72|7443.72|7456.9|7456.9|7443.1|7443.1|0
1643293500000|2022-01-27 14:25:00|7443.8|7443.8|7458.45|7458.45|7459.01|7459.01|7443.55|7443.55|0
1643293800000|2022-01-27 14:30:00|7458.4|7458.4|7462.49|7462.49|7462.87|7462.87|7452.12|7452.12|0
1643294100000|2022-01-27 14:35:00|7462.68|7462.68|7445.1|7445.1|7468.66|7468.66|7441.49|7441.49|0
1643294400000|2022-01-27 14:40:00|7444.91|7444.91|7478.9|7478.9|7479.88|7479.88|7444.91|7444.91|0
1643294700000|2022-01-27 14:45:00|7479.06|7479.06|7470.56|7470.56|7480.44|7480.44|7468.78|7468.78|0
1643295000000|2022-01-27 14:50:00|7470.94|7470.94|7465.62|7465.62|7470.94|7470.94|7459.26|7459.26|0
1643295300000|2022-01-27 14:55:00|7465.23|7465.23|7467.07|7467.07|7467.08|7467.08|7446.56|7446.56|0
1643295600000|2022-01-27 15:00:00|7466.98|7466.98|7478.72|7478.72|7478.72|7478.72|7451.68|7451.68|0
1643295900000|2022-01-27 15:05:00|7478.34|7478.34|7473.99|7473.99|7479.94|7479.94|7466.93|7466.93|0
1643296200000|2022-01-27 15:10:00|7473.46|7473.46|7477.29|7477.29|7482.45|7482.45|7468.47|7468.47|0
1643296500000|2022-01-27 15:15:00|7477.45|7477.45|7471.25|7471.25|7482.69|7482.69|7466.13|7466.13|0
1643296800000|2022-01-27 15:20:00|7471.55|7471.55|7447.32|7447.32|7475.08|7475.08|7446.98|7446.98|0
1643297100000|2022-01-27 15:25:00|7447.51|7447.51|7439.1|7439.1|7455.57|7455.57|7439.1|7439.1|0
1643297400000|2022-01-27 15:30:00|7439.41|7439.41|7427.82|7427.82|7444.18|7444.18|7426.04|7426.04|0
1643297700000|2022-01-27 15:35:00|7427.87|7427.87|7423.63|7423.63|7434.63|7434.63|7423.51|7423.51|0
1643298000000|2022-01-27 15:40:00|7423.24|7423.24|7437.63|7437.63|7437.63|7437.63|7423.24|7423.24|0
1643298300000|2022-01-27 15:45:00|7437.79|7437.79|7446.35|7446.35|7452.46|7452.46|7437.79|7437.79|0
1643298600000|2022-01-27 15:50:00|7446.31|7446.31|7444.64|7444.64|7453.59|7453.59|7444.37|7444.37|0
1643298900000|2022-01-27 15:55:00|7443.78|7443.78|7439.98|7439.98|7454.23|7454.23|7439.98|7439.98|0
1643299200000|2022-01-27 16:00:00|7440.36|7440.36|7465.79|7465.79|7467.72|7467.72|7440.36|7440.36|0
1643299500000|2022-01-27 16:05:00|7465.88|7465.88|7444.04|7444.04|7470.78|7470.78|7444.04|7444.04|0
1643299800000|2022-01-27 16:10:00|7444.45|7444.45|7459.24|7459.24|7459.57|7459.57|7444.45|7444.45|0
1643300100000|2022-01-27 16:15:00|7459.15|7459.15|7444.56|7444.56|7459.48|7459.48|7442.79|7442.79|0
1643300400000|2022-01-27 16:20:00|7444.18|7444.18|7436.57|7436.57|7448.29|7448.29|7436.08|7436.08|0
1643300700000|2022-01-27 16:25:00|7436.73|7436.73|7441.69|7441.69|7441.69|7441.69|7431.46|7431.46|0
1643357700000|2022-01-28 08:15:00|7401.61|7401.61|7369.5|7369.5|7402.46|7402.46|7368.38|7368.38|0
1643358000000|2022-01-28 08:20:00|7369.4|7369.4|7360.99|7360.99|7369.82|7369.82|7338.32|7338.32|0
1643358300000|2022-01-28 08:25:00|7360.3|7360.3|7354.22|7354.22|7365.78|7365.78|7348|7348|0
1643358600000|2022-01-28 08:30:00|7353.97|7353.97|7333.9|7333.9|7358.35|7358.35|7331.88|7331.88|0
1643358900000|2022-01-28 08:35:00|7335.62|7335.62|7345.12|7345.12|7350.72|7350.72|7335.32|7335.32|0
1643359200000|2022-01-28 08:40:00|7344.93|7344.93|7349.13|7349.13|7360.18|7360.18|7344.93|7344.93|0
1643359500000|2022-01-28 08:45:00|7348.9|7348.9|7357.21|7357.21|7370.7|7370.7|7343.36|7343.36|0
1643359800000|2022-01-28 08:50:00|7356.98|7356.98|7353.54|7353.54|7362.91|7362.91|7353.12|7353.12|0
1643360100000|2022-01-28 08:55:00|7354.39|7354.39|7349.83|7349.83|7356.13|7356.13|7326.8|7326.8|0
1643360400000|2022-01-28 09:00:00|7349.54|7349.54|7347.53|7347.53|7354.5|7354.5|7345.86|7345.86|0
1643360700000|2022-01-28 09:05:00|7347.45|7347.45|7342.19|7342.19|7352.31|7352.31|7340.71|7340.71|0
1643361000000|2022-01-28 09:10:00|7342.4|7342.4|7368.53|7368.53|7368.53|7368.53|7342.04|7342.04|0
1643361300000|2022-01-28 09:15:00|7368.79|7368.79|7360.08|7360.08|7374.64|7374.64|7356.82|7356.82|0
1643361600000|2022-01-28 09:20:00|7360.01|7360.01|7365.63|7365.63|7371.44|7371.44|7359.85|7359.85|0
1643361900000|2022-01-28 09:25:00|7365.57|7365.57|7353.73|7353.73|7368.33|7368.33|7349.62|7349.62|0
1643362200000|2022-01-28 09:30:00|7354.58|7354.58|7354.18|7354.18|7359.32|7359.32|7344.38|7344.38|0
1643362500000|2022-01-28 09:35:00|7354.41|7354.41|7350.27|7350.27|7354.41|7354.41|7343.51|7343.51|0
1643362800000|2022-01-28 09:40:00|7350.58|7350.58|7361.14|7361.14|7361.45|7361.45|7347.86|7347.86|0
1643363100000|2022-01-28 09:45:00|7361.29|7361.29|7355.41|7355.41|7365.58|7365.58|7354.68|7354.68|0
1643363400000|2022-01-28 09:50:00|7356.01|7356.01|7354.8|7354.8|7360.92|7360.92|7354.2|7354.2|0
1643363700000|2022-01-28 09:55:00|7355.03|7355.03|7346.86|7346.86|7357.35|7357.35|7339.96|7339.96|0
1643364000000|2022-01-28 10:00:00|7348.3|7348.3|7338.38|7338.38|7351.16|7351.16|7337.02|7337.02|0
1643364300000|2022-01-28 10:05:00|7338.19|7338.19|7342.68|7342.68|7344.85|7344.85|7338.19|7338.19|0
1643364600000|2022-01-28 10:10:00|7342.89|7342.89|7338.57|7338.57|7345.25|7345.25|7338.16|7338.16|0
1643364900000|2022-01-28 10:15:00|7338.36|7338.36|7337.2|7337.2|7338.36|7338.36|7333.05|7333.05|0
1643365200000|2022-01-28 10:20:00|7337.13|7337.13|7332.09|7332.09|7337.13|7337.13|7331.43|7331.43|0
1643365500000|2022-01-28 10:25:00|7331.88|7331.88|7346.58|7346.58|7349.79|7349.79|7331.31|7331.31|0
1643365800000|2022-01-28 10:30:00|7346.73|7346.73|7336.84|7336.84|7354.08|7354.08|7336.84|7336.84|0
1643366100000|2022-01-28 10:35:00|7335.98|7335.98|7323.65|7323.65|7336.66|7336.66|7323.65|7323.65|0
1643366400000|2022-01-28 10:40:00|7324.51|7324.51|7326.4|7326.4|7326.4|7326.4|7320.11|7320.11|0
1643366700000|2022-01-28 10:45:00|7327.25|7327.25|7357.92|7357.92|7358.79|7358.79|7327.25|7327.25|0
1643367000000|2022-01-28 10:50:00|7357.82|7357.82|7361.86|7361.86|7366.33|7366.33|7354.32|7354.32|0
1643367300000|2022-01-28 10:55:00|7362.72|7362.72|7369.47|7369.47|7369.47|7369.47|7359.77|7359.77|0
1643367600000|2022-01-28 11:00:00|7369.53|7369.53|7397.69|7397.69|7397.92|7397.92|7369.15|7369.15|0
1643367900000|2022-01-28 11:05:00|7398.16|7398.16|7405.11|7405.11|7412.87|7412.87|7396.45|7396.45|0
1643368200000|2022-01-28 11:10:00|7404.88|7404.88|7397.55|7397.55|7404.88|7404.88|7397.27|7397.27|0
1643368500000|2022-01-28 11:15:00|7398.41|7398.41|7385.11|7385.11|7398.41|7398.41|7384.55|7384.55|0
1643368800000|2022-01-28 11:20:00|7385.07|7385.07|7383|7383|7385.11|7385.11|7370.37|7370.37|0
1643369100000|2022-01-28 11:25:00|7384.51|7384.51|7399.44|7399.44|7399.44|7399.44|7382.21|7382.21|0
1643369400000|2022-01-28 11:30:00|7399.6|7399.6|7401.79|7401.79|7402.64|7402.64|7398.15|7398.15|0
1643369700000|2022-01-28 11:35:00|7402|7402|7403.04|7403.04|7410.15|7410.15|7401.67|7401.67|0
1643370000000|2022-01-28 11:40:00|7402.51|7402.51|7387.98|7387.98|7405.15|7405.15|7387.98|7387.98|0
1643370300000|2022-01-28 11:45:00|7387.88|7387.88|7390.18|7390.18|7390.18|7390.18|7381.51|7381.51|0
1643370600000|2022-01-28 11:50:00|7390.08|7390.08|7390.13|7390.13|7394.45|7394.45|7387.29|7387.29|0
1643370900000|2022-01-28 11:55:00|7389.52|7389.52|7400.33|7400.33|7403.04|7403.04|7385.29|7385.29|0
1643371200000|2022-01-28 12:00:00|7401.19|7401.19|7402.84|7402.84|7406.42|7406.42|7399.86|7399.86|0
1643371500000|2022-01-28 12:05:00|7402.3|7402.3|7380.84|7380.84|7402.3|7402.3|7380.84|7380.84|0
1643371800000|2022-01-28 12:10:00|7380.76|7380.76|7392.68|7392.68|7392.68|7392.68|7377.17|7377.17|0
1643372100000|2022-01-28 12:15:00|7393.53|7393.53|7380.02|7380.02|7394.6|7394.6|7379.89|7379.89|0
1643372400000|2022-01-28 12:20:00|7380.25|7380.25|7369.83|7369.83|7383.29|7383.29|7369.42|7369.42|0
1643372700000|2022-01-28 12:25:00|7369.93|7369.93|7371.33|7371.33|7374.93|7374.93|7369.64|7369.64|0
1643373000000|2022-01-28 12:30:00|7371.63|7371.63|7373.49|7373.49|7379.24|7379.24|7370.91|7370.91|0
1643373300000|2022-01-28 12:35:00|7373.68|7373.68|7357.65|7357.65|7373.79|7373.79|7354.58|7354.58|0
1643373600000|2022-01-28 12:40:00|7358.27|7358.27|7340.41|7340.41|7359.06|7359.06|7340.41|7340.41|0
1643373900000|2022-01-28 12:45:00|7340.25|7340.25|7335.71|7335.71|7347.26|7347.26|7335.71|7335.71|0
1643374200000|2022-01-28 12:50:00|7335.4|7335.4|7337.25|7337.25|7343.79|7343.79|7333.59|7333.59|0
1643374500000|2022-01-28 12:55:00|7337.41|7337.41|7339.03|7339.03|7341.21|7341.21|7335.94|7335.94|0
1643374800000|2022-01-28 13:00:00|7339.1|7339.1|7364.07|7364.07|7365.78|7365.78|7339.1|7339.1|0
1643375100000|2022-01-28 13:05:00|7364.14|7364.14|7358.96|7358.96|7364.37|7364.37|7352.07|7352.07|0
1643375400000|2022-01-28 13:10:00|7358.99|7358.99|7370.12|7370.12|7370.89|7370.89|7356.08|7356.08|0
1643375700000|2022-01-28 13:15:00|7369.91|7369.91|7386.46|7386.46|7392.07|7392.07|7369.64|7369.64|0
1643376000000|2022-01-28 13:20:00|7386.56|7386.56|7382.56|7382.56|7388.93|7388.93|7382.56|7382.56|0
1643376300000|2022-01-28 13:25:00|7382.41|7382.41|7385.25|7385.25|7387.44|7387.44|7374.78|7374.78|0
1643376600000|2022-01-28 13:30:00|7385.44|7385.44|7420.04|7420.04|7421|7421|7385.44|7385.44|0
1643376900000|2022-01-28 13:35:00|7420.42|7420.42|7439.57|7439.57|7439.57|7439.57|7420.33|7420.33|0
1643377200000|2022-01-28 13:40:00|7440.43|7440.43|7446.05|7446.05|7458.66|7458.66|7437.01|7437.01|0
1643377500000|2022-01-28 13:45:00|7445.95|7445.95|7429.67|7429.67|7447.72|7447.72|7428.59|7428.59|0
1643377800000|2022-01-28 13:50:00|7429.82|7429.82|7422.14|7422.14|7432.19|7432.19|7419.68|7419.68|0
1643378100000|2022-01-28 13:55:00|7422.22|7422.22|7438.04|7438.04|7438.04|7438.04|7420.73|7420.73|0
1643378400000|2022-01-28 14:00:00|7438.13|7438.13|7432.18|7432.18|7440.07|7440.07|7423.83|7423.83|0
1643378700000|2022-01-28 14:05:00|7432.36|7432.36|7436.3|7436.3|7439.05|7439.05|7432.36|7432.36|0
1643379000000|2022-01-28 14:10:00|7436.77|7436.77|7423.98|7423.98|7437.56|7437.56|7423.98|7423.98|0
1643379300000|2022-01-28 14:15:00|7423.85|7423.85|7415.56|7415.56|7424.47|7424.47|7414.01|7414.01|0
1643379600000|2022-01-28 14:20:00|7416.41|7416.41|7411.27|7411.27|7421.68|7421.68|7411.27|7411.27|0
1643379900000|2022-01-28 14:25:00|7411.08|7411.08|7413.66|7413.66|7414.23|7414.23|7411.07|7411.07|0
1643380200000|2022-01-28 14:30:00|7414.03|7414.03|7396.11|7396.11|7419.08|7419.08|7396.11|7396.11|0
1643380500000|2022-01-28 14:35:00|7396.34|7396.34|7409.68|7409.68|7417.27|7417.27|7393.95|7393.95|0
1643380800000|2022-01-28 14:40:00|7409.65|7409.65|7418.51|7418.51|7422.17|7422.17|7403.5|7403.5|0
1643381100000|2022-01-28 14:45:00|7418.4|7418.4|7394.01|7394.01|7419.56|7419.56|7394.01|7394.01|0
1643381400000|2022-01-28 14:50:00|7393.9|7393.9|7403.94|7403.94|7409.54|7409.54|7388.47|7388.47|0
1643381700000|2022-01-28 14:55:00|7403.75|7403.75|7394.77|7394.77|7408.16|7408.16|7393.87|7393.87|0
1643382000000|2022-01-28 15:00:00|7394.31|7394.31|7378.81|7378.81|7394.31|7394.31|7375.9|7375.9|0
1643382300000|2022-01-28 15:05:00|7378.62|7378.62|7387.07|7387.07|7397.04|7397.04|7377.41|7377.41|0
1643382600000|2022-01-28 15:10:00|7387.03|7387.03|7380.35|7380.35|7401.68|7401.68|7380.29|7380.29|0
1643382900000|2022-01-28 15:15:00|7380.15|7380.15|7390.52|7390.52|7390.97|7390.97|7376.86|7376.86|0
1643383200000|2022-01-28 15:20:00|7390.4|7390.4|7388.49|7388.49|7397.29|7397.29|7386.77|7386.77|0
1643383500000|2022-01-28 15:25:00|7388.65|7388.65|7367.69|7367.69|7389.57|7389.57|7362.92|7362.92|0
1643383800000|2022-01-28 15:30:00|7367.95|7367.95|7345.91|7345.91|7368.97|7368.97|7345.28|7345.28|0
1643384100000|2022-01-28 15:35:00|7345.98|7345.98|7353.31|7353.31|7360.62|7360.62|7345.37|7345.37|0
1643384400000|2022-01-28 15:40:00|7353.52|7353.52|7330.74|7330.74|7353.8|7353.8|7328.77|7328.77|0
1643384700000|2022-01-28 15:45:00|7330.8|7330.8|7370.85|7370.85|7370.85|7370.85|7327.77|7327.77|0
1643385000000|2022-01-28 15:50:00|7371|7371|7379.19|7379.19|7381.19|7381.19|7362.1|7362.1|0
1643385300000|2022-01-28 15:55:00|7379.25|7379.25|7388.62|7388.62|7388.62|7388.62|7371.28|7371.28|0
1643385600000|2022-01-28 16:00:00|7387.16|7387.16|7402.89|7402.89|7402.89|7402.89|7383.41|7383.41|0
1643385900000|2022-01-28 16:05:00|7403.05|7403.05|7420.8|7420.8|7424.8|7424.8|7403.05|7403.05|0
1643386200000|2022-01-28 16:10:00|7420.83|7420.83|7420.36|7420.36|7432.98|7432.98|7419.75|7419.75|0
1643386500000|2022-01-28 16:15:00|7420.51|7420.51|7427.12|7427.12|7431.16|7431.16|7420.32|7420.32|0
1643386800000|2022-01-28 16:20:00|7427.34|7427.34|7427.08|7427.08|7429.95|7429.95|7422.6|7422.6|0
1643387100000|2022-01-28 16:25:00|7427.02|7427.02|7429.54|7429.54|7441.25|7441.25|7421.5|7421.5|0
1643616900000|2022-01-31 08:15:00|7448.27|7448.27|7439.65|7439.65|7454.63|7454.63|7431.61|7431.61|0
1643617200000|2022-01-31 08:20:00|7439.19|7439.19|7434.2|7434.2|7444.21|7444.21|7424.89|7424.89|0
1643617500000|2022-01-31 08:25:00|7433.82|7433.82|7426.34|7426.34|7437.88|7437.88|7423.27|7423.27|0
1643617800000|2022-01-31 08:30:00|7427.54|7427.54|7419.33|7419.33|7432.95|7432.95|7411.52|7411.52|0
1643618100000|2022-01-31 08:35:00|7419.71|7419.71|7410.49|7410.49|7422.78|7422.78|7410.32|7410.32|0
1643618400000|2022-01-31 08:40:00|7410.88|7410.88|7442.61|7442.61|7442.61|7442.61|7410.88|7410.88|0
1643618700000|2022-01-31 08:45:00|7442.42|7442.42|7478.84|7478.84|7479.98|7479.98|7441.63|7441.63|0
1643619000000|2022-01-31 08:50:00|7478.95|7478.95|7484.68|7484.68|7486.86|7486.86|7468.74|7468.74|0
1643619300000|2022-01-31 08:55:00|7484.28|7484.28|7459.24|7459.24|7484.47|7484.47|7456.47|7456.47|0
1643619600000|2022-01-31 09:00:00|7459.47|7459.47|7438.68|7438.68|7459.68|7459.68|7435.99|7435.99|0
1643619900000|2022-01-31 09:05:00|7438.52|7438.52|7416.06|7416.06|7440.64|7440.64|7413.89|7413.89|0
1643620200000|2022-01-31 09:10:00|7416.32|7416.32|7410.33|7410.33|7417.04|7417.04|7398.95|7398.95|0
1643620500000|2022-01-31 09:15:00|7410.48|7410.48|7413.31|7413.31|7413.61|7413.61|7406.05|7406.05|0
1643620800000|2022-01-31 09:20:00|7413.2|7413.2|7393.26|7393.26|7413.84|7413.84|7390.7|7390.7|0
1643621100000|2022-01-31 09:25:00|7392.96|7392.96|7395.83|7395.83|7397.55|7397.55|7391.28|7391.28|0
1643621400000|2022-01-31 09:30:00|7395.92|7395.92|7385.03|7385.03|7398.48|7398.48|7375.43|7375.43|0
1643621700000|2022-01-31 09:35:00|7385.13|7385.13|7391.83|7391.83|7397.33|7397.33|7385.13|7385.13|0
1643622000000|2022-01-31 09:40:00|7391.79|7391.79|7388.16|7388.16|7391.79|7391.79|7385.22|7385.22|0
1643622300000|2022-01-31 09:45:00|7388.27|7388.27|7377.55|7377.55|7388.27|7388.27|7377.55|7377.55|0
1643622600000|2022-01-31 09:50:00|7377.17|7377.17|7371.3|7371.3|7381.31|7381.31|7370.76|7370.76|0
1643622900000|2022-01-31 09:55:00|7371.44|7371.44|7391.18|7391.18|7391.18|7391.18|7370.8|7370.8|0
1643623200000|2022-01-31 10:00:00|7391.29|7391.29|7396.37|7396.37|7397.4|7397.4|7386.35|7386.35|0
1643623500000|2022-01-31 10:05:00|7396.94|7396.94|7403.05|7403.05|7406.55|7406.55|7389.76|7389.76|0
1643623800000|2022-01-31 10:10:00|7403.47|7403.47|7401.23|7401.23|7403.85|7403.85|7393.02|7393.02|0
1643624100000|2022-01-31 10:15:00|7401.02|7401.02|7407.09|7407.09|7408.6|7408.6|7400.84|7400.84|0
1643624400000|2022-01-31 10:20:00|7406.96|7406.96|7395.92|7395.92|7406.96|7406.96|7391.99|7391.99|0
1643624700000|2022-01-31 10:25:00|7395.44|7395.44|7450.13|7450.13|7450.59|7450.59|7394.85|7394.85|0
1643625000000|2022-01-31 10:30:00|7450.24|7450.24|7414.47|7414.47|7450.24|7450.24|7413.98|7413.98|0
1643625300000|2022-01-31 10:35:00|7414.58|7414.58|7387.13|7387.13|7423.57|7423.57|7387.13|7387.13|0
1643625600000|2022-01-31 10:40:00|7387.32|7387.32|7406.58|7406.58|7414.25|7414.25|7387.11|7387.11|0
1643625900000|2022-01-31 10:45:00|7406.42|7406.42|7417.95|7417.95|7419.6|7419.6|7406.17|7406.17|0
1643626200000|2022-01-31 10:50:00|7417.67|7417.67|7402.96|7402.96|7417.93|7417.93|7402.96|7402.96|0
1643626500000|2022-01-31 10:55:00|7402.16|7402.16|7428.44|7428.44|7428.44|7428.44|7393.59|7393.59|0
1643626800000|2022-01-31 11:00:00|7429.3|7429.3|7422.46|7422.46|7440.91|7440.91|7421.34|7421.34|0
1643627100000|2022-01-31 11:05:00|7422.25|7422.25|7430.81|7430.81|7431.75|7431.75|7422.25|7422.25|0
1643627400000|2022-01-31 11:10:00|7430.77|7430.77|7419.94|7419.94|7433.91|7433.91|7419.36|7419.36|0
1643627700000|2022-01-31 11:15:00|7420.13|7420.13|7413.45|7413.45|7424.29|7424.29|7412.08|7412.08|0
1643628000000|2022-01-31 11:20:00|7411.74|7411.74|7419.85|7419.85|7421.14|7421.14|7409.26|7409.26|0
1643628300000|2022-01-31 11:25:00|7420.01|7420.01|7406.22|7406.22|7420.01|7420.01|7399.39|7399.39|0
1643628600000|2022-01-31 11:30:00|7406.24|7406.24|7423.88|7423.88|7427.79|7427.79|7406.24|7406.24|0
1643628900000|2022-01-31 11:35:00|7424.18|7424.18|7412.36|7412.36|7425.45|7425.45|7410.96|7410.96|0
1643629200000|2022-01-31 11:40:00|7411.51|7411.51|7416.21|7416.21|7419.81|7419.81|7411.09|7411.09|0
1643629500000|2022-01-31 11:45:00|7415.35|7415.35|7407.21|7407.21|7415.69|7415.69|7405.93|7405.93|0
1643629800000|2022-01-31 11:50:00|7406.97|7406.97|7419.03|7419.03|7423.31|7423.31|7406.97|7406.97|0
1643630100000|2022-01-31 11:55:00|7418.84|7418.84|7424.31|7424.31|7425.52|7425.52|7418.84|7418.84|0
1643630400000|2022-01-31 12:00:00|7424.36|7424.36|7436.12|7436.12|7438.27|7438.27|7424.36|7424.36|0
1643630700000|2022-01-31 12:05:00|7433.55|7433.55|7425.8|7425.8|7433.55|7433.55|7420.87|7420.87|0
1643631000000|2022-01-31 12:10:00|7425.91|7425.91|7439.5|7439.5|7440.53|7440.53|7425.91|7425.91|0
1643631300000|2022-01-31 12:15:00|7439.58|7439.58|7426.4|7426.4|7440.5|7440.5|7422.5|7422.5|0
1643631600000|2022-01-31 12:20:00|7426.78|7426.78|7397.79|7397.79|7426.78|7426.78|7397.76|7397.76|0
1643631900000|2022-01-31 12:25:00|7397.6|7397.6|7401.3|7401.3|7404.76|7404.76|7397.45|7397.45|0
1643632200000|2022-01-31 12:30:00|7401.11|7401.11|7399.45|7399.45|7401.11|7401.11|7393.96|7393.96|0
1643632500000|2022-01-31 12:35:00|7399.85|7399.85|7401.43|7401.43|7402.45|7402.45|7392.84|7392.84|0
1643632800000|2022-01-31 12:40:00|7401.24|7401.24|7403.71|7403.71|7409.02|7409.02|7400.62|7400.62|0
1643633100000|2022-01-31 12:45:00|7405.29|7405.29|7427.82|7427.82|7427.82|7427.82|7405.29|7405.29|0
1643633400000|2022-01-31 12:50:00|7427.63|7427.63|7426.56|7426.56|7427.63|7427.63|7423.5|7423.5|0
1643633700000|2022-01-31 12:55:00|7426.48|7426.48|7441.86|7441.86|7441.86|7441.86|7424.53|7424.53|0
1643634000000|2022-01-31 13:00:00|7441.99|7441.99|7433.51|7433.51|7442.38|7442.38|7433.51|7433.51|0
1643634300000|2022-01-31 13:05:00|7433.36|7433.36|7415.97|7415.97|7433.36|7433.36|7414.91|7414.91|0
1643634600000|2022-01-31 13:10:00|7416.35|7416.35|7434.73|7434.73|7434.73|7434.73|7416.35|7416.35|0
1643634900000|2022-01-31 13:15:00|7435.21|7435.21|7438.57|7438.57|7445.43|7445.43|7435.21|7435.21|0
1643635200000|2022-01-31 13:20:00|7438.65|7438.65|7438.61|7438.61|7438.84|7438.84|7433.84|7433.84|0
1643635500000|2022-01-31 13:25:00|7438.31|7438.31|7459.04|7459.04|7459.12|7459.12|7429.32|7429.32|0
1643635800000|2022-01-31 13:30:00|7459.17|7459.17|7468.23|7468.23|7468.27|7468.27|7455.75|7455.75|0
1643636100000|2022-01-31 13:35:00|7467.37|7467.37|7468.89|7468.89|7469.95|7469.95|7463.1|7463.1|0
1643636400000|2022-01-31 13:40:00|7469.46|7469.46|7455.17|7455.17|7474.22|7474.22|7453.6|7453.6|0
1643636700000|2022-01-31 13:45:00|7455.38|7455.38|7450.05|7450.05|7461.35|7461.35|7446.06|7446.06|0
1643637000000|2022-01-31 13:50:00|7450.24|7450.24|7444.77|7444.77|7452.27|7452.27|7444.77|7444.77|0
1643637300000|2022-01-31 13:55:00|7444.84|7444.84|7439.37|7439.37|7449.73|7449.73|7439.37|7439.37|0
1643637600000|2022-01-31 14:00:00|7439.56|7439.56|7420.94|7420.94|7439.56|7439.56|7420.94|7420.94|0
1643637900000|2022-01-31 14:05:00|7420.86|7420.86|7435.5|7435.5|7437.08|7437.08|7420.86|7420.86|0
1643638200000|2022-01-31 14:10:00|7435.59|7435.59|7430.69|7430.69|7437.78|7437.78|7430.69|7430.69|0
1643638500000|2022-01-31 14:15:00|7430.72|7430.72|7429.78|7429.78|7434.83|7434.83|7428.09|7428.09|0
1643638800000|2022-01-31 14:20:00|7429.63|7429.63|7433.83|7433.83|7433.83|7433.83|7424.4|7424.4|0
1643639100000|2022-01-31 14:25:00|7433.64|7433.64|7439.92|7439.92|7442.87|7442.87|7433.64|7433.64|0
1643639400000|2022-01-31 14:30:00|7439.96|7439.96|7450.89|7450.89|7450.89|7450.89|7419.58|7419.58|0
1643639700000|2022-01-31 14:35:00|7450.58|7450.58|7436.08|7436.08|7451.19|7451.19|7433.5|7433.5|0
1643640000000|2022-01-31 14:40:00|7436.26|7436.26|7440.29|7440.29|7440.29|7440.29|7433.43|7433.43|0
1643640300000|2022-01-31 14:45:00|7440.51|7440.51|7438.48|7438.48|7446.3|7446.3|7434.85|7434.85|0
1643640600000|2022-01-31 14:50:00|7438.61|7438.61|7450.07|7450.07|7460.32|7460.32|7420.02|7420.02|0
1643640900000|2022-01-31 14:55:00|7450.23|7450.23|7464.46|7464.46|7464.54|7464.54|7446.01|7446.01|0
1643641200000|2022-01-31 15:00:00|7464.62|7464.62|7467.68|7467.68|7475.35|7475.35|7462.51|7462.51|0
1643641500000|2022-01-31 15:05:00|7466.91|7466.91|7491.54|7491.54|7491.54|7491.54|7460.62|7460.62|0
1643641800000|2022-01-31 15:10:00|7491.83|7491.83|7486.37|7486.37|7492.66|7492.66|7478.23|7478.23|0
1643642100000|2022-01-31 15:15:00|7486.18|7486.18|7488.69|7488.69|7490.4|7490.4|7475.74|7475.74|0
1643642400000|2022-01-31 15:20:00|7488.53|7488.53|7495.25|7495.25|7510.55|7510.55|7487.45|7487.45|0
1643642700000|2022-01-31 15:25:00|7495.71|7495.71|7463.42|7463.42|7495.75|7495.75|7463.28|7463.28|0
1643643000000|2022-01-31 15:30:00|7463.37|7463.37|7458.09|7458.09|7471.1|7471.1|7454.76|7454.76|0
1643643300000|2022-01-31 15:35:00|7458.03|7458.03|7461.68|7461.68|7471.78|7471.78|7458.03|7458.03|0
1643643600000|2022-01-31 15:40:00|7461.87|7461.87|7475.64|7475.64|7476.23|7476.23|7452.04|7452.04|0
1643643900000|2022-01-31 15:45:00|7475.74|7475.74|7488.79|7488.79|7490|7490|7464.76|7464.76|0
1643644200000|2022-01-31 15:50:00|7488.25|7488.25|7496.55|7496.55|7503.66|7503.66|7484.75|7484.75|0
1643644500000|2022-01-31 15:55:00|7496.5|7496.5|7513.74|7513.74|7520.74|7520.74|7495.08|7495.08|0
1643644800000|2022-01-31 16:00:00|7513.59|7513.59|7519.09|7519.09|7520.81|7520.81|7509.17|7509.17|0
1643645100000|2022-01-31 16:05:00|7519.95|7519.95|7515.64|7515.64|7525.62|7525.62|7514.03|7514.03|0
1643645400000|2022-01-31 16:10:00|7515.8|7515.8|7508.03|7508.03|7515.93|7515.93|7506.63|7506.63|0
1643645700000|2022-01-31 16:15:00|7508.08|7508.08|7499.65|7499.65|7510.84|7510.84|7499.65|7499.65|0
1643646000000|2022-01-31 16:20:00|7499.83|7499.83|7502.84|7502.84|7503.37|7503.37|7496.04|7496.04|0
1643646300000|2022-01-31 16:25:00|7501.47|7501.47|7494.96|7494.96|7507.59|7507.59|7488.68|7488.68|0
1643703300000|2022-02-01 08:15:00|7584.08|7584.08|7551.15|7551.15|7584.47|7584.47|7550.37|7550.37|0
1643703600000|2022-02-01 08:20:00|7550.87|7550.87|7545.45|7545.45|7563.84|7563.84|7544.88|7544.88|0
1643703900000|2022-02-01 08:25:00|7545.14|7545.14|7605.35|7605.35|7606.25|7606.25|7543.61|7543.61|0
1643704200000|2022-02-01 08:30:00|7607.92|7607.92|7623.87|7623.87|7625.84|7625.84|7604.57|7604.57|0
1643704500000|2022-02-01 08:35:00|7623.77|7623.77|7650.04|7650.04|7650.04|7650.04|7622.41|7622.41|0
1643704800000|2022-02-01 08:40:00|7649.81|7649.81|7663.48|7663.48|7667.45|7667.45|7649.56|7649.56|0
1643705100000|2022-02-01 08:45:00|7663.4|7663.4|7666.73|7666.73|7667.13|7667.13|7651.34|7651.34|0
1643705400000|2022-02-01 08:50:00|7666.92|7666.92|7645.51|7645.51|7666.92|7666.92|7640.66|7640.66|0
1643705700000|2022-02-01 08:55:00|7645.82|7645.82|7650.09|7650.09|7652.14|7652.14|7638.54|7638.54|0
1643706000000|2022-02-01 09:00:00|7650.88|7650.88|7637.87|7637.87|7651.24|7651.24|7632.69|7632.69|0
1643706300000|2022-02-01 09:05:00|7638.09|7638.09|7640.7|7640.7|7650.83|7650.83|7638.09|7638.09|0
1643706600000|2022-02-01 09:10:00|7639.95|7639.95|7645.27|7645.27|7650.44|7650.44|7633.75|7633.75|0
1643706900000|2022-02-01 09:15:00|7644.61|7644.61|7614.65|7614.65|7644.61|7644.61|7614.35|7614.35|0
1643707200000|2022-02-01 09:20:00|7614.73|7614.73|7595.87|7595.87|7615.27|7615.27|7592.5|7592.5|0
1643707500000|2022-02-01 09:25:00|7595.68|7595.68|7571.43|7571.43|7598.52|7598.52|7570.83|7570.83|0
1643707800000|2022-02-01 09:30:00|7570.57|7570.57|7589.66|7589.66|7594.16|7594.16|7569.36|7569.36|0
1643708100000|2022-02-01 09:35:00|7589.96|7589.96|7606.61|7606.61|7606.92|7606.92|7589.34|7589.34|0
1643708400000|2022-02-01 09:40:00|7606.11|7606.11|7583.22|7583.22|7606.11|7606.11|7581.02|7581.02|0
1643708700000|2022-02-01 09:45:00|7583.75|7583.75|7596.68|7596.68|7596.8|7596.8|7583.75|7583.75|0
1643709000000|2022-02-01 09:50:00|7596.31|7596.31|7606.38|7606.38|7608.49|7608.49|7595.59|7595.59|0
1643709300000|2022-02-01 09:55:00|7606.27|7606.27|7604.92|7604.92|7606.27|7606.27|7600.49|7600.49|0
1643709600000|2022-02-01 10:00:00|7604.66|7604.66|7615.92|7615.92|7615.92|7615.92|7604.59|7604.59|0
1643709900000|2022-02-01 10:05:00|7616.3|7616.3|7621.13|7621.13|7625.38|7625.38|7616.17|7616.17|0
1643710200000|2022-02-01 10:10:00|7621.02|7621.02|7608.45|7608.45|7622|7622|7607.52|7607.52|0
1643710500000|2022-02-01 10:15:00|7608.74|7608.74|7606.73|7606.73|7608.88|7608.88|7600.29|7600.29|0
1643710800000|2022-02-01 10:20:00|7606.95|7606.95|7604.69|7604.69|7612.09|7612.09|7602.47|7602.47|0
1643711100000|2022-02-01 10:25:00|7604.8|7604.8|7606.03|7606.03|7608.38|7608.38|7604.6|7604.6|0
1643711400000|2022-02-01 10:30:00|7605.43|7605.43|7608.67|7608.67|7610.59|7610.59|7601.99|7601.99|0
1643711700000|2022-02-01 10:35:00|7608.82|7608.82|7611.79|7611.79|7611.81|7611.81|7604.91|7604.91|0
1643712000000|2022-02-01 10:40:00|7610.7|7610.7|7609.56|7609.56|7610.97|7610.97|7606.9|7606.9|0
1643712300000|2022-02-01 10:45:00|7608.62|7608.62|7602.87|7602.87|7615.54|7615.54|7602.87|7602.87|0
1643712600000|2022-02-01 10:50:00|7602.79|7602.79|7604.56|7604.56|7607.8|7607.8|7600.1|7600.1|0
1643712900000|2022-02-01 10:55:00|7603.7|7603.7|7605.87|7605.87|7609.73|7609.73|7603.7|7603.7|0
1643713200000|2022-02-01 11:00:00|7605.78|7605.78|7618.65|7618.65|7620.16|7620.16|7603.72|7603.72|0
1643713500000|2022-02-01 11:05:00|7618.54|7618.54|7622.63|7622.63|7622.63|7622.63|7615.55|7615.55|0
1643713800000|2022-02-01 11:10:00|7622.66|7622.66|7617.07|7617.07|7625.36|7625.36|7616.99|7616.99|0
1643714100000|2022-02-01 11:15:00|7617.2|7617.2|7612.85|7612.85|7619.91|7619.91|7612.55|7612.55|0
1643714400000|2022-02-01 11:20:00|7613.32|7613.32|7615.66|7615.66|7617.61|7617.61|7613.32|7613.32|0
1643714700000|2022-02-01 11:25:00|7615.29|7615.29|7615.13|7615.13|7615.9|7615.9|7611.92|7611.92|0
1643715000000|2022-02-01 11:30:00|7614.73|7614.73|7614.57|7614.57|7622.06|7622.06|7614.57|7614.57|0
1643715300000|2022-02-01 11:35:00|7614.61|7614.61|7611.98|7611.98|7617.98|7617.98|7611.96|7611.96|0
1643715600000|2022-02-01 11:40:00|7612.17|7612.17|7612.34|7612.34|7616.05|7616.05|7611.48|7611.48|0
1643715900000|2022-02-01 11:45:00|7612.86|7612.86|7624.59|7624.59|7626.76|7626.76|7612.79|7612.79|0
1643716200000|2022-02-01 11:50:00|7624.4|7624.4|7625.44|7625.44|7626.95|7626.95|7621.32|7621.32|0
1643716500000|2022-02-01 11:55:00|7625.59|7625.59|7625.01|7625.01|7628.56|7628.56|7623.91|7623.91|0
1643716800000|2022-02-01 12:00:00|7625.08|7625.08|7614.24|7614.24|7625.08|7625.08|7614.24|7614.24|0
1643717100000|2022-02-01 12:05:00|7614.55|7614.55|7618.46|7618.46|7623.23|7623.23|7614.55|7614.55|0
1643717400000|2022-02-01 12:10:00|7617.61|7617.61|7607.76|7607.76|7618.08|7618.08|7606.6|7606.6|0
1643717700000|2022-02-01 12:15:00|7607.66|7607.66|7604.18|7604.18|7607.76|7607.76|7603.27|7603.27|0
1643718000000|2022-02-01 12:20:00|7605.04|7605.04|7608.16|7608.16|7608.32|7608.32|7603.74|7603.74|0
1643718300000|2022-02-01 12:25:00|7608.32|7608.32|7609.92|7609.92|7612.43|7612.43|7608.11|7608.11|0
1643718600000|2022-02-01 12:30:00|7609.61|7609.61|7594|7594|7609.61|7609.61|7592.45|7592.45|0
1643718900000|2022-02-01 12:35:00|7593.58|7593.58|7600.2|7600.2|7600.2|7600.2|7593.58|7593.58|0
1643719200000|2022-02-01 12:40:00|7600.33|7600.33|7586.57|7586.57|7600.33|7600.33|7586.57|7586.57|0
1643719500000|2022-02-01 12:45:00|7585.38|7585.38|7584.83|7584.83|7590.17|7590.17|7577.85|7577.85|0
1643719800000|2022-02-01 12:50:00|7585.04|7585.04|7586.96|7586.96|7588.91|7588.91|7584.66|7584.66|0
1643720100000|2022-02-01 12:55:00|7588.67|7588.67|7590.83|7590.83|7591.21|7591.21|7586.6|7586.6|0
1643720400000|2022-02-01 13:00:00|7591.14|7591.14|7598.19|7598.19|7602.74|7602.74|7589.98|7589.98|0
1643720700000|2022-02-01 13:05:00|7598.17|7598.17|7607.94|7607.94|7607.94|7607.94|7596.68|7596.68|0
1643721000000|2022-02-01 13:10:00|7608.03|7608.03|7604.72|7604.72|7609.18|7609.18|7603.83|7603.83|0
1643721300000|2022-02-01 13:15:00|7604.53|7604.53|7598.33|7598.33|7606.79|7606.79|7598.19|7598.19|0
1643721600000|2022-02-01 13:20:00|7598.71|7598.71|7604.9|7604.9|7606.91|7606.91|7598.41|7598.41|0
1643721900000|2022-02-01 13:25:00|7604.94|7604.94|7599.44|7599.44|7605.54|7605.54|7599.25|7599.25|0
1643722200000|2022-02-01 13:30:00|7599.55|7599.55|7597.32|7597.32|7601.89|7601.89|7596.68|7596.68|0
1643722500000|2022-02-01 13:35:00|7597.48|7597.48|7591.85|7591.85|7597.55|7597.55|7591.75|7591.75|0
1643722800000|2022-02-01 13:40:00|7593.57|7593.57|7598.31|7598.31|7602.08|7602.08|7593.57|7593.57|0
1643723100000|2022-02-01 13:45:00|7598.45|7598.45|7588.12|7588.12|7599.49|7599.49|7587.6|7587.6|0
1643723400000|2022-02-01 13:50:00|7587.26|7587.26|7590.98|7590.98|7591.1|7591.1|7585.29|7585.29|0
1643723700000|2022-02-01 13:55:00|7591.29|7591.29|7590.04|7590.04|7595.91|7595.91|7589.16|7589.16|0
1643724000000|2022-02-01 14:00:00|7590.12|7590.12|7583.18|7583.18|7590.68|7590.68|7582.95|7582.95|0
1643724300000|2022-02-01 14:05:00|7582.92|7582.92|7582.91|7582.91|7583.34|7583.34|7578.15|7578.15|0
1643724600000|2022-02-01 14:10:00|7583.1|7583.1|7580.26|7580.26|7587.28|7587.28|7579.94|7579.94|0
1643724900000|2022-02-01 14:15:00|7580.04|7580.04|7578.71|7578.71|7581.67|7581.67|7578.71|7578.71|0
1643725200000|2022-02-01 14:20:00|7579.01|7579.01|7588.43|7588.43|7589.95|7589.95|7579.01|7579.01|0
1643725500000|2022-02-01 14:25:00|7588.54|7588.54|7597.78|7597.78|7598.9|7598.9|7587.1|7587.1|0
1643725800000|2022-02-01 14:30:00|7597.69|7597.69|7606.47|7606.47|7606.55|7606.55|7588.72|7588.72|0
1643726100000|2022-02-01 14:35:00|7606.25|7606.25|7602.64|7602.64|7615.09|7615.09|7602.36|7602.36|0
1643726400000|2022-02-01 14:40:00|7602.83|7602.83|7569.52|7569.52|7602.98|7602.98|7561.26|7561.26|0
1643726700000|2022-02-01 14:45:00|7569.61|7569.61|7594.58|7594.58|7595.83|7595.83|7559.69|7559.69|0
1643727000000|2022-02-01 14:50:00|7594.74|7594.74|7609.46|7609.46|7612.64|7612.64|7594.58|7594.58|0
1643727300000|2022-02-01 14:55:00|7609.57|7609.57|7615.45|7615.45|7618|7618|7604.26|7604.26|0
1643727600000|2022-02-01 15:00:00|7614.85|7614.85|7559.38|7559.38|7614.85|7614.85|7559.38|7559.38|0
1643727900000|2022-02-01 15:05:00|7559.11|7559.11|7551.79|7551.79|7563.86|7563.86|7543.22|7543.22|0
1643728200000|2022-02-01 15:10:00|7551.86|7551.86|7572.45|7572.45|7577.89|7577.89|7551.47|7551.47|0
1643728500000|2022-02-01 15:15:00|7572.68|7572.68|7584.85|7584.85|7585.98|7585.98|7570.38|7570.38|0
1643728800000|2022-02-01 15:20:00|7585.23|7585.23|7608.44|7608.44|7610.24|7610.24|7585.08|7585.08|0
1643729100000|2022-02-01 15:25:00|7608.71|7608.71|7587.06|7587.06|7610.53|7610.53|7587.06|7587.06|0
1643729400000|2022-02-01 15:30:00|7586.68|7586.68|7601.23|7601.23|7602.3|7602.3|7584.84|7584.84|0
1643729700000|2022-02-01 15:35:00|7601.53|7601.53|7604.99|7604.99|7609.9|7609.9|7599.05|7599.05|0
1643730000000|2022-02-01 15:40:00|7605.2|7605.2|7594.68|7594.68|7606.8|7606.8|7591.26|7591.26|0
1643730300000|2022-02-01 15:45:00|7594.55|7594.55|7593.92|7593.92|7596.11|7596.11|7589.63|7589.63|0
1643730600000|2022-02-01 15:50:00|7593.71|7593.71|7605.84|7605.84|7608.04|7608.04|7592.59|7592.59|0
1643730900000|2022-02-01 15:55:00|7606.07|7606.07|7642.01|7642.01|7642.01|7642.01|7606.06|7606.06|0
1643731200000|2022-02-01 16:00:00|7641.16|7641.16|7638.29|7638.29|7644.67|7644.67|7636.95|7636.95|0
1643731500000|2022-02-01 16:05:00|7638.4|7638.4|7655.15|7655.15|7656.69|7656.69|7638.4|7638.4|0
1643731800000|2022-02-01 16:10:00|7654.96|7654.96|7658.05|7658.05|7659.03|7659.03|7647.78|7647.78|0
1643732100000|2022-02-01 16:15:00|7658.13|7658.13|7662.54|7662.54|7665.24|7665.24|7657.94|7657.94|0
1643732400000|2022-02-01 16:20:00|7662.48|7662.48|7655.09|7655.09|7667.07|7667.07|7652.21|7652.21|0
1643732700000|2022-02-01 16:25:00|7655.06|7655.06|7649.27|7649.27|7659.86|7659.86|7646.76|7646.76|0
1643789700000|2022-02-02 08:15:00|7756.58|7756.58|7744.52|7744.52|7759.25|7759.25|7739.89|7739.89|0
1643790000000|2022-02-02 08:20:00|7742.81|7742.81|7751.53|7751.53|7752.23|7752.23|7742.39|7742.39|0
1643790300000|2022-02-02 08:25:00|7751.79|7751.79|7747.37|7747.37|7764.01|7764.01|7747.37|7747.37|0
1643790600000|2022-02-02 08:30:00|7746.51|7746.51|7732.22|7732.22|7747.34|7747.34|7730.16|7730.16|0
1643790900000|2022-02-02 08:35:00|7732.11|7732.11|7730.98|7730.98|7740.16|7740.16|7725.3|7725.3|0
1643791200000|2022-02-02 08:40:00|7731.06|7731.06|7733.96|7733.96|7739.25|7739.25|7726.13|7726.13|0
1643791500000|2022-02-02 08:45:00|7733.4|7733.4|7736.72|7736.72|7740.65|7740.65|7733.04|7733.04|0
1643791800000|2022-02-02 08:50:00|7736.32|7736.32|7755.83|7755.83|7760.04|7760.04|7735.66|7735.66|0
1643792100000|2022-02-02 08:55:00|7755.7|7755.7|7766.16|7766.16|7766.32|7766.32|7750.81|7750.81|0
1643792400000|2022-02-02 09:00:00|7766.1|7766.1|7773.03|7773.03|7775.61|7775.61|7762.77|7762.77|0
1643792700000|2022-02-02 09:05:00|7773.16|7773.16|7783.44|7783.44|7789.64|7789.64|7773.12|7773.12|0
1643793000000|2022-02-02 09:10:00|7783.31|7783.31|7786.48|7786.48|7790.22|7790.22|7782.68|7782.68|0
1643793300000|2022-02-02 09:15:00|7785.62|7785.62|7788.06|7788.06|7789.71|7789.71|7780.64|7780.64|0
1643793600000|2022-02-02 09:20:00|7792.34|7792.34|7790.42|7790.42|7792.9|7792.9|7787.7|7787.7|0
1643793900000|2022-02-02 09:25:00|7790.19|7790.19|7786.06|7786.06|7791.96|7791.96|7786.06|7786.06|0
1643794200000|2022-02-02 09:30:00|7786.63|7786.63|7795.04|7795.04|7795.04|7795.04|7784.61|7784.61|0
1643794500000|2022-02-02 09:35:00|7795.58|7795.58|7799.77|7799.77|7801.7|7801.7|7792.21|7792.21|0
1643794800000|2022-02-02 09:40:00|7799.88|7799.88|7797.81|7797.81|7801.26|7801.26|7797.63|7797.63|0
1643795100000|2022-02-02 09:45:00|7797.62|7797.62|7792.69|7792.69|7797.62|7797.62|7785.61|7785.61|0
1643795400000|2022-02-02 09:50:00|7793.55|7793.55|7804.44|7804.44|7807.48|7807.48|7793.24|7793.24|0
1643795700000|2022-02-02 09:55:00|7804.51|7804.51|7796.18|7796.18|7805.56|7805.56|7796.18|7796.18|0
1643796000000|2022-02-02 10:00:00|7796.41|7796.41|7795.77|7795.77|7797.6|7797.6|7790.39|7790.39|0
1643796300000|2022-02-02 10:05:00|7795.51|7795.51|7791.66|7791.66|7797.53|7797.53|7787.8|7787.8|0
1643796600000|2022-02-02 10:10:00|7791.52|7791.52|7794.88|7794.88|7797.08|7797.08|7791.13|7791.13|0
1643796900000|2022-02-02 10:15:00|7795.06|7795.06|7798|7798|7798.71|7798.71|7794.28|7794.28|0
1643797200000|2022-02-02 10:20:00|7798.39|7798.39|7807.64|7807.64|7808.22|7808.22|7796.92|7796.92|0
1643797500000|2022-02-02 10:25:00|7807.41|7807.41|7814.17|7814.17|7815.52|7815.52|7806.84|7806.84|0
1643797800000|2022-02-02 10:30:00|7814.38|7814.38|7809.61|7809.61|7816.35|7816.35|7808.24|7808.24|0
1643798100000|2022-02-02 10:35:00|7811.33|7811.33|7813.75|7813.75|7814.54|7814.54|7809.46|7809.46|0
1643798400000|2022-02-02 10:40:00|7814.61|7814.61|7819.73|7819.73|7824.2|7824.2|7814.19|7814.19|0
1643798700000|2022-02-02 10:45:00|7819.65|7819.65|7811.41|7811.41|7822.15|7822.15|7811.41|7811.41|0
1643799000000|2022-02-02 10:50:00|7812.02|7812.02|7810.15|7810.15|7816.26|7816.26|7806.2|7806.2|0
1643799300000|2022-02-02 10:55:00|7809.94|7809.94|7814.99|7814.99|7816.19|7816.19|7801.72|7801.72|0
1643799600000|2022-02-02 11:00:00|7814.78|7814.78|7817.12|7817.12|7818.74|7818.74|7814.35|7814.35|0
1643799900000|2022-02-02 11:05:00|7817.31|7817.31|7809.68|7809.68|7817.31|7817.31|7809.53|7809.53|0
1643800200000|2022-02-02 11:10:00|7809.6|7809.6|7801.8|7801.8|7809.76|7809.76|7801.3|7801.3|0
1643800500000|2022-02-02 11:15:00|7801.73|7801.73|7803.16|7803.16|7805.06|7805.06|7799.64|7799.64|0
1643800800000|2022-02-02 11:20:00|7803.54|7803.54|7812.71|7812.71|7813.75|7813.75|7803.54|7803.54|0
1643801100000|2022-02-02 11:25:00|7812.33|7812.33|7816.53|7816.53|7817.13|7817.13|7808.48|7808.48|0
1643801400000|2022-02-02 11:30:00|7816.69|7816.69|7808.32|7808.32|7817.49|7817.49|7808.13|7808.13|0
1643801700000|2022-02-02 11:35:00|7808.22|7808.22|7808.54|7808.54|7809.14|7809.14|7807.07|7807.07|0
1643802000000|2022-02-02 11:40:00|7807.29|7807.29|7801.22|7801.22|7807.29|7807.29|7799.68|7799.68|0
1643802300000|2022-02-02 11:45:00|7802|7802|7813.34|7813.34|7815.11|7815.11|7802|7802|0
1643802600000|2022-02-02 11:50:00|7813.56|7813.56|7808.69|7808.69|7813.56|7813.56|7808.47|7808.47|0
1643802900000|2022-02-02 11:55:00|7808.99|7808.99|7821.16|7821.16|7821.34|7821.34|7808.99|7808.99|0
1643803200000|2022-02-02 12:00:00|7821.06|7821.06|7818.51|7818.51|7821.85|7821.85|7811.02|7811.02|0
1643803500000|2022-02-02 12:05:00|7817.91|7817.91|7822.39|7822.39|7822.67|7822.67|7816.36|7816.36|0
1643803800000|2022-02-02 12:10:00|7822.34|7822.34|7812.84|7812.84|7822.34|7822.34|7812.73|7812.73|0
1643804100000|2022-02-02 12:15:00|7812.61|7812.61|7812.71|7812.71|7814.62|7814.62|7807.49|7807.49|0
1643804400000|2022-02-02 12:20:00|7812.66|7812.66|7813.51|7813.51|7814.49|7814.49|7812.21|7812.21|0
1643804700000|2022-02-02 12:25:00|7813.59|7813.59|7811.73|7811.73|7816.8|7816.8|7811.38|7811.38|0
1643805000000|2022-02-02 12:30:00|7811.62|7811.62|7796.55|7796.55|7811.62|7811.62|7796.4|7796.4|0
1643805300000|2022-02-02 12:35:00|7796.79|7796.79|7794.33|7794.33|7797.31|7797.31|7793.38|7793.38|0
1643805600000|2022-02-02 12:40:00|7794.41|7794.41|7785.77|7785.77|7794.67|7794.67|7782.66|7782.66|0
1643805900000|2022-02-02 12:45:00|7785.69|7785.69|7782.29|7782.29|7787.72|7787.72|7781.28|7781.28|0
1643806200000|2022-02-02 12:50:00|7782.01|7782.01|7787.72|7787.72|7787.72|7787.72|7781.55|7781.55|0
1643806500000|2022-02-02 12:55:00|7787.83|7787.83|7796.39|7796.39|7796.39|7796.39|7787.83|7787.83|0
1643806800000|2022-02-02 13:00:00|7798.11|7798.11|7797.63|7797.63|7799.94|7799.94|7797.16|7797.16|0
1643807100000|2022-02-02 13:05:00|7797.37|7797.37|7796.44|7796.44|7801.55|7801.55|7793.43|7793.43|0
1643807400000|2022-02-02 13:10:00|7796.25|7796.25|7795.64|7795.64|7798.7|7798.7|7792.35|7792.35|0
1643807700000|2022-02-02 13:15:00|7795.56|7795.56|7792.73|7792.73|7797.75|7797.75|7792.25|7792.25|0
1643808000000|2022-02-02 13:20:00|7792.7|7792.7|7780.17|7780.17|7793.53|7793.53|7779.85|7779.85|0
1643808300000|2022-02-02 13:25:00|7780.3|7780.3|7775.16|7775.16|7780.38|7780.38|7774.28|7774.28|0
1643808600000|2022-02-02 13:30:00|7775.46|7775.46|7762.51|7762.51|7776.56|7776.56|7762.27|7762.27|0
1643808900000|2022-02-02 13:35:00|7762.64|7762.64|7756.1|7756.1|7763.34|7763.34|7746.39|7746.39|0
1643809200000|2022-02-02 13:40:00|7756.02|7756.02|7750.37|7750.37|7756.44|7756.44|7745.98|7745.98|0
1643809500000|2022-02-02 13:45:00|7750.47|7750.47|7744.96|7744.96|7752.25|7752.25|7743.29|7743.29|0
1643809800000|2022-02-02 13:50:00|7744.58|7744.58|7731.18|7731.18|7744.58|7744.58|7730.98|7730.98|0
1643810100000|2022-02-02 13:55:00|7730.58|7730.58|7728.39|7728.39|7731.11|7731.11|7726.72|7726.72|0
1643810400000|2022-02-02 14:00:00|7728.49|7728.49|7724.07|7724.07|7736.57|7736.57|7724.07|7724.07|0
1643810700000|2022-02-02 14:05:00|7724.14|7724.14|7724.93|7724.93|7730.11|7730.11|7722.81|7722.81|0
1643811000000|2022-02-02 14:10:00|7724.69|7724.69|7716.45|7716.45|7725.63|7725.63|7716.09|7716.09|0
1643811300000|2022-02-02 14:15:00|7716.37|7716.37|7717.88|7717.88|7720.99|7720.99|7715.53|7715.53|0
1643811600000|2022-02-02 14:20:00|7717.62|7717.62|7714.67|7714.67|7717.62|7717.62|7713.4|7713.4|0
1643811900000|2022-02-02 14:25:00|7714.78|7714.78|7720.44|7720.44|7724.88|7724.88|7711|7711|0
1643812200000|2022-02-02 14:30:00|7720.7|7720.7|7714.39|7714.39|7722.71|7722.71|7711.1|7711.1|0
1643812500000|2022-02-02 14:35:00|7714.58|7714.58|7709.78|7709.78|7717.65|7717.65|7696.76|7696.76|0
1643812800000|2022-02-02 14:40:00|7709.46|7709.46|7704.4|7704.4|7709.97|7709.97|7688.91|7688.91|0
1643813100000|2022-02-02 14:45:00|7704.54|7704.54|7678.21|7678.21|7705.12|7705.12|7676.78|7676.78|0
1643813400000|2022-02-02 14:50:00|7678|7678|7697.99|7697.99|7698.04|7698.04|7677.87|7677.87|0
1643813700000|2022-02-02 14:55:00|7698.18|7698.18|7691.61|7691.61|7698.23|7698.23|7684.86|7684.86|0
1643814000000|2022-02-02 15:00:00|7691.84|7691.84|7682.6|7682.6|7693.61|7693.61|7671.22|7671.22|0
1643814300000|2022-02-02 15:05:00|7682.83|7682.83|7677.91|7677.91|7683.27|7683.27|7672.83|7672.83|0
1643814600000|2022-02-02 15:10:00|7677.63|7677.63|7666.85|7666.85|7678.26|7678.26|7666.28|7666.28|0
1643814900000|2022-02-02 15:15:00|7666.55|7666.55|7670.49|7670.49|7674.47|7674.47|7663.24|7663.24|0
1643815200000|2022-02-02 15:20:00|7670.4|7670.4|7676.77|7676.77|7680.6|7680.6|7670.4|7670.4|0
1643815500000|2022-02-02 15:25:00|7677.63|7677.63|7663.07|7663.07|7678.56|7678.56|7662.51|7662.51|0
1643815800000|2022-02-02 15:30:00|7662.88|7662.88|7648.14|7648.14|7667.47|7667.47|7646.47|7646.47|0
1643816100000|2022-02-02 15:35:00|7647.76|7647.76|7645.99|7645.99|7647.76|7647.76|7639.88|7639.88|0
1643816400000|2022-02-02 15:40:00|7645.39|7645.39|7655.54|7655.54|7656.57|7656.57|7640.77|7640.77|0
1643816700000|2022-02-02 15:45:00|7655.35|7655.35|7657.54|7657.54|7659.91|7659.91|7653.94|7653.94|0
1643817000000|2022-02-02 15:50:00|7657.42|7657.42|7651.46|7651.46|7666.48|7666.48|7651.46|7651.46|0
1643817300000|2022-02-02 15:55:00|7652.31|7652.31|7646.18|7646.18|7653.8|7653.8|7640.23|7640.23|0
1643817600000|2022-02-02 16:00:00|7646.46|7646.46|7643.83|7643.83|7647.76|7647.76|7640.96|7640.96|0
1643817900000|2022-02-02 16:05:00|7644.46|7644.46|7631.04|7631.04|7644.46|7644.46|7629.31|7629.31|0
1643818200000|2022-02-02 16:10:00|7630.99|7630.99|7620.78|7620.78|7630.99|7630.99|7616.36|7616.36|0
1643818500000|2022-02-02 16:15:00|7620.85|7620.85|7614.99|7614.99|7620.85|7620.85|7610.98|7610.98|0
1643818800000|2022-02-02 16:20:00|7614.13|7614.13|7613.48|7613.48|7615.54|7615.54|7611.04|7611.04|0
1643819100000|2022-02-02 16:25:00|7613.43|7613.43|7603.53|7603.53|7614.72|7614.72|7601.23|7601.23|0
1643876100000|2022-02-03 08:15:00|7640.75|7640.75|7643.3|7643.3|7653.56|7653.56|7632.03|7632.03|0
1643876400000|2022-02-03 08:20:00|7643.02|7643.02|7612.92|7612.92|7645.03|7645.03|7611.88|7611.88|0
1643876700000|2022-02-03 08:25:00|7612.73|7612.73|7595.66|7595.66|7612.73|7612.73|7595.47|7595.47|0
1643877000000|2022-02-03 08:30:00|7595.59|7595.59|7627.79|7627.79|7631.08|7631.08|7595.59|7595.59|0
1643877300000|2022-02-03 08:35:00|7626.93|7626.93|7620.33|7620.33|7626.93|7626.93|7613.72|7613.72|0
1643877600000|2022-02-03 08:40:00|7620.12|7620.12|7634.79|7634.79|7636.1|7636.1|7619.67|7619.67|0
1643877900000|2022-02-03 08:45:00|7634.91|7634.91|7618.28|7618.28|7638.09|7638.09|7614.5|7614.5|0
1643878200000|2022-02-03 08:50:00|7618.01|7618.01|7625.32|7625.32|7629.52|7629.52|7617.94|7617.94|0
1643878500000|2022-02-03 08:55:00|7625.19|7625.19|7628.7|7628.7|7633.68|7633.68|7623.19|7623.19|0
1643878800000|2022-02-03 09:00:00|7628.47|7628.47|7617.02|7617.02|7628.47|7628.47|7616.4|7616.4|0
1643879100000|2022-02-03 09:05:00|7616.91|7616.91|7597.28|7597.28|7616.91|7616.91|7597.07|7597.07|0
1643879400000|2022-02-03 09:10:00|7596.15|7596.15|7599.09|7599.09|7599.09|7599.09|7587.86|7587.86|0
1643879700000|2022-02-03 09:15:00|7598.15|7598.15|7594.91|7594.91|7598.15|7598.15|7590.94|7590.94|0
1643880000000|2022-02-03 09:20:00|7594.76|7594.76|7597.83|7597.83|7599.02|7599.02|7594.08|7594.08|0
1643880300000|2022-02-03 09:25:00|7598.39|7598.39|7602.61|7602.61|7608.91|7608.91|7596.04|7596.04|0
1643880600000|2022-02-03 09:30:00|7602.55|7602.55|7583.42|7583.42|7602.55|7602.55|7582.67|7582.67|0
1643880900000|2022-02-03 09:35:00|7583.88|7583.88|7581.72|7581.72|7586.88|7586.88|7578.94|7578.94|0
1643881200000|2022-02-03 09:40:00|7581.83|7581.83|7580.29|7580.29|7584.5|7584.5|7580.29|7580.29|0
1643881500000|2022-02-03 09:45:00|7579.88|7579.88|7582.87|7582.87|7590.41|7590.41|7578.64|7578.64|0
1643881800000|2022-02-03 09:50:00|7583.05|7583.05|7565.34|7565.34|7587.34|7587.34|7565.34|7565.34|0
1643882100000|2022-02-03 09:55:00|7565.26|7565.26|7557.02|7557.02|7567.41|7567.41|7554.59|7554.59|0
1643882400000|2022-02-03 10:00:00|7556.76|7556.76|7554.32|7554.32|7561.32|7561.32|7553.9|7553.9|0
1643882700000|2022-02-03 10:05:00|7554.03|7554.03|7562.51|7562.51|7570.11|7570.11|7553.82|7553.82|0
1643883000000|2022-02-03 10:10:00|7564.23|7564.23|7563.8|7563.8|7566.48|7566.48|7562.97|7562.97|0
1643883300000|2022-02-03 10:15:00|7563.9|7563.9|7562.91|7562.91|7565.34|7565.34|7561.44|7561.44|0
1643883600000|2022-02-03 10:20:00|7562.44|7562.44|7558.65|7558.65|7562.93|7562.93|7558.65|7558.65|0
1643883900000|2022-02-03 10:25:00|7558.95|7558.95|7563.97|7563.97|7565.38|7565.38|7558.95|7558.95|0
1643884200000|2022-02-03 10:30:00|7562.26|7562.26|7560.94|7560.94|7562.87|7562.87|7558.93|7558.93|0
1643884500000|2022-02-03 10:35:00|7560.73|7560.73|7550.17|7550.17|7560.73|7560.73|7548.63|7548.63|0
1643884800000|2022-02-03 10:40:00|7549.55|7549.55|7550.11|7550.11|7550.11|7550.11|7542.69|7542.69|0
1643885100000|2022-02-03 10:45:00|7550.37|7550.37|7547.69|7547.69|7553.73|7553.73|7547.58|7547.58|0
1643885400000|2022-02-03 10:50:00|7547.9|7547.9|7540.23|7540.23|7551.38|7551.38|7537.37|7537.37|0
1643885700000|2022-02-03 10:55:00|7540.39|7540.39|7529.24|7529.24|7542.14|7542.14|7529.14|7529.14|0
1643886000000|2022-02-03 11:00:00|7529.38|7529.38|7539.52|7539.52|7539.92|7539.92|7528.98|7528.98|0
1643886300000|2022-02-03 11:05:00|7538.66|7538.66|7548.95|7548.95|7548.95|7548.95|7538.6|7538.6|0
1643886600000|2022-02-03 11:10:00|7548.63|7548.63|7537.54|7537.54|7548.63|7548.63|7536.39|7536.39|0
1643886900000|2022-02-03 11:15:00|7537.43|7537.43|7532.38|7532.38|7539.49|7539.49|7532.1|7532.1|0
1643887200000|2022-02-03 11:20:00|7532.5|7532.5|7540.34|7540.34|7541.42|7541.42|7532.14|7532.14|0
1643887500000|2022-02-03 11:25:00|7540.53|7540.53|7545.4|7545.4|7545.91|7545.91|7538.92|7538.92|0
1643887800000|2022-02-03 11:30:00|7545.09|7545.09|7542.77|7542.77|7546.9|7546.9|7542.77|7542.77|0
1643888100000|2022-02-03 11:35:00|7542.39|7542.39|7538.58|7538.58|7542.39|7542.39|7537.52|7537.52|0
1643888400000|2022-02-03 11:40:00|7538.84|7538.84|7541.38|7541.38|7544.92|7544.92|7537.92|7537.92|0
1643888700000|2022-02-03 11:45:00|7540.82|7540.82|7544.76|7544.76|7545.19|7545.19|7532.71|7532.71|0
1643889000000|2022-02-03 11:50:00|7544.85|7544.85|7544.31|7544.31|7546.32|7546.32|7543.61|7543.61|0
1643889300000|2022-02-03 11:55:00|7544.09|7544.09|7546.43|7546.43|7548.64|7548.64|7544.01|7544.01|0
1643889600000|2022-02-03 12:00:00|7546.51|7546.51|7541.55|7541.55|7548.65|7548.65|7537.75|7537.75|0
1643889900000|2022-02-03 12:05:00|7541.94|7541.94|7527.18|7527.18|7542.11|7542.11|7523.75|7523.75|0
1643890200000|2022-02-03 12:10:00|7527.27|7527.27|7523.13|7523.13|7533.05|7533.05|7522.12|7522.12|0
1643890500000|2022-02-03 12:15:00|7522.85|7522.85|7532.31|7532.31|7532.31|7532.31|7517.82|7517.82|0
1643890800000|2022-02-03 12:20:00|7532.61|7532.61|7548.34|7548.34|7548.79|7548.79|7528.98|7528.98|0
1643891100000|2022-02-03 12:25:00|7547.84|7547.84|7534.45|7534.45|7547.95|7547.95|7534.21|7534.21|0
1643891400000|2022-02-03 12:30:00|7534.55|7534.55|7522.41|7522.41|7534.55|7534.55|7522.1|7522.1|0
1643891700000|2022-02-03 12:35:00|7522.38|7522.38|7522.4|7522.4|7522.76|7522.76|7519.43|7519.43|0
1643892000000|2022-02-03 12:40:00|7522.24|7522.24|7516.65|7516.65|7522.86|7522.86|7515.35|7515.35|0
1643892300000|2022-02-03 12:45:00|7515.87|7515.87|7525.14|7525.14|7525.87|7525.87|7515.59|7515.59|0
1643892600000|2022-02-03 12:50:00|7525.3|7525.3|7528.34|7528.34|7531.82|7531.82|7523.13|7523.13|0
1643892900000|2022-02-03 12:55:00|7528.19|7528.19|7529.41|7529.41|7529.73|7529.73|7521.94|7521.94|0
1643893200000|2022-02-03 13:00:00|7529.56|7529.56|7534.66|7534.66|7534.9|7534.9|7526.92|7526.92|0
1643893500000|2022-02-03 13:05:00|7535.04|7535.04|7534.44|7534.44|7535.84|7535.84|7532.6|7532.6|0
1643893800000|2022-02-03 13:10:00|7534.25|7534.25|7531.95|7531.95|7536.89|7536.89|7531.95|7531.95|0
1643894100000|2022-02-03 13:15:00|7532.01|7532.01|7522.35|7522.35|7532.6|7532.6|7522.35|7522.35|0
1643894400000|2022-02-03 13:20:00|7519.59|7519.59|7525.38|7525.38|7525.38|7525.38|7518.36|7518.36|0
1643894700000|2022-02-03 13:25:00|7525.77|7525.77|7519.49|7519.49|7526.96|7526.96|7519.11|7519.11|0
1643895000000|2022-02-03 13:30:00|7519.26|7519.26|7517.47|7517.47|7524.06|7524.06|7517.09|7517.09|0
1643895300000|2022-02-03 13:35:00|7517.18|7517.18|7507.14|7507.14|7520.25|7520.25|7507.07|7507.07|0
1643895600000|2022-02-03 13:40:00|7507.23|7507.23|7495.02|7495.02|7507.98|7507.98|7493.9|7493.9|0
1643895900000|2022-02-03 13:45:00|7494.92|7494.92|7498.78|7498.78|7501.14|7501.14|7494.92|7494.92|0
1643896200000|2022-02-03 13:50:00|7498.83|7498.83|7484.67|7484.67|7501.8|7501.8|7484.67|7484.67|0
1643896500000|2022-02-03 13:55:00|7484.48|7484.48|7475.77|7475.77|7490.05|7490.05|7474.78|7474.78|0
1643896800000|2022-02-03 14:00:00|7475.96|7475.96|7470.89|7470.89|7475.96|7475.96|7461.86|7461.86|0
1643897100000|2022-02-03 14:05:00|7470.59|7470.59|7484.21|7484.21|7490.16|7490.16|7467.63|7467.63|0
1643897400000|2022-02-03 14:10:00|7484.05|7484.05|7481.96|7481.96|7491.96|7491.96|7481.47|7481.47|0
1643897700000|2022-02-03 14:15:00|7481.58|7481.58|7475.65|7475.65|7481.58|7481.58|7468.35|7468.35|0
1643898000000|2022-02-03 14:20:00|7475.8|7475.8|7475.7|7475.7|7480.84|7480.84|7473.28|7473.28|0
1643898300000|2022-02-03 14:25:00|7475.39|7475.39|7467.88|7467.88|7480.37|7480.37|7467.47|7467.47|0
1643898600000|2022-02-03 14:30:00|7467.71|7467.71|7473.75|7473.75|7485.48|7485.48|7467.71|7467.71|0
1643898900000|2022-02-03 14:35:00|7473.64|7473.64|7504.46|7504.46|7504.46|7504.46|7473.39|7473.39|0
1643899200000|2022-02-03 14:40:00|7504.72|7504.72|7494.02|7494.02|7506.41|7506.41|7492.32|7492.32|0
1643899500000|2022-02-03 14:45:00|7493.02|7493.02|7460.36|7460.36|7493.02|7493.02|7459.36|7459.36|0
1643899800000|2022-02-03 14:50:00|7460.47|7460.47|7460.99|7460.99|7473.71|7473.71|7456.21|7456.21|0
1643900100000|2022-02-03 14:55:00|7460.85|7460.85|7473.64|7473.64|7486.09|7486.09|7456.84|7456.84|0
1643900400000|2022-02-03 15:00:00|7473.51|7473.51|7467.54|7467.54|7474.91|7474.91|7459.1|7459.1|0
1643900700000|2022-02-03 15:05:00|7467.35|7467.35|7474.28|7474.28|7479.73|7479.73|7467.35|7467.35|0
1643901000000|2022-02-03 15:10:00|7474.7|7474.7|7496.82|7496.82|7497.2|7497.2|7474.7|7474.7|0
1643901300000|2022-02-03 15:15:00|7497.29|7497.29|7490.94|7490.94|7504.59|7504.59|7485.24|7485.24|0
1643901600000|2022-02-03 15:20:00|7490.09|7490.09|7487.63|7487.63|7499.35|7499.35|7487.34|7487.34|0
1643901900000|2022-02-03 15:25:00|7487.55|7487.55|7477.39|7477.39|7488.14|7488.14|7475.6|7475.6|0
1643902200000|2022-02-03 15:30:00|7477.46|7477.46|7475.3|7475.3|7484.23|7484.23|7465.37|7465.37|0
1643902500000|2022-02-03 15:35:00|7475.7|7475.7|7468.97|7468.97|7483.75|7483.75|7468.31|7468.31|0
1643902800000|2022-02-03 15:40:00|7469.1|7469.1|7465.44|7465.44|7474.04|7474.04|7465.44|7465.44|0
1643903100000|2022-02-03 15:45:00|7465.14|7465.14|7453.47|7453.47|7472.6|7472.6|7453.07|7453.07|0
1643903400000|2022-02-03 15:50:00|7455.18|7455.18|7459.84|7459.84|7462.96|7462.96|7452.89|7452.89|0
1643903700000|2022-02-03 15:55:00|7459.65|7459.65|7466.16|7466.16|7478.28|7478.28|7458.95|7458.95|0
1643904000000|2022-02-03 16:00:00|7466.29|7466.29|7459.15|7459.15|7467.93|7467.93|7457.51|7457.51|0
1643904300000|2022-02-03 16:05:00|7459.02|7459.02|7469.33|7469.33|7475.31|7475.31|7457.96|7457.96|0
1643904600000|2022-02-03 16:10:00|7468.47|7468.47|7475.54|7475.54|7476.05|7476.05|7463.82|7463.82|0
1643904900000|2022-02-03 16:15:00|7475.28|7475.28|7479.98|7479.98|7480.07|7480.07|7472.87|7472.87|0
1643905200000|2022-02-03 16:20:00|7479.94|7479.94|7460.6|7460.6|7479.96|7479.96|7460.53|7460.53|0
1643905500000|2022-02-03 16:25:00|7460.63|7460.63|7446.54|7446.54|7463.17|7463.17|7442.47|7442.47|0
1643962500000|2022-02-04 08:15:00|7499.62|7499.62|7497.27|7497.27|7503.67|7503.67|7488.36|7488.36|0
1643962800000|2022-02-04 08:20:00|7497.54|7497.54|7477.06|7477.06|7499.33|7499.33|7477.06|7477.06|0
1643963100000|2022-02-04 08:25:00|7476.87|7476.87|7453.13|7453.13|7476.87|7476.87|7453.13|7453.13|0
1643963400000|2022-02-04 08:30:00|7452.46|7452.46|7453.03|7453.03|7454.97|7454.97|7444.46|7444.46|0
1643963700000|2022-02-04 08:35:00|7453.72|7453.72|7428.46|7428.46|7453.8|7453.8|7425.06|7425.06|0
1643964000000|2022-02-04 08:40:00|7428.65|7428.65|7414.38|7414.38|7428.65|7428.65|7407.02|7407.02|0
1643964300000|2022-02-04 08:45:00|7414.29|7414.29|7419.71|7419.71|7421.73|7421.73|7411.88|7411.88|0
1643964600000|2022-02-04 08:50:00|7418.85|7418.85|7403.26|7403.26|7418.85|7418.85|7396.39|7396.39|0
1643964900000|2022-02-04 08:55:00|7403.34|7403.34|7403.68|7403.68|7407.77|7407.77|7401.11|7401.11|0
1643965200000|2022-02-04 09:00:00|7404|7404|7419.74|7419.74|7419.87|7419.87|7402.07|7402.07|0
1643965500000|2022-02-04 09:05:00|7419.63|7419.63|7423.22|7423.22|7429.4|7429.4|7417.63|7417.63|0
1643965800000|2022-02-04 09:10:00|7422.84|7422.84|7424.45|7424.45|7424.91|7424.91|7421.25|7421.25|0
1643966100000|2022-02-04 09:15:00|7424.38|7424.38|7414.36|7414.36|7424.7|7424.7|7414.36|7414.36|0
1643966400000|2022-02-04 09:20:00|7414.44|7414.44|7414.22|7414.22|7415.52|7415.52|7401.02|7401.02|0
1643966700000|2022-02-04 09:25:00|7413.83|7413.83|7417.41|7417.41|7419.11|7419.11|7413.83|7413.83|0
1643967000000|2022-02-04 09:30:00|7417.56|7417.56|7414.08|7414.08|7420.26|7420.26|7412.7|7412.7|0
1643967300000|2022-02-04 09:35:00|7414.23|7414.23|7413.15|7413.15|7418.24|7418.24|7412.13|7412.13|0
1643967600000|2022-02-04 09:40:00|7412.3|7412.3|7411.63|7411.63|7416.95|7416.95|7411.56|7411.56|0
1643967900000|2022-02-04 09:45:00|7411.73|7411.73|7404.75|7404.75|7411.88|7411.88|7404.09|7404.09|0
1643968200000|2022-02-04 09:50:00|7404.83|7404.83|7403.33|7403.33|7405.67|7405.67|7399.79|7399.79|0
1643968500000|2022-02-04 09:55:00|7403.17|7403.17|7391.42|7391.42|7403.17|7403.17|7389.31|7389.31|0
1643968800000|2022-02-04 10:00:00|7391.2|7391.2|7394.46|7394.46|7402.83|7402.83|7391.2|7391.2|0
1643969100000|2022-02-04 10:05:00|7394.69|7394.69|7388.88|7388.88|7395.76|7395.76|7387.56|7387.56|0
1643969400000|2022-02-04 10:10:00|7389.26|7389.26|7389.98|7389.98|7395.82|7395.82|7387.61|7387.61|0
1643969700000|2022-02-04 10:15:00|7389.83|7389.83|7385.43|7385.43|7390.68|7390.68|7385.39|7385.39|0
1643970000000|2022-02-04 10:20:00|7385.32|7385.32|7375.23|7375.23|7385.63|7385.63|7375.23|7375.23|0
1643970300000|2022-02-04 10:25:00|7375.54|7375.54|7379.15|7379.15|7380.45|7380.45|7375.09|7375.09|0
1643970600000|2022-02-04 10:30:00|7378.87|7378.87|7372.81|7372.81|7379.02|7379.02|7365.93|7365.93|0
1643970900000|2022-02-04 10:35:00|7373.14|7373.14|7378.79|7378.79|7379.49|7379.49|7373.14|7373.14|0
1643971200000|2022-02-04 10:40:00|7378.4|7378.4|7380.43|7380.43|7384.89|7384.89|7377.05|7377.05|0
1643971500000|2022-02-04 10:45:00|7379.58|7379.58|7374.8|7374.8|7381.87|7381.87|7374.17|7374.17|0
1643971800000|2022-02-04 10:50:00|7374.99|7374.99|7378.89|7378.89|7392.1|7392.1|7374|7374|0
1643972100000|2022-02-04 10:55:00|7379.08|7379.08|7374.92|7374.92|7379.99|7379.99|7371.84|7371.84|0
1643972400000|2022-02-04 11:00:00|7375.03|7375.03|7370.14|7370.14|7376.46|7376.46|7370.14|7370.14|0
1643972700000|2022-02-04 11:05:00|7370.09|7370.09|7367.49|7367.49|7372.73|7372.73|7364.58|7364.58|0
1643973000000|2022-02-04 11:10:00|7367.57|7367.57|7360.44|7360.44|7370.6|7370.6|7357.8|7357.8|0
1643973300000|2022-02-04 11:15:00|7358.72|7358.72|7363.31|7363.31|7367.22|7367.22|7358.72|7358.72|0
1643973600000|2022-02-04 11:20:00|7364.16|7364.16|7362.5|7362.5|7364.39|7364.39|7359.61|7359.61|0
1643973900000|2022-02-04 11:25:00|7362.27|7362.27|7383.01|7383.01|7385.67|7385.67|7362.27|7362.27|0
1643974200000|2022-02-04 11:30:00|7382.94|7382.94|7382.97|7382.97|7385.53|7385.53|7382.37|7382.37|0
1643974500000|2022-02-04 11:35:00|7382.76|7382.76|7385.64|7385.64|7385.64|7385.64|7375.06|7375.06|0
1643974800000|2022-02-04 11:40:00|7385.74|7385.74|7384.84|7384.84|7388.72|7388.72|7384.84|7384.84|0
1643975100000|2022-02-04 11:45:00|7386.04|7386.04|7391.04|7391.04|7391.5|7391.5|7384.1|7384.1|0
1643975400000|2022-02-04 11:50:00|7391.25|7391.25|7369.21|7369.21|7391.25|7391.25|7368.37|7368.37|0
1643975700000|2022-02-04 11:55:00|7369.82|7369.82|7350.64|7350.64|7369.93|7369.93|7350.38|7350.38|0
1643976000000|2022-02-04 12:00:00|7350.83|7350.83|7344.59|7344.59|7354.33|7354.33|7344.39|7344.39|0
1643976300000|2022-02-04 12:05:00|7344.76|7344.76|7354.99|7354.99|7356.2|7356.2|7343.5|7343.5|0
1643976600000|2022-02-04 12:10:00|7354.57|7354.57|7354.96|7354.96|7355.49|7355.49|7350.92|7350.92|0
1643976900000|2022-02-04 12:15:00|7354.65|7354.65|7354.64|7354.64|7358.22|7358.22|7353.91|7353.91|0
1643977200000|2022-02-04 12:20:00|7354.8|7354.8|7361.7|7361.7|7361.89|7361.89|7354.03|7354.03|0
1643977500000|2022-02-04 12:25:00|7361.51|7361.51|7367.03|7367.03|7367.98|7367.98|7360.54|7360.54|0
1643977800000|2022-02-04 12:30:00|7367.22|7367.22|7357.3|7357.3|7367.25|7367.25|7355.13|7355.13|0
1643978100000|2022-02-04 12:35:00|7357.61|7357.61|7364.62|7364.62|7364.75|7364.75|7357.3|7357.3|0
1643978400000|2022-02-04 12:40:00|7364.93|7364.93|7374|7374|7374.06|7374.06|7363.33|7363.33|0
1643978700000|2022-02-04 12:45:00|7374.11|7374.11|7384.15|7384.15|7385.13|7385.13|7372.62|7372.62|0
1643979000000|2022-02-04 12:50:00|7384.24|7384.24|7390.41|7390.41|7391.17|7391.17|7381.12|7381.12|0
1643979300000|2022-02-04 12:55:00|7390.32|7390.32|7396.72|7396.72|7399.63|7399.63|7388.97|7388.97|0
1643979600000|2022-02-04 13:00:00|7396.62|7396.62|7387.63|7387.63|7396.7|7396.7|7386.52|7386.52|0
1643979900000|2022-02-04 13:05:00|7387.71|7387.71|7377.34|7377.34|7387.88|7387.88|7375.35|7375.35|0
1643980200000|2022-02-04 13:10:00|7377.16|7377.16|7381.76|7381.76|7384.17|7384.17|7376.25|7376.25|0
1643980500000|2022-02-04 13:15:00|7381.96|7381.96|7373.92|7373.92|7382.42|7382.42|7371.37|7371.37|0
1643980800000|2022-02-04 13:20:00|7374.23|7374.23|7372.15|7372.15|7377.69|7377.69|7372.15|7372.15|0
1643981100000|2022-02-04 13:25:00|7372.31|7372.31|7380.15|7380.15|7380.9|7380.9|7372.24|7372.24|0
1643981400000|2022-02-04 13:30:00|7380.34|7380.34|7350.43|7350.43|7380.34|7380.34|7350.43|7350.43|0
1643981700000|2022-02-04 13:35:00|7350.27|7350.27|7365.21|7365.21|7365.21|7365.21|7348.3|7348.3|0
1643982000000|2022-02-04 13:40:00|7365.84|7365.84|7365.7|7365.7|7375.54|7375.54|7363.05|7363.05|0
1643982300000|2022-02-04 13:45:00|7365.89|7365.89|7359.92|7359.92|7374.87|7374.87|7359.92|7359.92|0
1643982600000|2022-02-04 13:50:00|7359.62|7359.62|7364.12|7364.12|7364.98|7364.98|7358.29|7358.29|0
1643982900000|2022-02-04 13:55:00|7364.06|7364.06|7360.08|7360.08|7370.7|7370.7|7360.01|7360.01|0
1643983200000|2022-02-04 14:00:00|7359.98|7359.98|7348|7348|7359.98|7359.98|7345.61|7345.61|0
1643983500000|2022-02-04 14:05:00|7347.7|7347.7|7337.1|7337.1|7347.7|7347.7|7334.66|7334.66|0
1643983800000|2022-02-04 14:10:00|7337.23|7337.23|7342.4|7342.4|7347.89|7347.89|7336.19|7336.19|0
1643984100000|2022-02-04 14:15:00|7342.48|7342.48|7341.74|7341.74|7350.97|7350.97|7338.91|7338.91|0
1643984400000|2022-02-04 14:20:00|7342.97|7342.97|7343.17|7343.17|7344.89|7344.89|7340.35|7340.35|0
1643984700000|2022-02-04 14:25:00|7343.04|7343.04|7351.04|7351.04|7351.04|7351.04|7342.81|7342.81|0
1643985000000|2022-02-04 14:30:00|7350.94|7350.94|7352.31|7352.31|7367.99|7367.99|7350.94|7350.94|0
1643985300000|2022-02-04 14:35:00|7351.41|7351.41|7340.05|7340.05|7352.32|7352.32|7339.83|7339.83|0
1643985600000|2022-02-04 14:40:00|7339.89|7339.89|7351.24|7351.24|7363.89|7363.89|7339.17|7339.17|0
1643985900000|2022-02-04 14:45:00|7351.27|7351.27|7354.79|7354.79|7359.22|7359.22|7348.59|7348.59|0
1643986200000|2022-02-04 14:50:00|7354.71|7354.71|7345.86|7345.86|7355.81|7355.81|7345.63|7345.63|0
1643986500000|2022-02-04 14:55:00|7345.99|7345.99|7357.53|7357.53|7357.53|7357.53|7345.1|7345.1|0
1643986800000|2022-02-04 15:00:00|7357.83|7357.83|7380.84|7380.84|7381.44|7381.44|7357.66|7357.66|0
1643987100000|2022-02-04 15:05:00|7381.3|7381.3|7386.45|7386.45|7400.3|7400.3|7380.31|7380.31|0
1643987400000|2022-02-04 15:10:00|7387.02|7387.02|7406.72|7406.72|7407.09|7407.09|7379.74|7379.74|0
1643987700000|2022-02-04 15:15:00|7406.84|7406.84|7422.25|7422.25|7422.34|7422.34|7406.26|7406.26|0
1643988000000|2022-02-04 15:20:00|7422.33|7422.33|7429.02|7429.02|7437.99|7437.99|7421.1|7421.1|0
1643988300000|2022-02-04 15:25:00|7429.15|7429.15|7408.23|7408.23|7434.04|7434.04|7408.23|7408.23|0
1643988600000|2022-02-04 15:30:00|7408.13|7408.13|7434.43|7434.43|7434.43|7434.43|7402.53|7402.53|0
1643988900000|2022-02-04 15:35:00|7434.34|7434.34|7408.31|7408.31|7435.95|7435.95|7406.73|7406.73|0
1643989200000|2022-02-04 15:40:00|7408.23|7408.23|7394.76|7394.76|7410.88|7410.88|7393.87|7393.87|0
1643989500000|2022-02-04 15:45:00|7394.39|7394.39|7395.09|7395.09|7396.08|7396.08|7381.89|7381.89|0
1643989800000|2022-02-04 15:50:00|7395|7395|7400.86|7400.86|7401.56|7401.56|7389.23|7389.23|0
1643990100000|2022-02-04 15:55:00|7400.78|7400.78|7395.07|7395.07|7401.52|7401.52|7395.07|7395.07|0
1643990400000|2022-02-04 16:00:00|7394.93|7394.93|7402.69|7402.69|7404.42|7404.42|7391.16|7391.16|0
1643990700000|2022-02-04 16:05:00|7401.94|7401.94|7401.14|7401.14|7406.96|7406.96|7400.54|7400.54|0
1643991000000|2022-02-04 16:10:00|7400.98|7400.98|7384.76|7384.76|7401.06|7401.06|7384.46|7384.46|0
1643991300000|2022-02-04 16:15:00|7384.73|7384.73|7378.96|7378.96|7384.87|7384.87|7378.91|7378.91|0
1643991600000|2022-02-04 16:20:00|7378.73|7378.73|7373.24|7373.24|7378.73|7378.73|7366.81|7366.81|0
1643991900000|2022-02-04 16:25:00|7373.53|7373.53|7374.42|7374.42|7383.71|7383.71|7370.52|7370.52|0
1644221700000|2022-02-07 08:15:00|7456.07|7456.07|7434.58|7434.58|7456.61|7456.61|7431.35|7431.35|0
1644222000000|2022-02-07 08:20:00|7434.2|7434.2|7420.48|7420.48|7434.58|7434.58|7420.48|7420.48|0
1644222300000|2022-02-07 08:25:00|7421.37|7421.37|7398.62|7398.62|7422.24|7422.24|7398.62|7398.62|0
1644222600000|2022-02-07 08:30:00|7398.85|7398.85|7394.64|7394.64|7402.44|7402.44|7389.22|7389.22|0
1644222900000|2022-02-07 08:35:00|7394.34|7394.34|7407.61|7407.61|7413.61|7413.61|7393.87|7393.87|0
1644223200000|2022-02-07 08:40:00|7407.43|7407.43|7409.1|7409.1|7412.47|7412.47|7407.25|7407.25|0
1644223500000|2022-02-07 08:45:00|7408.99|7408.99|7415.26|7415.26|7422.1|7422.1|7408.77|7408.77|0
1644223800000|2022-02-07 08:50:00|7415.11|7415.11|7431.35|7431.35|7436.23|7436.23|7414.16|7414.16|0
1644224100000|2022-02-07 08:55:00|7431.16|7431.16|7428.77|7428.77|7431.59|7431.59|7427.59|7427.59|0
1644224400000|2022-02-07 09:00:00|7429.06|7429.06|7433.43|7433.43|7435.85|7435.85|7424.93|7424.93|0
1644224700000|2022-02-07 09:05:00|7433.16|7433.16|7419.57|7419.57|7436.77|7436.77|7419.29|7419.29|0
1644225000000|2022-02-07 09:10:00|7419.72|7419.72|7417.04|7417.04|7419.91|7419.91|7411.56|7411.56|0
1644225300000|2022-02-07 09:15:00|7417.49|7417.49|7417.2|7417.2|7427.13|7427.13|7417.1|7417.1|0
1644225600000|2022-02-07 09:20:00|7417.06|7417.06|7405.3|7405.3|7417.55|7417.55|7403.57|7403.57|0
1644225900000|2022-02-07 09:25:00|7405.11|7405.11|7411.11|7411.11|7411.17|7411.17|7403.72|7403.72|0
1644226200000|2022-02-07 09:30:00|7411.45|7411.45|7400.25|7400.25|7411.45|7411.45|7400.19|7400.19|0
1644226500000|2022-02-07 09:35:00|7400.35|7400.35|7403.72|7403.72|7403.72|7403.72|7393.35|7393.35|0
1644226800000|2022-02-07 09:40:00|7403.57|7403.57|7393.27|7393.27|7403.57|7403.57|7393.27|7393.27|0
1644227100000|2022-02-07 09:45:00|7392.86|7392.86|7388.62|7388.62|7396.01|7396.01|7388.62|7388.62|0
1644227400000|2022-02-07 09:50:00|7388.37|7388.37|7383.98|7383.98|7388.4|7388.4|7377.96|7377.96|0
1644227700000|2022-02-07 09:55:00|7384.35|7384.35|7396.69|7396.69|7398.38|7398.38|7384.35|7384.35|0
1644228000000|2022-02-07 10:00:00|7397.07|7397.07|7406.13|7406.13|7406.32|7406.32|7397.07|7397.07|0
1644228300000|2022-02-07 10:05:00|7406.43|7406.43|7396.6|7396.6|7406.43|7406.43|7396.6|7396.6|0
1644228600000|2022-02-07 10:10:00|7397.17|7397.17|7409.26|7409.26|7409.54|7409.54|7397.17|7397.17|0
1644228900000|2022-02-07 10:15:00|7409.64|7409.64|7417.91|7417.91|7420.82|7420.82|7409.64|7409.64|0
1644229200000|2022-02-07 10:20:00|7415.9|7415.9|7414.01|7414.01|7415.9|7415.9|7412|7412|0
1644229500000|2022-02-07 10:25:00|7414.29|7414.29|7423.02|7423.02|7423.91|7423.91|7414.29|7414.29|0
1644229800000|2022-02-07 10:30:00|7423.19|7423.19|7413.43|7413.43|7423.4|7423.4|7413.43|7413.43|0
1644230100000|2022-02-07 10:35:00|7413.73|7413.73|7417.2|7417.2|7417.5|7417.5|7409.38|7409.38|0
1644230400000|2022-02-07 10:40:00|7417.11|7417.11|7413.55|7413.55|7417.71|7417.71|7410.61|7410.61|0
1644230700000|2022-02-07 10:45:00|7413.85|7413.85|7417.97|7417.97|7418.52|7418.52|7412.94|7412.94|0
1644231000000|2022-02-07 10:50:00|7418.1|7418.1|7424.33|7424.33|7426.1|7426.1|7417.18|7417.18|0
1644231300000|2022-02-07 10:55:00|7424.25|7424.25|7414.68|7414.68|7424.35|7424.35|7414.61|7414.61|0
1644231600000|2022-02-07 11:00:00|7414.3|7414.3|7411.65|7411.65|7415.48|7415.48|7411.27|7411.27|0
1644231900000|2022-02-07 11:05:00|7411.86|7411.86|7419.16|7419.16|7419.16|7419.16|7411.86|7411.86|0
1644232200000|2022-02-07 11:10:00|7419.08|7419.08|7430.47|7430.47|7433.88|7433.88|7417.56|7417.56|0
1644232500000|2022-02-07 11:15:00|7430.28|7430.28|7430.77|7430.77|7430.77|7430.77|7429.08|7429.08|0
1644232800000|2022-02-07 11:20:00|7430.96|7430.96|7438.34|7438.34|7438.48|7438.48|7430.96|7430.96|0
1644233100000|2022-02-07 11:25:00|7438.23|7438.23|7436.06|7436.06|7438.54|7438.54|7435.93|7435.93|0
1644233400000|2022-02-07 11:30:00|7436.37|7436.37|7437.93|7437.93|7438.39|7438.39|7434.96|7434.96|0
1644233700000|2022-02-07 11:35:00|7438.86|7438.86|7454.06|7454.06|7455.22|7455.22|7438.7|7438.7|0
1644234000000|2022-02-07 11:40:00|7454.48|7454.48|7448.16|7448.16|7454.48|7454.48|7447|7447|0
1644234300000|2022-02-07 11:45:00|7448.21|7448.21|7447.02|7447.02|7453.26|7453.26|7447.02|7447.02|0
1644234600000|2022-02-07 11:50:00|7446.83|7446.83|7450.41|7450.41|7451.76|7451.76|7445.48|7445.48|0
1644234900000|2022-02-07 11:55:00|7450.83|7450.83|7448.85|7448.85|7454.05|7454.05|7448.85|7448.85|0
1644235200000|2022-02-07 12:00:00|7449.09|7449.09|7450.13|7450.13|7452|7452|7447.66|7447.66|0
1644235500000|2022-02-07 12:05:00|7451.64|7451.64|7452.66|7452.66|7457.63|7457.63|7451.54|7451.54|0
1644235800000|2022-02-07 12:10:00|7452.88|7452.88|7456.07|7456.07|7456.83|7456.83|7452.88|7452.88|0
1644236100000|2022-02-07 12:15:00|7455.99|7455.99|7465.87|7465.87|7466.35|7466.35|7455.99|7455.99|0
1644236400000|2022-02-07 12:20:00|7465.92|7465.92|7465.97|7465.97|7466.44|7466.44|7463.43|7463.43|0
1644236700000|2022-02-07 12:25:00|7465.84|7465.84|7461.47|7461.47|7465.84|7465.84|7458.75|7458.75|0
1644237000000|2022-02-07 12:30:00|7461.73|7461.73|7467.17|7467.17|7468.37|7468.37|7461.62|7461.62|0
1644237300000|2022-02-07 12:35:00|7467.06|7467.06|7470.87|7470.87|7472.32|7472.32|7464.16|7464.16|0
1644237600000|2022-02-07 12:40:00|7471.06|7471.06|7467.6|7467.6|7471.06|7471.06|7466.73|7466.73|0
1644237900000|2022-02-07 12:45:00|7467.5|7467.5|7463.61|7463.61|7467.63|7467.63|7462.38|7462.38|0
1644238200000|2022-02-07 12:50:00|7463.99|7463.99|7476.53|7476.53|7476.69|7476.69|7463.8|7463.8|0
1644238500000|2022-02-07 12:55:00|7476.24|7476.24|7471.68|7471.68|7476.79|7476.79|7469.4|7469.4|0
1644238800000|2022-02-07 13:00:00|7471.86|7471.86|7471.73|7471.73|7472.94|7472.94|7469.86|7469.86|0
1644239100000|2022-02-07 13:05:00|7471.63|7471.63|7485.09|7485.09|7485.09|7485.09|7471.63|7471.63|0
1644239400000|2022-02-07 13:10:00|7484.95|7484.95|7475.19|7475.19|7484.95|7484.95|7473.86|7473.86|0
1644239700000|2022-02-07 13:15:00|7475.39|7475.39|7475.83|7475.83|7476.48|7476.48|7473.64|7473.64|0
1644240000000|2022-02-07 13:20:00|7475.9|7475.9|7485.23|7485.23|7485.23|7485.23|7475.83|7475.83|0
1644240300000|2022-02-07 13:25:00|7486.09|7486.09|7484.49|7484.49|7487.06|7487.06|7484.23|7484.23|0
1644240600000|2022-02-07 13:30:00|7484.61|7484.61|7479.08|7479.08|7486.21|7486.21|7478.27|7478.27|0
1644240900000|2022-02-07 13:35:00|7479.13|7479.13|7476.92|7476.92|7481.68|7481.68|7476.51|7476.51|0
1644241200000|2022-02-07 13:40:00|7477|7477|7496.58|7496.58|7497.05|7497.05|7477|7477|0
1644241500000|2022-02-07 13:45:00|7496.89|7496.89|7503.97|7503.97|7504.16|7504.16|7496.89|7496.89|0
1644241800000|2022-02-07 13:50:00|7504.1|7504.1|7508.4|7508.4|7509.63|7509.63|7503.65|7503.65|0
1644242100000|2022-02-07 13:55:00|7508.47|7508.47|7510.79|7510.79|7512.07|7512.07|7508.47|7508.47|0
1644242400000|2022-02-07 14:00:00|7510.53|7510.53|7503.03|7503.03|7510.53|7510.53|7501.45|7501.45|0
1644242700000|2022-02-07 14:05:00|7502.83|7502.83|7516.78|7516.78|7517.16|7517.16|7502.49|7502.49|0
1644243000000|2022-02-07 14:10:00|7516.86|7516.86|7530.99|7530.99|7531.24|7531.24|7516.75|7516.75|0
1644243300000|2022-02-07 14:15:00|7530.86|7530.86|7529.7|7529.7|7530.95|7530.95|7524.28|7524.28|0
1644243600000|2022-02-07 14:20:00|7529.57|7529.57|7537.15|7537.15|7537.31|7537.31|7529.33|7529.33|0
1644243900000|2022-02-07 14:25:00|7537.45|7537.45|7543.26|7543.26|7543.49|7543.49|7537.45|7537.45|0
1644244200000|2022-02-07 14:30:00|7543.29|7543.29|7555.08|7555.08|7558.37|7558.37|7540.16|7540.16|0
1644244500000|2022-02-07 14:35:00|7555.27|7555.27|7596.95|7596.95|7598.77|7598.77|7555.27|7555.27|0
1644244800000|2022-02-07 14:40:00|7596.54|7596.54|7591.56|7591.56|7600.79|7600.79|7585.21|7585.21|0
1644245100000|2022-02-07 14:45:00|7591.65|7591.65|7581.47|7581.47|7591.96|7591.96|7577.17|7577.17|0
1644245400000|2022-02-07 14:50:00|7581.56|7581.56|7602.48|7602.48|7603.1|7603.1|7581.37|7581.37|0
1644245700000|2022-02-07 14:55:00|7602.36|7602.36|7607.45|7607.45|7607.96|7607.96|7599.19|7599.19|0
1644246000000|2022-02-07 15:00:00|7607.32|7607.32|7596.81|7596.81|7607.88|7607.88|7594.83|7594.83|0
1644246300000|2022-02-07 15:05:00|7596.94|7596.94|7596.28|7596.28|7597.53|7597.53|7590.01|7590.01|0
1644246600000|2022-02-07 15:10:00|7596.59|7596.59|7565.06|7565.06|7598.47|7598.47|7565.06|7565.06|0
1644246900000|2022-02-07 15:15:00|7564.84|7564.84|7554.12|7554.12|7566.56|7566.56|7551.32|7551.32|0
1644247200000|2022-02-07 15:20:00|7554.01|7554.01|7572.76|7572.76|7573.8|7573.8|7553.52|7553.52|0
1644247500000|2022-02-07 15:25:00|7572.69|7572.69|7581.28|7581.28|7586.16|7586.16|7568.93|7568.93|0
1644247800000|2022-02-07 15:30:00|7581.14|7581.14|7577.84|7577.84|7581.14|7581.14|7567.45|7567.45|0
1644248100000|2022-02-07 15:35:00|7577.77|7577.77|7582.22|7582.22|7582.38|7582.38|7576.12|7576.12|0
1644248400000|2022-02-07 15:40:00|7581.96|7581.96|7578.2|7578.2|7582.68|7582.68|7569.98|7569.98|0
1644248700000|2022-02-07 15:45:00|7578.07|7578.07|7577.88|7577.88|7582.92|7582.92|7577.02|7577.02|0
1644249000000|2022-02-07 15:50:00|7577.83|7577.83|7586.16|7586.16|7591.78|7591.78|7575.83|7575.83|0
1644249300000|2022-02-07 15:55:00|7585.84|7585.84|7591.07|7591.07|7594.3|7594.3|7583.64|7583.64|0
1644249600000|2022-02-07 16:00:00|7590.99|7590.99|7593.54|7593.54|7606.17|7606.17|7589.15|7589.15|0
1644249900000|2022-02-07 16:05:00|7593.3|7593.3|7600.62|7600.62|7605.3|7605.3|7592.15|7592.15|0
1644250200000|2022-02-07 16:10:00|7600.54|7600.54|7602.71|7602.71|7602.9|7602.9|7595.46|7595.46|0
1644250500000|2022-02-07 16:15:00|7602.63|7602.63|7595.67|7595.67|7602.63|7602.63|7593.34|7593.34|0
1644250800000|2022-02-07 16:20:00|7595.86|7595.86|7593.12|7593.12|7598.82|7598.82|7591.04|7591.04|0
1644251100000|2022-02-07 16:25:00|7593.18|7593.18|7585.61|7585.61|7596.61|7596.61|7582.85|7582.85|0
1644308100000|2022-02-08 08:15:00|7606.78|7606.78|7607.38|7607.38|7614.81|7614.81|7605.41|7605.41|0
1644308400000|2022-02-08 08:20:00|7607.51|7607.51|7608.21|7608.21|7615.9|7615.9|7603.05|7603.05|0
1644308700000|2022-02-08 08:25:00|7609.92|7609.92|7627.46|7627.46|7628.04|7628.04|7609.92|7609.92|0
1644309000000|2022-02-08 08:30:00|7627.08|7627.08|7617.38|7617.38|7627.52|7627.52|7616.37|7616.37|0
1644309300000|2022-02-08 08:35:00|7617.69|7617.69|7607.78|7607.78|7622.14|7622.14|7607.56|7607.56|0
1644309600000|2022-02-08 08:40:00|7607.51|7607.51|7616.05|7616.05|7631.79|7631.79|7607.51|7607.51|0
1644309900000|2022-02-08 08:45:00|7615.83|7615.83|7624.3|7624.3|7624.3|7624.3|7613.96|7613.96|0
1644310200000|2022-02-08 08:50:00|7624|7624|7604.03|7604.03|7624|7624|7602.29|7602.29|0
1644310500000|2022-02-08 08:55:00|7605.3|7605.3|7590.15|7590.15|7606.22|7606.22|7589.16|7589.16|0
1644310800000|2022-02-08 09:00:00|7590.18|7590.18|7621.15|7621.15|7621.87|7621.87|7590.18|7590.18|0
1644311100000|2022-02-08 09:05:00|7620.92|7620.92|7631.71|7631.71|7632.39|7632.39|7617.38|7617.38|0
1644311400000|2022-02-08 09:10:00|7630.93|7630.93|7624.04|7624.04|7637.23|7637.23|7624.04|7624.04|0
1644311700000|2022-02-08 09:15:00|7624.23|7624.23|7625.97|7625.97|7625.97|7625.97|7614.12|7614.12|0
1644312000000|2022-02-08 09:20:00|7626.05|7626.05|7618.43|7618.43|7626.07|7626.07|7618.26|7618.26|0
1644312300000|2022-02-08 09:25:00|7618.3|7618.3|7636.36|7636.36|7637|7637|7612.83|7612.83|0
1644312600000|2022-02-08 09:30:00|7638.93|7638.93|7640.57|7640.57|7640.93|7640.93|7632.65|7632.65|0
1644312900000|2022-02-08 09:35:00|7643.14|7643.14|7645.41|7645.41|7646.42|7646.42|7640.47|7640.47|0
1644313200000|2022-02-08 09:40:00|7645.18|7645.18|7633.37|7633.37|7648.68|7648.68|7631.5|7631.5|0
1644313500000|2022-02-08 09:45:00|7633.75|7633.75|7632.09|7632.09|7635.57|7635.57|7630.8|7630.8|0
1644313800000|2022-02-08 09:50:00|7632.31|7632.31|7636.75|7636.75|7644.69|7644.69|7631.34|7631.34|0
1644314100000|2022-02-08 09:55:00|7636.62|7636.62|7625.08|7625.08|7636.62|7636.62|7617.85|7617.85|0
1644314400000|2022-02-08 10:00:00|7624.22|7624.22|7588.4|7588.4|7624.22|7624.22|7587.63|7587.63|0
1644314700000|2022-02-08 10:05:00|7588.64|7588.64|7591.32|7591.32|7595.87|7595.87|7588.64|7588.64|0
1644315000000|2022-02-08 10:10:00|7591.11|7591.11|7595.02|7595.02|7600.31|7600.31|7590.89|7590.89|0
1644315300000|2022-02-08 10:15:00|7594.18|7594.18|7577.86|7577.86|7594.33|7594.33|7577.36|7577.36|0
1644315600000|2022-02-08 10:20:00|7577.7|7577.7|7575.06|7575.06|7581.41|7581.41|7570.38|7570.38|0
1644315900000|2022-02-08 10:25:00|7575.1|7575.1|7591.39|7591.39|7591.39|7591.39|7575.02|7575.02|0
1644316200000|2022-02-08 10:30:00|7591.32|7591.32|7589.84|7589.84|7594.27|7594.27|7588.49|7588.49|0
1644316500000|2022-02-08 10:35:00|7589.95|7589.95|7596.85|7596.85|7598|7598|7587.24|7587.24|0
1644316800000|2022-02-08 10:40:00|7596.96|7596.96|7604.65|7604.65|7604.65|7604.65|7594.74|7594.74|0
1644317100000|2022-02-08 10:45:00|7604.68|7604.68|7599.32|7599.32|7607.83|7607.83|7598.47|7598.47|0
1644317400000|2022-02-08 10:50:00|7599.4|7599.4|7596.99|7596.99|7603.95|7603.95|7593.03|7593.03|0
1644317700000|2022-02-08 10:55:00|7596.84|7596.84|7590.99|7590.99|7602.6|7602.6|7590.63|7590.63|0
1644318000000|2022-02-08 11:00:00|7591.12|7591.12|7587.36|7587.36|7593.21|7593.21|7581.55|7581.55|0
1644318300000|2022-02-08 11:05:00|7587.23|7587.23|7592.67|7592.67|7595.49|7595.49|7587.23|7587.23|0
1644318600000|2022-02-08 11:10:00|7592.51|7592.51|7600.1|7600.1|7600.37|7600.37|7591.69|7591.69|0
1644318900000|2022-02-08 11:15:00|7600.14|7600.14|7597.41|7597.41|7601.5|7601.5|7595.49|7595.49|0
1644319200000|2022-02-08 11:20:00|7598|7598|7583.03|7583.03|7602.26|7602.26|7583.03|7583.03|0
1644319500000|2022-02-08 11:25:00|7582.81|7582.81|7580.17|7580.17|7585.15|7585.15|7578.85|7578.85|0
1644319800000|2022-02-08 11:30:00|7579.79|7579.79|7582.84|7582.84|7585.06|7585.06|7576.63|7576.63|0
1644320100000|2022-02-08 11:35:00|7583.07|7583.07|7565.79|7565.79|7583.54|7583.54|7556.79|7556.79|0
1644320400000|2022-02-08 11:40:00|7565.48|7565.48|7573.67|7573.67|7574.7|7574.7|7563.67|7563.67|0
1644320700000|2022-02-08 11:45:00|7573.9|7573.9|7575.39|7575.39|7576.3|7576.3|7572.07|7572.07|0
1644321000000|2022-02-08 11:50:00|7574.72|7574.72|7571.09|7571.09|7577.18|7577.18|7569.31|7569.31|0
1644321300000|2022-02-08 11:55:00|7571.22|7571.22|7579.47|7579.47|7579.62|7579.62|7569.81|7569.81|0
1644321600000|2022-02-08 12:00:00|7579.77|7579.77|7569.54|7569.54|7580.63|7580.63|7569.54|7569.54|0
1644321900000|2022-02-08 12:05:00|7569.39|7569.39|7570.09|7570.09|7570.36|7570.36|7565.74|7565.74|0
1644322200000|2022-02-08 12:10:00|7570.15|7570.15|7570.42|7570.42|7571.9|7571.9|7569.13|7569.13|0
1644322500000|2022-02-08 12:15:00|7570.39|7570.39|7569.09|7569.09|7571.32|7571.32|7567.37|7567.37|0
1644322800000|2022-02-08 12:20:00|7569.17|7569.17|7570.15|7570.15|7571.39|7571.39|7567.74|7567.74|0
1644323100000|2022-02-08 12:25:00|7570.31|7570.31|7579.93|7579.93|7581.55|7581.55|7570.12|7570.12|0
1644323400000|2022-02-08 12:30:00|7580.02|7580.02|7575.33|7575.33|7580.15|7580.15|7574.47|7574.47|0
1644323700000|2022-02-08 12:35:00|7575.72|7575.72|7579.82|7579.82|7581.29|7581.29|7575.57|7575.57|0
1644324000000|2022-02-08 12:40:00|7579.9|7579.9|7579.46|7579.46|7580.1|7580.1|7577.91|7577.91|0
1644324300000|2022-02-08 12:45:00|7578.6|7578.6|7568.73|7568.73|7578.6|7578.6|7568.23|7568.23|0
1644324600000|2022-02-08 12:50:00|7568.65|7568.65|7568.11|7568.11|7573.1|7573.1|7566.62|7566.62|0
1644324900000|2022-02-08 12:55:00|7567.92|7567.92|7568.09|7568.09|7568.53|7568.53|7564.9|7564.9|0
1644325200000|2022-02-08 13:00:00|7568.15|7568.15|7569.3|7569.3|7570.86|7570.86|7566.54|7566.54|0
1644325500000|2022-02-08 13:05:00|7568.7|7568.7|7568.48|7568.48|7570.4|7570.4|7568.26|7568.26|0
1644325800000|2022-02-08 13:10:00|7568.29|7568.29|7563.16|7563.16|7568.54|7568.54|7561.46|7561.46|0
1644326100000|2022-02-08 13:15:00|7563|7563|7557.43|7557.43|7565.78|7565.78|7556.19|7556.19|0
1644326400000|2022-02-08 13:20:00|7557.46|7557.46|7567.21|7567.21|7567.37|7567.37|7557.21|7557.21|0
1644326700000|2022-02-08 13:25:00|7567|7567|7558.97|7558.97|7567|7567|7556.99|7556.99|0
1644327000000|2022-02-08 13:30:00|7559.16|7559.16|7569.26|7569.26|7569.26|7569.26|7559.02|7559.02|0
1644327300000|2022-02-08 13:35:00|7569.29|7569.29|7573.43|7573.43|7574.06|7574.06|7569.29|7569.29|0
1644327600000|2022-02-08 13:40:00|7573.74|7573.74|7576.83|7576.83|7579.36|7579.36|7573.69|7573.69|0
1644327900000|2022-02-08 13:45:00|7577.02|7577.02|7577.75|7577.75|7579.48|7579.48|7575.91|7575.91|0
1644328200000|2022-02-08 13:50:00|7577.88|7577.88|7579.13|7579.13|7579.68|7579.68|7572.53|7572.53|0
1644328500000|2022-02-08 13:55:00|7578.53|7578.53|7578.65|7578.65|7579.73|7579.73|7576.86|7576.86|0
1644328800000|2022-02-08 14:00:00|7578.05|7578.05|7581.08|7581.08|7586.35|7586.35|7577.97|7577.97|0
1644329100000|2022-02-08 14:05:00|7580.95|7580.95|7573.17|7573.17|7581.4|7581.4|7569.89|7569.89|0
1644329400000|2022-02-08 14:10:00|7573.25|7573.25|7567.79|7567.79|7574.49|7574.49|7567.45|7567.45|0
1644329700000|2022-02-08 14:15:00|7567.9|7567.9|7557.04|7557.04|7568.31|7568.31|7557.04|7557.04|0
1644330000000|2022-02-08 14:20:00|7556.85|7556.85|7540.8|7540.8|7556.85|7556.85|7538.2|7538.2|0
1644330300000|2022-02-08 14:25:00|7540.91|7540.91|7548.9|7548.9|7552.11|7552.11|7540.91|7540.91|0
1644330600000|2022-02-08 14:30:00|7548.71|7548.71|7536.27|7536.27|7549.48|7549.48|7535.4|7535.4|0
1644330900000|2022-02-08 14:35:00|7536.62|7536.62|7563.55|7563.55|7563.55|7563.55|7536.57|7536.57|0
1644331200000|2022-02-08 14:40:00|7563.32|7563.32|7587.08|7587.08|7598.18|7598.18|7563.32|7563.32|0
1644331500000|2022-02-08 14:45:00|7586.98|7586.98|7605.49|7605.49|7607.8|7607.8|7586.98|7586.98|0
1644331800000|2022-02-08 14:50:00|7605.81|7605.81|7605.64|7605.64|7609.76|7609.76|7599.03|7599.03|0
1644332100000|2022-02-08 14:55:00|7605.61|7605.61|7585.43|7585.43|7606.38|7606.38|7584.7|7584.7|0
1644332400000|2022-02-08 15:00:00|7585.62|7585.62|7571.47|7571.47|7585.62|7585.62|7563.64|7563.64|0
1644332700000|2022-02-08 15:05:00|7571.36|7571.36|7577.34|7577.34|7583.61|7583.61|7568.58|7568.58|0
1644333000000|2022-02-08 15:10:00|7577.21|7577.21|7592.28|7592.28|7592.42|7592.42|7576.22|7576.22|0
1644333300000|2022-02-08 15:15:00|7592.84|7592.84|7604.5|7604.5|7610.2|7610.2|7592.81|7592.81|0
1644333600000|2022-02-08 15:20:00|7604.87|7604.87|7608.9|7608.9|7611.96|7611.96|7604.69|7604.69|0
1644333900000|2022-02-08 15:25:00|7608.81|7608.81|7594.84|7594.84|7609.47|7609.47|7594.1|7594.1|0
1644334200000|2022-02-08 15:30:00|7594.68|7594.68|7591.76|7591.76|7596.13|7596.13|7589.72|7589.72|0
1644334500000|2022-02-08 15:35:00|7591.69|7591.69|7606.18|7606.18|7606.89|7606.89|7588.39|7588.39|0
1644334800000|2022-02-08 15:40:00|7606.12|7606.12|7617.48|7617.48|7617.57|7617.57|7604.96|7604.96|0
1644335100000|2022-02-08 15:45:00|7617.39|7617.39|7621.3|7621.3|7626.05|7626.05|7617.39|7617.39|0
1644335400000|2022-02-08 15:50:00|7621.33|7621.33|7633.97|7633.97|7640.45|7640.45|7621.17|7621.17|0
1644335700000|2022-02-08 15:55:00|7633.85|7633.85|7633.14|7633.14|7634.23|7634.23|7627.67|7627.67|0
1644336000000|2022-02-08 16:00:00|7632.93|7632.93|7639.14|7639.14|7639.14|7639.14|7632.77|7632.77|0
1644336300000|2022-02-08 16:05:00|7639.36|7639.36|7635.89|7635.89|7640.44|7640.44|7635.72|7635.72|0
1644336600000|2022-02-08 16:10:00|7635.04|7635.04|7642.76|7642.76|7642.76|7642.76|7632.6|7632.6|0
1644336900000|2022-02-08 16:15:00|7642.84|7642.84|7648.29|7648.29|7649.2|7649.2|7640.38|7640.38|0
1644337200000|2022-02-08 16:20:00|7648.1|7648.1|7647.75|7647.75|7648.95|7648.95|7643.02|7643.02|0
1644337500000|2022-02-08 16:25:00|7647.83|7647.83|7649.84|7649.84|7652.62|7652.62|7647.5|7647.5|0
1644394500000|2022-02-09 08:15:00|7777.81|7777.81|7789.55|7789.55|7790.84|7790.84|7773.44|7773.44|0
1644394800000|2022-02-09 08:20:00|7789.76|7789.76|7779.19|7779.19|7799.44|7799.44|7778.21|7778.21|0
1644395100000|2022-02-09 08:25:00|7779.57|7779.57|7782.51|7782.51|7789.37|7789.37|7779.57|7779.57|0
1644395400000|2022-02-09 08:30:00|7782.13|7782.13|7798.6|7798.6|7806.66|7806.66|7781.97|7781.97|0
1644395700000|2022-02-09 08:35:00|7798.26|7798.26|7815.25|7815.25|7818.5|7818.5|7797.96|7797.96|0
1644396000000|2022-02-09 08:40:00|7815.11|7815.11|7822.1|7822.1|7822.5|7822.5|7811.94|7811.94|0
1644396300000|2022-02-09 08:45:00|7822.27|7822.27|7829.14|7829.14|7831.01|7831.01|7822.25|7822.25|0
1644396600000|2022-02-09 08:50:00|7828.93|7828.93|7842|7842|7843.06|7843.06|7828.93|7828.93|0
1644396900000|2022-02-09 08:55:00|7842.26|7842.26|7815.41|7815.41|7842.26|7842.26|7815.01|7815.01|0
1644397200000|2022-02-09 09:00:00|7814.96|7814.96|7810.56|7810.56|7821.29|7821.29|7809.73|7809.73|0
1644397500000|2022-02-09 09:05:00|7809.94|7809.94|7813.21|7813.21|7813.21|7813.21|7804.27|7804.27|0
1644397800000|2022-02-09 09:10:00|7812.68|7812.68|7817.11|7817.11|7817.11|7817.11|7804.83|7804.83|0
1644398100000|2022-02-09 09:15:00|7816.81|7816.81|7823.55|7823.55|7823.55|7823.55|7811.97|7811.97|0
1644398400000|2022-02-09 09:20:00|7823.64|7823.64|7821|7821|7828.28|7828.28|7820.9|7820.9|0
1644398700000|2022-02-09 09:25:00|7820.59|7820.59|7820.44|7820.44|7820.91|7820.91|7815.15|7815.15|0
1644399000000|2022-02-09 09:30:00|7820.84|7820.84|7828.56|7828.56|7828.82|7828.82|7820.71|7820.71|0
1644399300000|2022-02-09 09:35:00|7833.7|7833.7|7838.82|7838.82|7839.08|7839.08|7826.28|7826.28|0
1644399600000|2022-02-09 09:40:00|7838.95|7838.95|7834.69|7834.69|7839.1|7839.1|7830.02|7830.02|0
1644399900000|2022-02-09 09:45:00|7834.59|7834.59|7835.02|7835.02|7835.2|7835.2|7824.64|7824.64|0
1644400200000|2022-02-09 09:50:00|7834.64|7834.64|7833.85|7833.85|7836.11|7836.11|7831.58|7831.58|0
1644400500000|2022-02-09 09:55:00|7834.11|7834.11|7829.88|7829.88|7840.44|7840.44|7828.95|7828.95|0
1644400800000|2022-02-09 10:00:00|7829.94|7829.94|7829.19|7829.19|7834.77|7834.77|7828.2|7828.2|0
1644401100000|2022-02-09 10:05:00|7829.3|7829.3|7834.39|7834.39|7837.58|7837.58|7828.6|7828.6|0
1644401400000|2022-02-09 10:10:00|7834.46|7834.46|7835.15|7835.15|7838.69|7838.69|7834.46|7834.46|0
1644401700000|2022-02-09 10:15:00|7834.78|7834.78|7834.88|7834.88|7836.59|7836.59|7830.24|7830.24|0
1644402000000|2022-02-09 10:20:00|7835.14|7835.14|7835.69|7835.69|7836.94|7836.94|7831.75|7831.75|0
1644402300000|2022-02-09 10:25:00|7835.9|7835.9|7844.8|7844.8|7846.82|7846.82|7835.7|7835.7|0
1644402600000|2022-02-09 10:30:00|7845.02|7845.02|7847.45|7847.45|7854.21|7854.21|7844.6|7844.6|0
1644402900000|2022-02-09 10:35:00|7847.71|7847.71|7837.89|7837.89|7849.11|7849.11|7837.89|7837.89|0
1644403200000|2022-02-09 10:40:00|7838|7838|7850.84|7850.84|7852.49|7852.49|7837.82|7837.82|0
1644403500000|2022-02-09 10:45:00|7851.07|7851.07|7840.47|7840.47|7852.08|7852.08|7840.23|7840.23|0
1644403800000|2022-02-09 10:50:00|7840.02|7840.02|7839.48|7839.48|7843.76|7843.76|7837.14|7837.14|0
1644404100000|2022-02-09 10:55:00|7839.25|7839.25|7839.35|7839.35|7841.25|7841.25|7836.6|7836.6|0
1644404400000|2022-02-09 11:00:00|7839.21|7839.21|7833.95|7833.95|7841.35|7841.35|7833.29|7833.29|0
1644404700000|2022-02-09 11:05:00|7834.18|7834.18|7827.35|7827.35|7834.18|7834.18|7826.17|7826.17|0
1644405000000|2022-02-09 11:10:00|7827.54|7827.54|7829|7829|7830.38|7830.38|7824.98|7824.98|0
1644405300000|2022-02-09 11:15:00|7828.9|7828.9|7827.15|7827.15|7829.01|7829.01|7824.52|7824.52|0
1644405600000|2022-02-09 11:20:00|7827.27|7827.27|7830.87|7830.87|7831.66|7831.66|7824.45|7824.45|0
1644405900000|2022-02-09 11:25:00|7830.79|7830.79|7837.75|7837.75|7839.41|7839.41|7830.65|7830.65|0
1644406200000|2022-02-09 11:30:00|7838.13|7838.13|7848.59|7848.59|7848.88|7848.88|7838.13|7838.13|0
1644406500000|2022-02-09 11:35:00|7848.17|7848.17|7844.96|7844.96|7848.68|7848.68|7840.79|7840.79|0
1644406800000|2022-02-09 11:40:00|7845.18|7845.18|7842.99|7842.99|7849.09|7849.09|7842.49|7842.49|0
1644407100000|2022-02-09 11:45:00|7843.06|7843.06|7839.8|7839.8|7845.49|7845.49|7839.54|7839.54|0
1644407400000|2022-02-09 11:50:00|7839.92|7839.92|7843.38|7843.38|7846.77|7846.77|7839.34|7839.34|0
1644407700000|2022-02-09 11:55:00|7843.27|7843.27|7843.15|7843.15|7845.38|7845.38|7841.03|7841.03|0
1644408000000|2022-02-09 12:00:00|7843.57|7843.57|7852.9|7852.9|7852.9|7852.9|7843.48|7843.48|0
1644408300000|2022-02-09 12:05:00|7852.64|7852.64|7849.29|7849.29|7852.64|7852.64|7848.16|7848.16|0
1644408600000|2022-02-09 12:10:00|7851|7851|7859.43|7859.43|7861.69|7861.69|7850.81|7850.81|0
1644408900000|2022-02-09 12:15:00|7859.55|7859.55|7852.84|7852.84|7860.56|7860.56|7851.13|7851.13|0
1644409200000|2022-02-09 12:20:00|7852.95|7852.95|7856.64|7856.64|7858.87|7858.87|7851.95|7851.95|0
1644409500000|2022-02-09 12:25:00|7856.91|7856.91|7853.17|7853.17|7856.93|7856.93|7851.53|7851.53|0
1644409800000|2022-02-09 12:30:00|7854.03|7854.03|7859.11|7859.11|7859.11|7859.11|7850.98|7850.98|0
1644410100000|2022-02-09 12:35:00|7860.62|7860.62|7862.11|7862.11|7862.15|7862.15|7858|7858|0
1644410400000|2022-02-09 12:40:00|7862|7862|7857.54|7857.54|7862.92|7862.92|7855.13|7855.13|0
1644410700000|2022-02-09 12:45:00|7857.61|7857.61|7847.51|7847.51|7857.61|7857.61|7846.17|7846.17|0
1644411000000|2022-02-09 12:50:00|7848.37|7848.37|7855.87|7855.87|7856.67|7856.67|7846.09|7846.09|0
1644411300000|2022-02-09 12:55:00|7856|7856|7856.45|7856.45|7859.19|7859.19|7852.97|7852.97|0
1644411600000|2022-02-09 13:00:00|7856.24|7856.24|7862.02|7862.02|7863.07|7863.07|7854.85|7854.85|0
1644411900000|2022-02-09 13:05:00|7861.7|7861.7|7864.95|7864.95|7864.95|7864.95|7856.77|7856.77|0
1644412200000|2022-02-09 13:10:00|7865.4|7865.4|7876.38|7876.38|7881.07|7881.07|7865.4|7865.4|0
1644412500000|2022-02-09 13:15:00|7876.61|7876.61|7877.88|7877.88|7883.41|7883.41|7875.77|7875.77|0
1644412800000|2022-02-09 13:20:00|7876.16|7876.16|7879.51|7879.51|7879.8|7879.8|7873.74|7873.74|0
1644413100000|2022-02-09 13:25:00|7879.74|7879.74|7885.05|7885.05|7889.44|7889.44|7879.74|7879.74|0
1644413400000|2022-02-09 13:30:00|7884.94|7884.94|7875.96|7875.96|7884.94|7884.94|7872.71|7872.71|0
1644413700000|2022-02-09 13:35:00|7876.12|7876.12|7869.36|7869.36|7881.47|7881.47|7869.36|7869.36|0
1644414000000|2022-02-09 13:40:00|7870.21|7870.21|7880.06|7880.06|7880.14|7880.14|7864.55|7864.55|0
1644414300000|2022-02-09 13:45:00|7879.91|7879.91|7881.63|7881.63|7881.72|7881.72|7874.94|7874.94|0
1644414600000|2022-02-09 13:50:00|7880.73|7880.73|7885.27|7885.27|7888.83|7888.83|7878.6|7878.6|0
1644414900000|2022-02-09 13:55:00|7884.69|7884.69|7877.87|7877.87|7886.45|7886.45|7877.37|7877.37|0
1644415200000|2022-02-09 14:00:00|7877.48|7877.48|7876.24|7876.24|7881.84|7881.84|7875.95|7875.95|0
1644415500000|2022-02-09 14:05:00|7876.13|7876.13|7878.91|7878.91|7878.91|7878.91|7871.47|7871.47|0
1644415800000|2022-02-09 14:10:00|7878.8|7878.8|7878.75|7878.75|7884.12|7884.12|7873.85|7873.85|0
1644416100000|2022-02-09 14:15:00|7877.9|7877.9|7886.97|7886.97|7886.97|7886.97|7875.93|7875.93|0
1644416400000|2022-02-09 14:20:00|7887.02|7887.02|7883.85|7883.85|7899.38|7899.38|7883.85|7883.85|0
1644416700000|2022-02-09 14:25:00|7883.69|7883.69|7887.42|7887.42|7887.42|7887.42|7880.55|7880.55|0
1644417000000|2022-02-09 14:30:00|7887.5|7887.5|7891.19|7891.19|7896.06|7896.06|7881.96|7881.96|0
1644417300000|2022-02-09 14:35:00|7890.6|7890.6|7897.96|7897.96|7902.98|7902.98|7882.5|7882.5|0
1644417600000|2022-02-09 14:40:00|7898.19|7898.19|7908.23|7908.23|7908.99|7908.99|7897|7897|0
1644417900000|2022-02-09 14:45:00|7908.27|7908.27|7889.14|7889.14|7918.1|7918.1|7889.14|7889.14|0
1644418200000|2022-02-09 14:50:00|7889.03|7889.03|7876.14|7876.14|7889.27|7889.27|7866.73|7866.73|0
1644418500000|2022-02-09 14:55:00|7876.3|7876.3|7878.8|7878.8|7880.02|7880.02|7869.75|7869.75|0
1644418800000|2022-02-09 15:00:00|7878.71|7878.71|7887.09|7887.09|7887.12|7887.12|7874.1|7874.1|0
1644419100000|2022-02-09 15:05:00|7887.13|7887.13|7894.3|7894.3|7901.19|7901.19|7884.94|7884.94|0
1644419400000|2022-02-09 15:10:00|7896.87|7896.87|7898.22|7898.22|7900.18|7900.18|7890.1|7890.1|0
1644419700000|2022-02-09 15:15:00|7898.6|7898.6|7900.02|7900.02|7903.84|7903.84|7896.38|7896.38|0
1644420000000|2022-02-09 15:20:00|7900.06|7900.06|7901.47|7901.47|7908.62|7908.62|7897.87|7897.87|0
1644420300000|2022-02-09 15:25:00|7899.23|7899.23|7890.37|7890.37|7901.55|7901.55|7890.37|7890.37|0
1644420600000|2022-02-09 15:30:00|7890.68|7890.68|7892.7|7892.7|7901.39|7901.39|7890.18|7890.18|0
1644420900000|2022-02-09 15:35:00|7892.51|7892.51|7892.25|7892.25|7894.56|7894.56|7887.8|7887.8|0
1644421200000|2022-02-09 15:40:00|7893.18|7893.18|7886.63|7886.63|7894.88|7894.88|7886.09|7886.09|0
1644421500000|2022-02-09 15:45:00|7886.48|7886.48|7881.22|7881.22|7886.5|7886.5|7875.41|7875.41|0
1644421800000|2022-02-09 15:50:00|7881.14|7881.14|7887.64|7887.64|7892.86|7892.86|7878.03|7878.03|0
1644422100000|2022-02-09 15:55:00|7887.51|7887.51|7905.89|7905.89|7907.21|7907.21|7886.23|7886.23|0
1644422400000|2022-02-09 16:00:00|7905.75|7905.75|7903.45|7903.45|7909.45|7909.45|7901.22|7901.22|0
1644422700000|2022-02-09 16:05:00|7903.37|7903.37|7907.92|7907.92|7910.08|7910.08|7902.64|7902.64|0
1644423000000|2022-02-09 16:10:00|7907.62|7907.62|7890.68|7890.68|7907.62|7907.62|7889.47|7889.47|0
1644423300000|2022-02-09 16:15:00|7890.71|7890.71|7895.03|7895.03|7896.56|7896.56|7890.43|7890.43|0
1644423600000|2022-02-09 16:20:00|7894.94|7894.94|7893.66|7893.66|7894.99|7894.99|7890.01|7890.01|0
1644423900000|2022-02-09 16:25:00|7893.56|7893.56|7896.84|7896.84|7897.4|7897.4|7892.25|7892.25|0
1644480900000|2022-02-10 08:15:00|7992.12|7992.12|7982.47|7982.47|7992.7|7992.7|7972|7972|0
1644481200000|2022-02-10 08:20:00|7982.23|7982.23|7981.78|7981.78|7986.69|7986.69|7974.08|7974.08|0
1644481500000|2022-02-10 08:25:00|7981.87|7981.87|7981.62|7981.62|7986.52|7986.52|7973.78|7973.78|0
1644481800000|2022-02-10 08:30:00|7981.61|7981.61|7947.02|7947.02|7983.99|7983.99|7947.02|7947.02|0
1644482100000|2022-02-10 08:35:00|7946.94|7946.94|7947.13|7947.13|7950.57|7950.57|7940.51|7940.51|0
1644482400000|2022-02-10 08:40:00|7947.06|7947.06|7916.11|7916.11|7949.46|7949.46|7916.03|7916.03|0
1644482700000|2022-02-10 08:45:00|7915.92|7915.92|7898.83|7898.83|7915.92|7915.92|7895.47|7895.47|0
1644483000000|2022-02-10 08:50:00|7898.14|7898.14|7901.94|7901.94|7903.26|7903.26|7886.52|7886.52|0
1644483300000|2022-02-10 08:55:00|7903.14|7903.14|7920.36|7920.36|7920.36|7920.36|7901.67|7901.67|0
1644483600000|2022-02-10 09:00:00|7920.53|7920.53|7929.18|7929.18|7931.65|7931.65|7916.9|7916.9|0
1644483900000|2022-02-10 09:05:00|7929.56|7929.56|7931.27|7931.27|7940.32|7940.32|7929.56|7929.56|0
1644484200000|2022-02-10 09:10:00|7931.04|7931.04|7934.59|7934.59|7941.21|7941.21|7927.09|7927.09|0
1644484500000|2022-02-10 09:15:00|7933.73|7933.73|7938.12|7938.12|7938.12|7938.12|7921.02|7921.02|0
1644484800000|2022-02-10 09:20:00|7938.5|7938.5|7934.29|7934.29|7952.54|7952.54|7933.97|7933.97|0
1644485100000|2022-02-10 09:25:00|7933.69|7933.69|7936.04|7936.04|7939.46|7939.46|7929.83|7929.83|0
1644485400000|2022-02-10 09:30:00|7935.94|7935.94|7940.38|7940.38|7940.49|7940.49|7933.46|7933.46|0
1644485700000|2022-02-10 09:35:00|7940.27|7940.27|7958.31|7958.31|7960.66|7960.66|7940.27|7940.27|0
1644486000000|2022-02-10 09:40:00|7958.16|7958.16|7959.35|7959.35|7959.35|7959.35|7949.17|7949.17|0
1644486300000|2022-02-10 09:45:00|7959.42|7959.42|7947.34|7947.34|7959.42|7959.42|7947.12|7947.12|0
1644486600000|2022-02-10 09:50:00|7947.97|7947.97|7956.82|7956.82|7958.49|7958.49|7944.33|7944.33|0
1644486900000|2022-02-10 09:55:00|7956.69|7956.69|7986.39|7986.39|7986.58|7986.58|7954.93|7954.93|0
1644487200000|2022-02-10 10:00:00|7986.47|7986.47|7989.19|7989.19|7989.19|7989.19|7981.83|7981.83|0
1644487500000|2022-02-10 10:05:00|7989.35|7989.35|8008.95|8008.95|8015.28|8015.28|7989.01|7989.01|0
1644487800000|2022-02-10 10:10:00|8008.79|8008.79|8019.76|8019.76|8020.24|8020.24|8008.1|8008.1|0
1644488100000|2022-02-10 10:15:00|8019.98|8019.98|8018.65|8018.65|8023.73|8023.73|8015.14|8015.14|0
1644488400000|2022-02-10 10:20:00|8018.44|8018.44|8013.31|8013.31|8022.38|8022.38|8013|8013|0
1644488700000|2022-02-10 10:25:00|8012.48|8012.48|8007.75|8007.75|8016.8|8016.8|8004.04|8004.04|0
1644489000000|2022-02-10 10:30:00|8007.83|8007.83|8012.89|8012.89|8018.32|8018.32|8007.78|8007.78|0
1644489300000|2022-02-10 10:35:00|8013.08|8013.08|8006.97|8006.97|8022.01|8022.01|8006.73|8006.73|0
1644489600000|2022-02-10 10:40:00|8007.24|8007.24|8015.79|8015.79|8017.89|8017.89|8006.03|8006.03|0
1644489900000|2022-02-10 10:45:00|8016.32|8016.32|8019.33|8019.33|8025.68|8025.68|8016.32|8016.32|0
1644490200000|2022-02-10 10:50:00|8019.49|8019.49|8025.17|8025.17|8027.19|8027.19|8018.77|8018.77|0
1644490500000|2022-02-10 10:55:00|8024.99|8024.99|8026.28|8026.28|8031.2|8031.2|8023.33|8023.33|0
1644490800000|2022-02-10 11:00:00|8026.2|8026.2|8016.87|8016.87|8026.64|8026.64|8016.29|8016.29|0
1644491100000|2022-02-10 11:05:00|8016.27|8016.27|8014.8|8014.8|8017.09|8017.09|8009.65|8009.65|0
1644491400000|2022-02-10 11:10:00|8015.72|8015.72|8021.69|8021.69|8021.69|8021.69|8015.35|8015.35|0
1644491700000|2022-02-10 11:15:00|8021.88|8021.88|8024.67|8024.67|8025.28|8025.28|8018.46|8018.46|0
1644492000000|2022-02-10 11:20:00|8024.9|8024.9|8026.14|8026.14|8027.55|8027.55|8021.79|8021.79|0
1644492300000|2022-02-10 11:25:00|8026.45|8026.45|8034.95|8034.95|8035.53|8035.53|8024.91|8024.91|0
1644492600000|2022-02-10 11:30:00|8034.66|8034.66|8046.89|8046.89|8049.25|8049.25|8034.05|8034.05|0
1644492900000|2022-02-10 11:35:00|8047.02|8047.02|8055.93|8055.93|8062.67|8062.67|8044.82|8044.82|0
1644493200000|2022-02-10 11:40:00|8055.86|8055.86|8049.63|8049.63|8055.97|8055.97|8049.13|8049.13|0
1644493500000|2022-02-10 11:45:00|8050.02|8050.02|8044.88|8044.88|8052.89|8052.89|8043.99|8043.99|0
1644493800000|2022-02-10 11:50:00|8045.26|8045.26|8043.19|8043.19|8045.26|8045.26|8037.1|8037.1|0
1644494100000|2022-02-10 11:55:00|8043.4|8043.4|8041.21|8041.21|8044.64|8044.64|8038.46|8038.46|0
1644494400000|2022-02-10 12:00:00|8041.34|8041.34|8043.57|8043.57|8054.56|8054.56|8039.45|8039.45|0
1644494700000|2022-02-10 12:05:00|8043.73|8043.73|8041.81|8041.81|8050.52|8050.52|8041.81|8041.81|0
1644495000000|2022-02-10 12:10:00|8041.73|8041.73|8048.3|8048.3|8049.15|8049.15|8037.77|8037.77|0
1644495300000|2022-02-10 12:15:00|8048.38|8048.38|8050.47|8050.47|8057.08|8057.08|8048.27|8048.27|0
1644495600000|2022-02-10 12:20:00|8050.13|8050.13|8064.11|8064.11|8064.11|8064.11|8049.62|8049.62|0
1644495900000|2022-02-10 12:25:00|8064.43|8064.43|8065.99|8065.99|8067.64|8067.64|8063.08|8063.08|0
1644496200000|2022-02-10 12:30:00|8065.92|8065.92|8057.25|8057.25|8068.76|8068.76|8056.32|8056.32|0
1644496500000|2022-02-10 12:35:00|8057.67|8057.67|8067.4|8067.4|8067.6|8067.6|8057.67|8057.67|0
1644496800000|2022-02-10 12:40:00|8067.56|8067.56|8074.69|8074.69|8074.93|8074.93|8066.55|8066.55|0
1644497100000|2022-02-10 12:45:00|8073.84|8073.84|8067.12|8067.12|8076.62|8076.62|8066.61|8066.61|0
1644497400000|2022-02-10 12:50:00|8067|8067|8067.89|8067.89|8072.51|8072.51|8067|8067|0
1644497700000|2022-02-10 12:55:00|8067.8|8067.8|8060.48|8060.48|8067.8|8067.8|8054.35|8054.35|0
1644498000000|2022-02-10 13:00:00|8060.59|8060.59|8061.96|8061.96|8065.31|8065.31|8059.7|8059.7|0
1644498300000|2022-02-10 13:05:00|8062.12|8062.12|8073.86|8073.86|8074.69|8074.69|8062.12|8062.12|0
1644498600000|2022-02-10 13:10:00|8073.82|8073.82|8071.2|8071.2|8077.89|8077.89|8071.2|8071.2|0
1644498900000|2022-02-10 13:15:00|8071.09|8071.09|8062.66|8062.66|8071.18|8071.18|8062.46|8062.46|0
1644499200000|2022-02-10 13:20:00|8062.59|8062.59|8057.73|8057.73|8064.44|8064.44|8057.43|8057.43|0
1644499500000|2022-02-10 13:25:00|8058.49|8058.49|8059.48|8059.48|8061.42|8061.42|8056.23|8056.23|0
1644499800000|2022-02-10 13:30:00|8059.07|8059.07|7990.53|7990.53|8059.07|8059.07|7983.62|7983.62|0
1644500100000|2022-02-10 13:35:00|7990.98|7990.98|8014.33|8014.33|8014.33|8014.33|7989.22|7989.22|0
1644500400000|2022-02-10 13:40:00|8014.93|8014.93|8017.64|8017.64|8026.08|8026.08|8007.46|8007.46|0
1644500700000|2022-02-10 13:45:00|8016.61|8016.61|8000.28|8000.28|8022.84|8022.84|7998.28|7998.28|0
1644501000000|2022-02-10 13:50:00|8001.99|8001.99|8001.76|8001.76|8003.59|8003.59|7977.49|7977.49|0
1644501300000|2022-02-10 13:55:00|8001.68|8001.68|7985.75|7985.75|8006.73|8006.73|7985.75|7985.75|0
1644501600000|2022-02-10 14:00:00|7985.91|7985.91|7957.37|7957.37|7987.67|7987.67|7951.26|7951.26|0
1644501900000|2022-02-10 14:05:00|7957.58|7957.58|7943.7|7943.7|7959.4|7959.4|7940.07|7940.07|0
1644502200000|2022-02-10 14:10:00|7943.55|7943.55|7943.56|7943.56|7949.28|7949.28|7933.45|7933.45|0
1644502500000|2022-02-10 14:15:00|7943.61|7943.61|7955.24|7955.24|7956.11|7956.11|7943.61|7943.61|0
1644502800000|2022-02-10 14:20:00|7955.17|7955.17|7949.44|7949.44|7959.69|7959.69|7944.07|7944.07|0
1644503100000|2022-02-10 14:25:00|7948.91|7948.91|7946.01|7946.01|7951.12|7951.12|7941.02|7941.02|0
1644503400000|2022-02-10 14:30:00|7945.85|7945.85|7975.81|7975.81|7978.67|7978.67|7944.41|7944.41|0
1644503700000|2022-02-10 14:35:00|7975.7|7975.7|7981.04|7981.04|7990.84|7990.84|7975.24|7975.24|0
1644504000000|2022-02-10 14:40:00|7980.91|7980.91|7985.08|7985.08|7988.41|7988.41|7969.61|7969.61|0
1644504300000|2022-02-10 14:45:00|7985.93|7985.93|7984.94|7984.94|8001.96|8001.96|7982.62|7982.62|0
1644504600000|2022-02-10 14:50:00|7984.87|7984.87|8002.85|8002.85|8006.78|8006.78|7983.58|7983.58|0
1644504900000|2022-02-10 14:55:00|8002.96|8002.96|8013.8|8013.8|8018.56|8018.56|7998.02|7998.02|0
1644505200000|2022-02-10 15:00:00|8015.51|8015.51|8041.41|8041.41|8041.57|8041.57|8011.39|8011.39|0
1644505500000|2022-02-10 15:05:00|8040.87|8040.87|8054.75|8054.75|8055.2|8055.2|8036.52|8036.52|0
1644505800000|2022-02-10 15:10:00|8054.37|8054.37|8035.35|8035.35|8054.4|8054.4|8030.11|8030.11|0
1644506100000|2022-02-10 15:15:00|8035.27|8035.27|8040.76|8040.76|8040.87|8040.87|8024.79|8024.79|0
1644506400000|2022-02-10 15:20:00|8040.6|8040.6|8032.68|8032.68|8040.6|8040.6|8030.79|8030.79|0
1644506700000|2022-02-10 15:25:00|8032.6|8032.6|8043.45|8043.45|8043.45|8043.45|8030.66|8030.66|0
1644507000000|2022-02-10 15:30:00|8042.97|8042.97|8054.41|8054.41|8057.35|8057.35|8040.15|8040.15|0
1644507300000|2022-02-10 15:35:00|8054.34|8054.34|8060.42|8060.42|8063.26|8063.26|8054.25|8054.25|0
1644507600000|2022-02-10 15:40:00|8060.48|8060.48|8064|8064|8073.43|8073.43|8060.14|8060.14|0
1644507900000|2022-02-10 15:45:00|8064.23|8064.23|8069.5|8069.5|8069.77|8069.77|8059.45|8059.45|0
1644508200000|2022-02-10 15:50:00|8068.65|8068.65|8039.42|8039.42|8068.65|8068.65|8037.93|8037.93|0
1644508500000|2022-02-10 15:55:00|8039.49|8039.49|8049.55|8049.55|8049.64|8049.64|8027.28|8027.28|0
1644508800000|2022-02-10 16:00:00|8049.46|8049.46|8031.97|8031.97|8049.69|8049.69|8030.49|8030.49|0
1644509100000|2022-02-10 16:05:00|8031.96|8031.96|8032.42|8032.42|8043.08|8043.08|8023.9|8023.9|0
1644509400000|2022-02-10 16:10:00|8032.37|8032.37|8027.97|8027.97|8032.48|8032.48|8023.85|8023.85|0
1644509700000|2022-02-10 16:15:00|8027.94|8027.94|8034.73|8034.73|8034.73|8034.73|8026.23|8026.23|0
1644510000000|2022-02-10 16:20:00|8034.8|8034.8|8041.87|8041.87|8042.21|8042.21|8031.37|8031.37|0
1644510300000|2022-02-10 16:25:00|8041.95|8041.95|8045.49|8045.49|8046.41|8046.41|8038.57|8038.57|0
1644567300000|2022-02-11 08:15:00|7957.34|7957.34|7933.64|7933.64|7960.51|7960.51|7931.65|7931.65|0
1644567600000|2022-02-11 08:20:00|7931.93|7931.93|7923.23|7923.23|7951.33|7951.33|7922.85|7922.85|0
1644567900000|2022-02-11 08:25:00|7922.85|7922.85|7936.14|7936.14|7936.14|7936.14|7915.66|7915.66|0
1644568200000|2022-02-11 08:30:00|7937.06|7937.06|7915.62|7915.62|7944.34|7944.34|7915.62|7915.62|0
1644568500000|2022-02-11 08:35:00|7914.58|7914.58|7884.82|7884.82|7914.73|7914.73|7883.94|7883.94|0
1644568800000|2022-02-11 08:40:00|7883.97|7883.97|7893.48|7893.48|7895.71|7895.71|7882.88|7882.88|0
1644569100000|2022-02-11 08:45:00|7892.85|7892.85|7898.13|7898.13|7902.72|7902.72|7890.88|7890.88|0
1644569400000|2022-02-11 08:50:00|7898.24|7898.24|7901.24|7901.24|7916.67|7916.67|7898.24|7898.24|0
1644569700000|2022-02-11 08:55:00|7901.43|7901.43|7890.93|7890.93|7904.78|7904.78|7887.3|7887.3|0
1644570000000|2022-02-11 09:00:00|7890.66|7890.66|7899.67|7899.67|7899.67|7899.67|7889.32|7889.32|0
1644570300000|2022-02-11 09:05:00|7900.28|7900.28|7925.3|7925.3|7928.12|7928.12|7900.28|7900.28|0
1644570600000|2022-02-11 09:10:00|7925.43|7925.43|7922.25|7922.25|7925.43|7925.43|7919.19|7919.19|0
1644570900000|2022-02-11 09:15:00|7923.96|7923.96|7944.18|7944.18|7945.89|7945.89|7923.66|7923.66|0
1644571200000|2022-02-11 09:20:00|7944.03|7944.03|7921.45|7921.45|7946.52|7946.52|7921.08|7921.08|0
1644571500000|2022-02-11 09:25:00|7921.07|7921.07|7927.05|7927.05|7930.49|7930.49|7917.15|7917.15|0
1644571800000|2022-02-11 09:30:00|7926.97|7926.97|7918.1|7918.1|7927.01|7927.01|7918.08|7918.08|0
1644572100000|2022-02-11 09:35:00|7918.01|7918.01|7929.36|7929.36|7929.94|7929.94|7915.9|7915.9|0
1644572400000|2022-02-11 09:40:00|7929.13|7929.13|7917.8|7917.8|7932.94|7932.94|7914.79|7914.79|0
1644572700000|2022-02-11 09:45:00|7918.06|7918.06|7909.49|7909.49|7919.36|7919.36|7908.83|7908.83|0
1644573000000|2022-02-11 09:50:00|7909.34|7909.34|7912.41|7912.41|7913.09|7913.09|7905.86|7905.86|0
1644573300000|2022-02-11 09:55:00|7915.9|7915.9|7963.84|7963.84|7964.41|7964.41|7914.72|7914.72|0
1644573600000|2022-02-11 10:00:00|7963.74|7963.74|7977.57|7977.57|7978.27|7978.27|7958.99|7958.99|0
1644573900000|2022-02-11 10:05:00|7977.87|7977.87|7990.38|7990.38|7990.51|7990.51|7977.87|7977.87|0
1644574200000|2022-02-11 10:10:00|7989.92|7989.92|7985.08|7985.08|7989.92|7989.92|7980.78|7980.78|0
1644574500000|2022-02-11 10:15:00|7985.24|7985.24|7975.86|7975.86|7985.24|7985.24|7974.17|7974.17|0
1644574800000|2022-02-11 10:20:00|7976.24|7976.24|7993.44|7993.44|7994.8|7994.8|7976.24|7976.24|0
1644575100000|2022-02-11 10:25:00|7993.73|7993.73|7989.2|7989.2|7996.73|7996.73|7987.38|7987.38|0
1644575400000|2022-02-11 10:30:00|7988.6|7988.6|7999.89|7999.89|8001.45|8001.45|7984|7984|0
1644575700000|2022-02-11 10:35:00|8000.27|8000.27|8000.33|8000.33|8001.11|8001.11|7990.62|7990.62|0
1644576000000|2022-02-11 10:40:00|8000.45|8000.45|7995.51|7995.51|8006.42|8006.42|7992.9|7992.9|0
1644576300000|2022-02-11 10:45:00|7995.63|7995.63|7990.55|7990.55|7999.04|7999.04|7989.46|7989.46|0
1644576600000|2022-02-11 10:50:00|7993.97|7993.97|8006.47|8006.47|8006.59|8006.59|7993.97|7993.97|0
1644576900000|2022-02-11 10:55:00|8006.26|8006.26|8001.45|8001.45|8007.37|8007.37|8000.02|8000.02|0
1644577200000|2022-02-11 11:00:00|8001.66|8001.66|7993.26|7993.26|8001.66|8001.66|7992.95|7992.95|0
1644577500000|2022-02-11 11:05:00|7993.05|7993.05|7987.67|7987.67|7998.04|7998.04|7987.44|7987.44|0
1644577800000|2022-02-11 11:10:00|7987.56|7987.56|7998.99|7998.99|8000.11|8000.11|7987.56|7987.56|0
1644578100000|2022-02-11 11:15:00|7998.78|7998.78|8001.62|8001.62|8008.34|8008.34|7998.78|7998.78|0
1644578400000|2022-02-11 11:20:00|8001.29|8001.29|8017.43|8017.43|8019.92|8019.92|7999.69|7999.69|0
1644578700000|2022-02-11 11:25:00|8017.51|8017.51|8017.67|8017.67|8017.67|8017.67|8011.72|8011.72|0
1644579000000|2022-02-11 11:30:00|8017.94|8017.94|8005|8005|8018.24|8018.24|8004.13|8004.13|0
1644579300000|2022-02-11 11:35:00|8004.87|8004.87|8008.25|8008.25|8008.25|8008.25|8000.42|8000.42|0
1644579600000|2022-02-11 11:40:00|8008.33|8008.33|8012.56|8012.56|8012.81|8012.81|8008.33|8008.33|0
1644579900000|2022-02-11 11:45:00|8012.43|8012.43|8018.51|8018.51|8020|8020|8011.18|8011.18|0
1644580200000|2022-02-11 11:50:00|8018.74|8018.74|8021.54|8021.54|8027.4|8027.4|8018.74|8018.74|0
1644580500000|2022-02-11 11:55:00|8021.49|8021.49|8028.57|8028.57|8028.95|8028.95|8018.5|8018.5|0
1644580800000|2022-02-11 12:00:00|8028.46|8028.46|8021.95|8021.95|8028.46|8028.46|8021.32|8021.32|0
1644581100000|2022-02-11 12:05:00|8021.87|8021.87|8014.13|8014.13|8023.91|8023.91|8010.79|8010.79|0
1644581400000|2022-02-11 12:10:00|8014.2|8014.2|8033.9|8033.9|8034.34|8034.34|8013.83|8013.83|0
1644581700000|2022-02-11 12:15:00|8034.04|8034.04|8040.45|8040.45|8040.45|8040.45|8030.99|8030.99|0
1644582000000|2022-02-11 12:20:00|8041.3|8041.3|8042.42|8042.42|8044.34|8044.34|8039.54|8039.54|0
1644582300000|2022-02-11 12:25:00|8042.63|8042.63|8049.93|8049.93|8054.7|8054.7|8042.47|8042.47|0
1644582600000|2022-02-11 12:30:00|8050|8050|8035.85|8035.85|8050|8050|8032.75|8032.75|0
1644582900000|2022-02-11 12:35:00|8035.46|8035.46|8026.34|8026.34|8036.84|8036.84|8025.7|8025.7|0
1644583200000|2022-02-11 12:40:00|8026.65|8026.65|8025.7|8025.7|8029.54|8029.54|8025.7|8025.7|0
1644583500000|2022-02-11 12:45:00|8025.32|8025.32|8021.37|8021.37|8026.76|8026.76|8019.02|8019.02|0
1644583800000|2022-02-11 12:50:00|8022|8022|8031.87|8031.87|8031.87|8031.87|8022|8022|0
1644584100000|2022-02-11 12:55:00|8032|8032|8028.09|8028.09|8033.96|8033.96|8028.09|8028.09|0
1644584400000|2022-02-11 13:00:00|8028.06|8028.06|8018.05|8018.05|8035.14|8035.14|8016.36|8016.36|0
1644584700000|2022-02-11 13:05:00|8018.43|8018.43|8025.92|8025.92|8026.89|8026.89|8018.35|8018.35|0
1644585000000|2022-02-11 13:10:00|8025.83|8025.83|8039.66|8039.66|8044.45|8044.45|8020.79|8020.79|0
1644585300000|2022-02-11 13:15:00|8039.45|8039.45|8046.58|8046.58|8049.73|8049.73|8038.34|8038.34|0
1644585600000|2022-02-11 13:20:00|8046.47|8046.47|8047.26|8047.26|8049.53|8049.53|8045.07|8045.07|0
1644585900000|2022-02-11 13:25:00|8047.42|8047.42|8048.55|8048.55|8050.75|8050.75|8043.59|8043.59|0
1644586200000|2022-02-11 13:30:00|8048.45|8048.45|8043.51|8043.51|8051.11|8051.11|8039.82|8039.82|0
1644586500000|2022-02-11 13:35:00|8043.43|8043.43|8056.43|8056.43|8056.43|8056.43|8043.43|8043.43|0
1644586800000|2022-02-11 13:40:00|8056.54|8056.54|8051.69|8051.69|8062.73|8062.73|8051.61|8051.61|0
1644587100000|2022-02-11 13:45:00|8051.88|8051.88|8055.19|8055.19|8055.46|8055.46|8049.84|8049.84|0
1644587400000|2022-02-11 13:50:00|8055.26|8055.26|8056.37|8056.37|8058|8058|8053.34|8053.34|0
1644587700000|2022-02-11 13:55:00|8056.83|8056.83|8055.41|8055.41|8061.9|8061.9|8054.49|8054.49|0
1644588000000|2022-02-11 14:00:00|8055.2|8055.2|8069.98|8069.98|8070.07|8070.07|8053.48|8053.48|0
1644588300000|2022-02-11 14:05:00|8070.11|8070.11|8087.66|8087.66|8088.55|8088.55|8069.79|8069.79|0
1644588600000|2022-02-11 14:10:00|8088.42|8088.42|8078.01|8078.01|8088.42|8088.42|8071.78|8071.78|0
1644588900000|2022-02-11 14:15:00|8078.24|8078.24|8064.52|8064.52|8079.19|8079.19|8064.24|8064.24|0
1644589200000|2022-02-11 14:20:00|8064.42|8064.42|8065.8|8065.8|8070.63|8070.63|8063.43|8063.43|0
1644589500000|2022-02-11 14:25:00|8065.65|8065.65|8069.83|8069.83|8071.34|8071.34|8065.65|8065.65|0
1644589800000|2022-02-11 14:30:00|8069.44|8069.44|8075.32|8075.32|8084.49|8084.49|8067.7|8067.7|0
1644590100000|2022-02-11 14:35:00|8074.46|8074.46|8060.26|8060.26|8074.46|8074.46|8054.2|8054.2|0
1644590400000|2022-02-11 14:40:00|8059.96|8059.96|8046.96|8046.96|8060.27|8060.27|8044.97|8044.97|0
1644590700000|2022-02-11 14:45:00|8047.75|8047.75|8068.22|8068.22|8082.34|8082.34|8047.75|8047.75|0
1644591000000|2022-02-11 14:50:00|8067.56|8067.56|8063.66|8063.66|8069.85|8069.85|8061.05|8061.05|0
1644591300000|2022-02-11 14:55:00|8063.57|8063.57|8041.99|8041.99|8066.41|8066.41|8040.53|8040.53|0
1644591600000|2022-02-11 15:00:00|8042.2|8042.2|8036.04|8036.04|8045.48|8045.48|8033.34|8033.34|0
1644591900000|2022-02-11 15:05:00|8035.58|8035.58|8036.32|8036.32|8056.45|8056.45|8034.6|8034.6|0
1644592200000|2022-02-11 15:10:00|8036.79|8036.79|8030.39|8030.39|8046|8046|8020.76|8020.76|0
1644592500000|2022-02-11 15:15:00|8030.5|8030.5|8039.55|8039.55|8039.59|8039.59|8025.88|8025.88|0
1644592800000|2022-02-11 15:20:00|8039.64|8039.64|8052.49|8052.49|8053.03|8053.03|8039.64|8039.64|0
1644593100000|2022-02-11 15:25:00|8052.58|8052.58|8053.96|8053.96|8059.02|8059.02|8048.74|8048.74|0
1644593400000|2022-02-11 15:30:00|8053.88|8053.88|8057|8057|8067.27|8067.27|8053.88|8053.88|0
1644593700000|2022-02-11 15:35:00|8057.16|8057.16|8062.43|8062.43|8066.03|8066.03|8056.17|8056.17|0
1644594000000|2022-02-11 15:40:00|8062.33|8062.33|8061.53|8061.53|8063.92|8063.92|8055.28|8055.28|0
1644594300000|2022-02-11 15:45:00|8061.61|8061.61|8054.41|8054.41|8061.61|8061.61|8053.55|8053.55|0
1644594600000|2022-02-11 15:50:00|8054.29|8054.29|8044.93|8044.93|8054.64|8054.64|8037.45|8037.45|0
1644594900000|2022-02-11 15:55:00|8045.31|8045.31|8050.46|8050.46|8052.97|8052.97|8044.16|8044.16|0
1644595200000|2022-02-11 16:00:00|8050.8|8050.8|8060.76|8060.76|8062.44|8062.44|8050.57|8050.57|0
1644595500000|2022-02-11 16:05:00|8060.7|8060.7|8038.33|8038.33|8060.7|8060.7|8037.9|8037.9|0
1644595800000|2022-02-11 16:10:00|8038.48|8038.48|8016.14|8016.14|8038.55|8038.55|8016.01|8016.01|0
1644596100000|2022-02-11 16:15:00|8015.28|8015.28|8026.68|8026.68|8030.21|8030.21|8012.94|8012.94|0
1644596400000|2022-02-11 16:20:00|8026.83|8026.83|8030|8030|8031.25|8031.25|8026.73|8026.73|0
1644596700000|2022-02-11 16:25:00|8030.38|8030.38|8036.04|8036.04|8036.04|8036.04|8022.11|8022.11|0
1644826500000|2022-02-14 08:15:00|7717.72|7717.72|7710.19|7710.19|7717.72|7717.72|7694.07|7694.07|0
1644826800000|2022-02-14 08:20:00|7710.12|7710.12|7706.15|7706.15|7722.02|7722.02|7696.01|7696.01|0
1644827100000|2022-02-14 08:25:00|7706.02|7706.02|7702.14|7702.14|7709.37|7709.37|7687.06|7687.06|0
1644827400000|2022-02-14 08:30:00|7701.99|7701.99|7680.25|7680.25|7712.6|7712.6|7679.65|7679.65|0
1644827700000|2022-02-14 08:35:00|7680.12|7680.12|7674.55|7674.55|7689.02|7689.02|7656.19|7656.19|0
1644828000000|2022-02-14 08:40:00|7674.66|7674.66|7703.99|7703.99|7703.99|7703.99|7672.77|7672.77|0
1644828300000|2022-02-14 08:45:00|7704.46|7704.46|7705.97|7705.97|7721.2|7721.2|7703.98|7703.98|0
1644828600000|2022-02-14 08:50:00|7705.81|7705.81|7693.06|7693.06|7720.64|7720.64|7689.63|7689.63|0
1644828900000|2022-02-14 08:55:00|7693.25|7693.25|7691.85|7691.85|7707.34|7707.34|7687.79|7687.79|0
1644829200000|2022-02-14 09:00:00|7691.39|7691.39|7681.56|7681.56|7691.39|7691.39|7669.06|7669.06|0
1644829500000|2022-02-14 09:05:00|7681.45|7681.45|7710.31|7710.31|7711.06|7711.06|7675.67|7675.67|0
1644829800000|2022-02-14 09:10:00|7710.59|7710.59|7711.76|7711.76|7712.14|7712.14|7697.78|7697.78|0
1644830100000|2022-02-14 09:15:00|7711.89|7711.89|7744.65|7744.65|7747.87|7747.87|7705.85|7705.85|0
1644830400000|2022-02-14 09:20:00|7744.05|7744.05|7751.41|7751.41|7752.32|7752.32|7741.57|7741.57|0
1644830700000|2022-02-14 09:25:00|7751.21|7751.21|7755.89|7755.89|7763.34|7763.34|7751.15|7751.15|0
1644831000000|2022-02-14 09:30:00|7755.44|7755.44|7748.91|7748.91|7768.72|7768.72|7748.17|7748.17|0
1644831300000|2022-02-14 09:35:00|7748.53|7748.53|7738.06|7738.06|7749.78|7749.78|7727.3|7727.3|0
1644831600000|2022-02-14 09:40:00|7738|7738|7739.38|7739.38|7744.19|7744.19|7737.46|7737.46|0
1644831900000|2022-02-14 09:45:00|7739.29|7739.29|7729.95|7729.95|7739.55|7739.55|7729.95|7729.95|0
1644832200000|2022-02-14 09:50:00|7729.8|7729.8|7719.86|7719.86|7730.09|7730.09|7719.74|7719.74|0
1644832500000|2022-02-14 09:55:00|7720.71|7720.71|7714.24|7714.24|7723.7|7723.7|7709.92|7709.92|0
1644832800000|2022-02-14 10:00:00|7714.07|7714.07|7719.21|7719.21|7719.21|7719.21|7703.22|7703.22|0
1644833100000|2022-02-14 10:05:00|7719.65|7719.65|7743.52|7743.52|7743.71|7743.71|7719.65|7719.65|0
1644833400000|2022-02-14 10:10:00|7743.78|7743.78|7746.33|7746.33|7746.51|7746.51|7740.06|7740.06|0
1644833700000|2022-02-14 10:15:00|7746.44|7746.44|7732.89|7732.89|7751.4|7751.4|7732.53|7732.53|0
1644834000000|2022-02-14 10:20:00|7733.08|7733.08|7759.75|7759.75|7761.16|7761.16|7733.08|7733.08|0
1644834300000|2022-02-14 10:25:00|7759.53|7759.53|7748.39|7748.39|7759.62|7759.62|7748.39|7748.39|0
1644834600000|2022-02-14 10:30:00|7748.77|7748.77|7741.16|7741.16|7750.62|7750.62|7739.99|7739.99|0
1644834900000|2022-02-14 10:35:00|7740.7|7740.7|7760.38|7760.38|7760.82|7760.82|7737.72|7737.72|0
1644835200000|2022-02-14 10:40:00|7760.19|7760.19|7749.67|7749.67|7762.22|7762.22|7748.51|7748.51|0
1644835500000|2022-02-14 10:45:00|7749.54|7749.54|7764.15|7764.15|7765.33|7765.33|7746.22|7746.22|0
1644835800000|2022-02-14 10:50:00|7764.53|7764.53|7747.06|7747.06|7769.31|7769.31|7747.06|7747.06|0
1644836100000|2022-02-14 10:55:00|7746.66|7746.66|7740.55|7740.55|7746.66|7746.66|7736.22|7736.22|0
1644836400000|2022-02-14 11:00:00|7740.63|7740.63|7742.06|7742.06|7743.11|7743.11|7736.63|7736.63|0
1644836700000|2022-02-14 11:05:00|7742.21|7742.21|7743.92|7743.92|7747.9|7747.9|7740.68|7740.68|0
1644837000000|2022-02-14 11:10:00|7744.52|7744.52|7732.87|7732.87|7751.04|7751.04|7731.16|7731.16|0
1644837300000|2022-02-14 11:15:00|7732.77|7732.77|7722.01|7722.01|7733.36|7733.36|7721.8|7721.8|0
1644837600000|2022-02-14 11:20:00|7722.47|7722.47|7716.26|7716.26|7726.4|7726.4|7713|7713|0
1644837900000|2022-02-14 11:25:00|7716.18|7716.18|7723.32|7723.32|7729.96|7729.96|7713.98|7713.98|0
1644838200000|2022-02-14 11:30:00|7723.43|7723.43|7711.76|7711.76|7725.05|7725.05|7709.69|7709.69|0
1644838500000|2022-02-14 11:35:00|7712.17|7712.17|7720.22|7720.22|7720.56|7720.56|7710.16|7710.16|0
1644838800000|2022-02-14 11:40:00|7720.48|7720.48|7718.04|7718.04|7720.61|7720.61|7715|7715|0
1644839100000|2022-02-14 11:45:00|7718.42|7718.42|7712.27|7712.27|7718.42|7718.42|7707.22|7707.22|0
1644839400000|2022-02-14 11:50:00|7711.81|7711.81|7715.05|7715.05|7718.99|7718.99|7711.81|7711.81|0
1644839700000|2022-02-14 11:55:00|7714.43|7714.43|7694.06|7694.06|7714.43|7714.43|7693.09|7693.09|0
1644840000000|2022-02-14 12:00:00|7694.22|7694.22|7693.37|7693.37|7700.29|7700.29|7689.95|7689.95|0
1644840300000|2022-02-14 12:05:00|7693.48|7693.48|7693.99|7693.99|7700.53|7700.53|7693.24|7693.24|0
1644840600000|2022-02-14 12:10:00|7693.73|7693.73|7680.03|7680.03|7693.73|7693.73|7679.81|7679.81|0
1644840900000|2022-02-14 12:15:00|7679.8|7679.8|7679.46|7679.46|7685.78|7685.78|7678.42|7678.42|0
1644841200000|2022-02-14 12:20:00|7679.65|7679.65|7682.51|7682.51|7685.81|7685.81|7678.29|7678.29|0
1644841500000|2022-02-14 12:25:00|7682.66|7682.66|7693.64|7693.64|7694.54|7694.54|7677.12|7677.12|0
1644841800000|2022-02-14 12:30:00|7694.21|7694.21|7707.75|7707.75|7708.26|7708.26|7692.5|7692.5|0
1644842100000|2022-02-14 12:35:00|7707.54|7707.54|7758.92|7758.92|7760.09|7760.09|7699.38|7699.38|0
1644842400000|2022-02-14 12:40:00|7758.84|7758.84|7799.06|7799.06|7801.86|7801.86|7756.35|7756.35|0
1644842700000|2022-02-14 12:45:00|7798.96|7798.96|7798.76|7798.76|7828.51|7828.51|7798.1|7798.1|0
1644843000000|2022-02-14 12:50:00|7798.66|7798.66|7780.25|7780.25|7798.66|7798.66|7776.3|7776.3|0
1644843300000|2022-02-14 12:55:00|7780.53|7780.53|7801.76|7801.76|7802.42|7802.42|7780.53|7780.53|0
1644843600000|2022-02-14 13:00:00|7801.62|7801.62|7798.75|7798.75|7815.18|7815.18|7798.75|7798.75|0
1644843900000|2022-02-14 13:05:00|7798.29|7798.29|7805.06|7805.06|7806.14|7806.14|7789.59|7789.59|0
1644844200000|2022-02-14 13:10:00|7802.75|7802.75|7790.75|7790.75|7803.83|7803.83|7789.85|7789.85|0
1644844500000|2022-02-14 13:15:00|7791.01|7791.01|7791.87|7791.87|7798.1|7798.1|7788.26|7788.26|0
1644844800000|2022-02-14 13:20:00|7792.17|7792.17|7818.83|7818.83|7821.58|7821.58|7791.52|7791.52|0
1644845100000|2022-02-14 13:25:00|7818.73|7818.73|7829.66|7829.66|7830.26|7830.26|7817.93|7817.93|0
1644845400000|2022-02-14 13:30:00|7829.56|7829.56|7828.08|7828.08|7842.43|7842.43|7828.08|7828.08|0
1644845700000|2022-02-14 13:35:00|7827.95|7827.95|7816.9|7816.9|7827.99|7827.99|7816.16|7816.16|0
1644846000000|2022-02-14 13:40:00|7817.05|7817.05|7794.82|7794.82|7817.13|7817.13|7794.82|7794.82|0
1644846300000|2022-02-14 13:45:00|7794.61|7794.61|7792.5|7792.5|7800.71|7800.71|7792.5|7792.5|0
1644846600000|2022-02-14 13:50:00|7793.36|7793.36|7796.37|7796.37|7799.64|7799.64|7793.12|7793.12|0
1644846900000|2022-02-14 13:55:00|7796.42|7796.42|7786.65|7786.65|7804.47|7804.47|7786.65|7786.65|0
1644847200000|2022-02-14 14:00:00|7786.84|7786.84|7795.13|7795.13|7796.08|7796.08|7781.57|7781.57|0
1644847500000|2022-02-14 14:05:00|7795|7795|7800.65|7800.65|7800.87|7800.87|7792.56|7792.56|0
1644847800000|2022-02-14 14:10:00|7800.91|7800.91|7824.2|7824.2|7824.2|7824.2|7800.83|7800.83|0
1644848100000|2022-02-14 14:15:00|7824.1|7824.1|7818.56|7818.56|7825.83|7825.83|7816.91|7816.91|0
1644848400000|2022-02-14 14:20:00|7819.16|7819.16|7821.69|7821.69|7825.24|7825.24|7819.16|7819.16|0
1644848700000|2022-02-14 14:25:00|7821.31|7821.31|7833.56|7833.56|7835.33|7835.33|7819.9|7819.9|0
1644849000000|2022-02-14 14:30:00|7833.71|7833.71|7816.14|7816.14|7838.91|7838.91|7801.82|7801.82|0
1644849300000|2022-02-14 14:35:00|7814.43|7814.43|7831.88|7831.88|7845.96|7845.96|7814.43|7814.43|0
1644849600000|2022-02-14 14:40:00|7831.02|7831.02|7850.8|7850.8|7860.91|7860.91|7829.62|7829.62|0
1644849900000|2022-02-14 14:45:00|7850.87|7850.87|7871.32|7871.32|7871.32|7871.32|7837.08|7837.08|0
1644850200000|2022-02-14 14:50:00|7871.62|7871.62|7894.49|7894.49|7900.71|7900.71|7871.62|7871.62|0
1644850500000|2022-02-14 14:55:00|7894.76|7894.76|7848.58|7848.58|7894.87|7894.87|7848.45|7848.45|0
1644850800000|2022-02-14 15:00:00|7848.96|7848.96|7809.81|7809.81|7849.54|7849.54|7806.47|7806.47|0
1644851100000|2022-02-14 15:05:00|7809.96|7809.96|7816.07|7816.07|7821.95|7821.95|7804.89|7804.89|0
1644851400000|2022-02-14 15:10:00|7815.9|7815.9|7821.5|7821.5|7844.45|7844.45|7815.48|7815.48|0
1644851700000|2022-02-14 15:15:00|7821.28|7821.28|7807.2|7807.2|7827.62|7827.62|7794.41|7794.41|0
1644852000000|2022-02-14 15:20:00|7806.82|7806.82|7800.94|7800.94|7809.26|7809.26|7787.88|7787.88|0
1644852300000|2022-02-14 15:25:00|7800.55|7800.55|7789.42|7789.42|7800.55|7800.55|7786.1|7786.1|0
1644852600000|2022-02-14 15:30:00|7789.29|7789.29|7771.77|7771.77|7792.99|7792.99|7761.92|7761.92|0
1644852900000|2022-02-14 15:35:00|7772.73|7772.73|7763.44|7763.44|7773.98|7773.98|7758.18|7758.18|0
1644853200000|2022-02-14 15:40:00|7763.57|7763.57|7776|7776|7785.79|7785.79|7762.94|7762.94|0
1644853500000|2022-02-14 15:45:00|7775.94|7775.94|7790.32|7790.32|7790.32|7790.32|7773.89|7773.89|0
1644853800000|2022-02-14 15:50:00|7790.39|7790.39|7789|7789|7796.53|7796.53|7776.33|7776.33|0
1644854100000|2022-02-14 15:55:00|7789.19|7789.19|7793.77|7793.77|7805.06|7805.06|7787.97|7787.97|0
1644854400000|2022-02-14 16:00:00|7793.45|7793.45|7812.19|7812.19|7812.22|7812.22|7788.7|7788.7|0
1644854700000|2022-02-14 16:05:00|7811.96|7811.96|7817.25|7817.25|7827.13|7827.13|7800.8|7800.8|0
1644855000000|2022-02-14 16:10:00|7817.35|7817.35|7825.59|7825.59|7831.28|7831.28|7815.72|7815.72|0
1644855300000|2022-02-14 16:15:00|7825.51|7825.51|7855.15|7855.15|7855.63|7855.63|7823.61|7823.61|0
1644855600000|2022-02-14 16:20:00|7855.06|7855.06|7865.23|7865.23|7868.48|7868.48|7852.44|7852.44|0
1644855900000|2022-02-14 16:25:00|7865.27|7865.27|7847.44|7847.44|7865.5|7865.5|7847.44|7847.44|0
1644912900000|2022-02-15 08:15:00|7852.02|7852.02|7867.98|7867.98|7876.35|7876.35|7850.56|7850.56|0
1644913200000|2022-02-15 08:20:00|7868.36|7868.36|7859.06|7859.06|7870.48|7870.48|7857.05|7857.05|0
1644913500000|2022-02-15 08:25:00|7859.44|7859.44|7865.97|7865.97|7865.97|7865.97|7841.83|7841.83|0
1644913800000|2022-02-15 08:30:00|7866.21|7866.21|7899.78|7899.78|7903.7|7903.7|7865.92|7865.92|0
1644914100000|2022-02-15 08:35:00|7899.7|7899.7|7880.56|7880.56|7900.3|7900.3|7880.56|7880.56|0
1644914400000|2022-02-15 08:40:00|7881.48|7881.48|7871.91|7871.91|7882.27|7882.27|7870.91|7870.91|0
1644914700000|2022-02-15 08:45:00|7871.22|7871.22|7879.47|7879.47|7879.47|7879.47|7862.16|7862.16|0
1644915000000|2022-02-15 08:50:00|7879.09|7879.09|7865.43|7865.43|7888.12|7888.12|7862.08|7862.08|0
1644915300000|2022-02-15 08:55:00|7865.05|7865.05|7890.28|7890.28|7890.28|7890.28|7863.68|7863.68|0
1644915600000|2022-02-15 09:00:00|7890.56|7890.56|7906.07|7906.07|7909.7|7909.7|7890.56|7890.56|0
1644915900000|2022-02-15 09:05:00|7905.67|7905.67|7904.12|7904.12|7910.95|7910.95|7899.24|7899.24|0
1644916200000|2022-02-15 09:10:00|7903.52|7903.52|7887.77|7887.77|7903.52|7903.52|7879.31|7879.31|0
1644916500000|2022-02-15 09:15:00|7888.07|7888.07|7910.2|7910.2|7911.68|7911.68|7888.07|7888.07|0
1644916800000|2022-02-15 09:20:00|7910.03|7910.03|7927.88|7927.88|7928.74|7928.74|7908.77|7908.77|0
1644917100000|2022-02-15 09:25:00|7928.34|7928.34|7935.58|7935.58|7941.49|7941.49|7927.7|7927.7|0
1644917400000|2022-02-15 09:30:00|7935.48|7935.48|7936.84|7936.84|7941.74|7941.74|7933.49|7933.49|0
1644917700000|2022-02-15 09:35:00|7937.01|7937.01|7942.44|7942.44|7945.52|7945.52|7937.01|7937.01|0
1644918000000|2022-02-15 09:40:00|7943.39|7943.39|7939.89|7939.89|7953.57|7953.57|7939.68|7939.68|0
1644918300000|2022-02-15 09:45:00|7940.17|7940.17|7941.42|7941.42|7942.56|7942.56|7934.97|7934.97|0
1644918600000|2022-02-15 09:50:00|7941.15|7941.15|7916.31|7916.31|7941.15|7941.15|7916.31|7916.31|0
1644918900000|2022-02-15 09:55:00|7916.4|7916.4|7933.64|7933.64|7934.11|7934.11|7913.3|7913.3|0
1644919200000|2022-02-15 10:00:00|7933.51|7933.51|7918.5|7918.5|7941.52|7941.52|7918.5|7918.5|0
1644919500000|2022-02-15 10:05:00|7917.64|7917.64|7925.54|7925.54|7928.28|7928.28|7917.28|7917.28|0
1644919800000|2022-02-15 10:10:00|7925.21|7925.21|7924.51|7924.51|7929.07|7929.07|7922.71|7922.71|0
1644920100000|2022-02-15 10:15:00|7924.11|7924.11|7918|7918|7926.71|7926.71|7915.52|7915.52|0
1644920400000|2022-02-15 10:20:00|7918.05|7918.05|7894.04|7894.04|7926.01|7926.01|7894.04|7894.04|0
1644920700000|2022-02-15 10:25:00|7893.85|7893.85|7897.47|7897.47|7900.45|7900.45|7890.79|7890.79|0
1644921000000|2022-02-15 10:30:00|7897.67|7897.67|7911.15|7911.15|7911.86|7911.86|7896.82|7896.82|0
1644921300000|2022-02-15 10:35:00|7911.07|7911.07|7926.14|7926.14|7929.42|7929.42|7911.07|7911.07|0
1644921600000|2022-02-15 10:40:00|7925.06|7925.06|7912.49|7912.49|7929.79|7929.79|7912.38|7912.38|0
1644921900000|2022-02-15 10:45:00|7911.81|7911.81|7913.2|7913.2|7915.09|7915.09|7910.66|7910.66|0
1644922200000|2022-02-15 10:50:00|7913.06|7913.06|7896.32|7896.32|7916.08|7916.08|7895.48|7895.48|0
1644922500000|2022-02-15 10:55:00|7896.16|7896.16|7901.44|7901.44|7903.25|7903.25|7891.29|7891.29|0
1644922800000|2022-02-15 11:00:00|7901.32|7901.32|7912.71|7912.71|7912.91|7912.91|7901.04|7901.04|0
1644923100000|2022-02-15 11:05:00|7913.19|7913.19|7898.51|7898.51|7913.19|7913.19|7897.38|7897.38|0
1644923400000|2022-02-15 11:10:00|7898.13|7898.13|7908.11|7908.11|7908.14|7908.14|7897.79|7897.79|0
1644923700000|2022-02-15 11:15:00|7907.58|7907.58|7909.35|7909.35|7911.04|7911.04|7905.3|7905.3|0
1644924000000|2022-02-15 11:20:00|7909.56|7909.56|7913.51|7913.51|7914.35|7914.35|7909.56|7909.56|0
1644924300000|2022-02-15 11:25:00|7913.4|7913.4|7908.43|7908.43|7917.98|7917.98|7907.02|7907.02|0
1644924600000|2022-02-15 11:30:00|7908.38|7908.38|7914.63|7914.63|7914.63|7914.63|7908.38|7908.38|0
1644924900000|2022-02-15 11:35:00|7914.95|7914.95|7917.44|7917.44|7918.31|7918.31|7911.72|7911.72|0
1644925200000|2022-02-15 11:40:00|7918.2|7918.2|7915.57|7915.57|7920.79|7920.79|7915.36|7915.36|0
1644925500000|2022-02-15 11:45:00|7915.44|7915.44|7921.45|7921.45|7923.02|7923.02|7912.16|7912.16|0
1644925800000|2022-02-15 11:50:00|7921.67|7921.67|7917.49|7917.49|7921.67|7921.67|7914.81|7914.81|0
1644926100000|2022-02-15 11:55:00|7917.64|7917.64|7912.17|7912.17|7917.75|7917.75|7912.17|7912.17|0
1644926400000|2022-02-15 12:00:00|7912.12|7912.12|7909.13|7909.13|7915.44|7915.44|7897.25|7897.25|0
1644926700000|2022-02-15 12:05:00|7909.21|7909.21|7912.9|7912.9|7913.24|7913.24|7898.43|7898.43|0
1644927000000|2022-02-15 12:10:00|7912.99|7912.99|7923.1|7923.1|7924.94|7924.94|7912.99|7912.99|0
1644927300000|2022-02-15 12:15:00|7923.17|7923.17|7914.46|7914.46|7923.58|7923.58|7914.26|7914.26|0
1644927600000|2022-02-15 12:20:00|7914.53|7914.53|7917.93|7917.93|7918.63|7918.63|7913.81|7913.81|0
1644927900000|2022-02-15 12:25:00|7918.5|7918.5|7933.36|7933.36|7935.08|7935.08|7918.42|7918.42|0
1644928200000|2022-02-15 12:30:00|7932.51|7932.51|7927.66|7927.66|7932.51|7932.51|7927.66|7927.66|0
1644928500000|2022-02-15 12:35:00|7927.14|7927.14|7914.45|7914.45|7927.48|7927.48|7909.22|7909.22|0
1644928800000|2022-02-15 12:40:00|7914.86|7914.86|7907.27|7907.27|7915.02|7915.02|7902.02|7902.02|0
1644929100000|2022-02-15 12:45:00|7907.06|7907.06|7910.25|7910.25|7913.98|7913.98|7906.51|7906.51|0
1644929400000|2022-02-15 12:50:00|7909.39|7909.39|7913.13|7913.13|7913.16|7913.16|7908.44|7908.44|0
1644929700000|2022-02-15 12:55:00|7911.61|7911.61|7914.58|7914.58|7914.58|7914.58|7910.69|7910.69|0
1644930000000|2022-02-15 13:00:00|7914.65|7914.65|7918.46|7918.46|7921.52|7921.52|7914.65|7914.65|0
1644930300000|2022-02-15 13:05:00|7918.39|7918.39|7916.33|7916.33|7919.05|7919.05|7916.33|7916.33|0
1644930600000|2022-02-15 13:10:00|7915.57|7915.57|7916.14|7916.14|7916.51|7916.51|7913.67|7913.67|0
1644930900000|2022-02-15 13:15:00|7916.29|7916.29|7922.47|7922.47|7925.1|7925.1|7914.77|7914.77|0
1644931200000|2022-02-15 13:20:00|7922.58|7922.58|7923.23|7923.23|7923.23|7923.23|7918.26|7918.26|0
1644931500000|2022-02-15 13:25:00|7923.42|7923.42|7925.62|7925.62|7928.02|7928.02|7923.42|7923.42|0
1644931800000|2022-02-15 13:30:00|7925.21|7925.21|7913.07|7913.07|7925.21|7925.21|7906.11|7906.11|0
1644932100000|2022-02-15 13:35:00|7912.79|7912.79|7912.09|7912.09|7914.14|7914.14|7910.92|7910.92|0
1644932400000|2022-02-15 13:40:00|7912.17|7912.17|7920.87|7920.87|7923.03|7923.03|7912.17|7912.17|0
1644932700000|2022-02-15 13:45:00|7920.67|7920.67|7918.51|7918.51|7920.94|7920.94|7914.87|7914.87|0
1644933000000|2022-02-15 13:50:00|7918.64|7918.64|7914.28|7914.28|7920.25|7920.25|7913.97|7913.97|0
1644933300000|2022-02-15 13:55:00|7914|7914|7907.36|7907.36|7914|7914|7907.11|7907.11|0
1644933600000|2022-02-15 14:00:00|7907.3|7907.3|7909.75|7909.75|7911.31|7911.31|7905.78|7905.78|0
1644933900000|2022-02-15 14:05:00|7909.91|7909.91|7918.94|7918.94|7919.71|7919.71|7909.25|7909.25|0
1644934200000|2022-02-15 14:10:00|7918.61|7918.61|7911.28|7911.28|7918.82|7918.82|7911.22|7911.22|0
1644934500000|2022-02-15 14:15:00|7911.38|7911.38|7922.14|7922.14|7922.4|7922.4|7911.38|7911.38|0
1644934800000|2022-02-15 14:20:00|7922.01|7922.01|7927.72|7927.72|7930.08|7930.08|7922.01|7922.01|0
1644935100000|2022-02-15 14:25:00|7927.61|7927.61|7916.05|7916.05|7931.28|7931.28|7916.05|7916.05|0
1644935400000|2022-02-15 14:30:00|7914.68|7914.68|7951.68|7951.68|7952.27|7952.27|7908.39|7908.39|0
1644935700000|2022-02-15 14:35:00|7951.55|7951.55|7954.95|7954.95|7961.55|7961.55|7946.9|7946.9|0
1644936000000|2022-02-15 14:40:00|7954.88|7954.88|7945.6|7945.6|7959.82|7959.82|7945.6|7945.6|0
1644936300000|2022-02-15 14:45:00|7945.79|7945.79|7943.57|7943.57|7957.67|7957.67|7938.41|7938.41|0
1644936600000|2022-02-15 14:50:00|7940.49|7940.49|7950|7950|7950|7950|7939.16|7939.16|0
1644936900000|2022-02-15 14:55:00|7950.85|7950.85|7957.36|7957.36|7962.02|7962.02|7947.83|7947.83|0
1644937200000|2022-02-15 15:00:00|7957.39|7957.39|7958.35|7958.35|7961.93|7961.93|7952.24|7952.24|0
1644937500000|2022-02-15 15:05:00|7959.35|7959.35|7967.44|7967.44|7970.98|7970.98|7959.35|7959.35|0
1644937800000|2022-02-15 15:10:00|7967.38|7967.38|7951.96|7951.96|7967.38|7967.38|7945.25|7945.25|0
1644938100000|2022-02-15 15:15:00|7951.89|7951.89|7950.25|7950.25|7960.01|7960.01|7949.83|7949.83|0
1644938400000|2022-02-15 15:20:00|7950.29|7950.29|7952.12|7952.12|7953.19|7953.19|7941.56|7941.56|0
1644938700000|2022-02-15 15:25:00|7952.28|7952.28|7963.15|7963.15|7965.12|7965.12|7938.59|7938.59|0
1644939000000|2022-02-15 15:30:00|7963.3|7963.3|7962.25|7962.25|7965.28|7965.28|7961.91|7961.91|0
1644939300000|2022-02-15 15:35:00|7962.38|7962.38|7970.62|7970.62|7970.68|7970.68|7958.39|7958.39|0
1644939600000|2022-02-15 15:40:00|7970.58|7970.58|7968.41|7968.41|7973.98|7973.98|7968.15|7968.15|0
1644939900000|2022-02-15 15:45:00|7968.38|7968.38|7966.43|7966.43|7968.38|7968.38|7960.27|7960.27|0
1644940200000|2022-02-15 15:50:00|7966.59|7966.59|7962.56|7962.56|7968.84|7968.84|7958.08|7958.08|0
1644940500000|2022-02-15 15:55:00|7962.88|7962.88|7958.4|7958.4|7965.35|7965.35|7958.31|7958.31|0
1644940800000|2022-02-15 16:00:00|7958.31|7958.31|7959|7959|7960.55|7960.55|7953.86|7953.86|0
1644941100000|2022-02-15 16:05:00|7958.95|7958.95|7961.36|7961.36|7961.36|7961.36|7955.36|7955.36|0
1644941400000|2022-02-15 16:10:00|7961.28|7961.28|7962.91|7962.91|7965.14|7965.14|7949.24|7949.24|0
1644941700000|2022-02-15 16:15:00|7962.95|7962.95|7954.77|7954.77|7965.18|7965.18|7952.9|7952.9|0
1644942000000|2022-02-15 16:20:00|7954.51|7954.51|7954.63|7954.63|7960.05|7960.05|7953.96|7953.96|0
1644942300000|2022-02-15 16:25:00|7954.6|7954.6|7951.65|7951.65|7955.89|7955.89|7948.99|7948.99|0
1644999300000|2022-02-16 08:15:00|8014.05|8014.05|8019.54|8019.54|8029.27|8029.27|8014.05|8014.05|0
1644999600000|2022-02-16 08:20:00|8019.22|8019.22|8005.62|8005.62|8027.32|8027.32|8002.02|8002.02|0
1644999900000|2022-02-16 08:25:00|8005.24|8005.24|8001.76|8001.76|8015.4|8015.4|7997.3|7997.3|0
1645000200000|2022-02-16 08:30:00|8001.35|8001.35|7999.39|7999.39|8001.35|8001.35|7991.99|7991.99|0
1645000500000|2022-02-16 08:35:00|7999.55|7999.55|8007.4|8007.4|8008.06|8008.06|7999.55|7999.55|0
1645000800000|2022-02-16 08:40:00|8006.54|8006.54|7979.75|7979.75|8006.54|8006.54|7979.75|7979.75|0
1645001100000|2022-02-16 08:45:00|7979.94|7979.94|7995.66|7995.66|7995.66|7995.66|7979.2|7979.2|0
1645001400000|2022-02-16 08:50:00|7995.72|7995.72|7996.86|7996.86|8003.86|8003.86|7995.15|7995.15|0
1645001700000|2022-02-16 08:55:00|7998.58|7998.58|8006.61|8006.61|8014.28|8014.28|7996.66|7996.66|0
1645002000000|2022-02-16 09:00:00|8006.55|8006.55|8008.41|8008.41|8008.86|8008.86|7993.96|7993.96|0
1645002300000|2022-02-16 09:05:00|8007.56|8007.56|7987.29|7987.29|8007.79|8007.79|7986.01|7986.01|0
1645002600000|2022-02-16 09:10:00|7987.69|7987.69|7982.73|7982.73|7988.12|7988.12|7972.99|7972.99|0
1645002900000|2022-02-16 09:15:00|7983.33|7983.33|7977.83|7977.83|7984.77|7984.77|7977.02|7977.02|0
1645003200000|2022-02-16 09:20:00|7977.9|7977.9|7980.59|7980.59|7984.68|7984.68|7977.9|7977.9|0
1645003500000|2022-02-16 09:25:00|7980.28|7980.28|7978.32|7978.32|7980.38|7980.38|7970.86|7970.86|0
1645003800000|2022-02-16 09:30:00|7978.22|7978.22|7979.9|7979.9|7992.23|7992.23|7978.22|7978.22|0
1645004100000|2022-02-16 09:35:00|7979.63|7979.63|7985.63|7985.63|7985.78|7985.78|7970.99|7970.99|0
1645004400000|2022-02-16 09:40:00|7985.53|7985.53|7973.2|7973.2|7985.98|7985.98|7972.49|7972.49|0
1645004700000|2022-02-16 09:45:00|7973.57|7973.57|7975.03|7975.03|7977.85|7977.85|7970.37|7970.37|0
1645005000000|2022-02-16 09:50:00|7975.36|7975.36|7980.78|7980.78|7982.18|7982.18|7973.44|7973.44|0
1645005300000|2022-02-16 09:55:00|7980.32|7980.32|7972.97|7972.97|7982.16|7982.16|7972.69|7972.69|0
1645005600000|2022-02-16 10:00:00|7972.71|7972.71|7973.53|7973.53|7974.93|7974.93|7968.08|7968.08|0
1645005900000|2022-02-16 10:05:00|7973.37|7973.37|7973.1|7973.1|7977.17|7977.17|7972.99|7972.99|0
1645006200000|2022-02-16 10:10:00|7973.37|7973.37|7968.5|7968.5|7974.2|7974.2|7966.41|7966.41|0
1645006500000|2022-02-16 10:15:00|7967.99|7967.99|7908.84|7908.84|7968.41|7968.41|7908.77|7908.77|0
1645006800000|2022-02-16 10:20:00|7908.71|7908.71|7899.21|7899.21|7912.72|7912.72|7897.46|7897.46|0
1645007100000|2022-02-16 10:25:00|7899.59|7899.59|7879.75|7879.75|7900.9|7900.9|7877.72|7877.72|0
1645007400000|2022-02-16 10:30:00|7879.62|7879.62|7901.48|7901.48|7901.48|7901.48|7878.76|7878.76|0
1645007700000|2022-02-16 10:35:00|7902.34|7902.34|7903.05|7903.05|7906.32|7906.32|7900.67|7900.67|0
1645008000000|2022-02-16 10:40:00|7903.13|7903.13|7917.12|7917.12|7918.16|7918.16|7903.13|7903.13|0
1645008300000|2022-02-16 10:45:00|7917.23|7917.23|7919.16|7919.16|7921.1|7921.1|7915.86|7915.86|0
1645008600000|2022-02-16 10:50:00|7918.93|7918.93|7914.28|7914.28|7918.93|7918.93|7914.17|7914.17|0
1645008900000|2022-02-16 10:55:00|7914|7914|7908.19|7908.19|7915.97|7915.97|7908.19|7908.19|0
1645009200000|2022-02-16 11:00:00|7908.13|7908.13|7910.61|7910.61|7913.21|7913.21|7905.09|7905.09|0
1645009500000|2022-02-16 11:05:00|7910.87|7910.87|7905.47|7905.47|7912.88|7912.88|7904.55|7904.55|0
1645009800000|2022-02-16 11:10:00|7904.36|7904.36|7904.75|7904.75|7905.24|7905.24|7897.97|7897.97|0
1645010100000|2022-02-16 11:15:00|7904.99|7904.99|7902.47|7902.47|7909.53|7909.53|7902.47|7902.47|0
1645010400000|2022-02-16 11:20:00|7902.33|7902.33|7903.09|7903.09|7904.74|7904.74|7901.46|7901.46|0
1645010700000|2022-02-16 11:25:00|7903.21|7903.21|7912.4|7912.4|7912.4|7912.4|7903.21|7903.21|0
1645011000000|2022-02-16 11:30:00|7912.3|7912.3|7913.74|7913.74|7916.65|7916.65|7912.05|7912.05|0
1645011300000|2022-02-16 11:35:00|7912.89|7912.89|7921.85|7921.85|7922.18|7922.18|7912.84|7912.84|0
1645011600000|2022-02-16 11:40:00|7922.27|7922.27|7926.09|7926.09|7926.09|7926.09|7920.77|7920.77|0
1645011900000|2022-02-16 11:45:00|7926.19|7926.19|7926.57|7926.57|7926.7|7926.7|7922.7|7922.7|0
1645012200000|2022-02-16 11:50:00|7926.78|7926.78|7921.82|7921.82|7930.54|7930.54|7921.25|7921.25|0
1645012500000|2022-02-16 11:55:00|7921.59|7921.59|7922.02|7922.02|7925.19|7925.19|7921.09|7921.09|0
1645012800000|2022-02-16 12:00:00|7921.93|7921.93|7929.88|7929.88|7929.88|7929.88|7921.93|7921.93|0
1645013100000|2022-02-16 12:05:00|7930.04|7930.04|7931.15|7931.15|7931.3|7931.3|7925.86|7925.86|0
1645013400000|2022-02-16 12:10:00|7931.51|7931.51|7929.53|7929.53|7931.6|7931.6|7928.22|7928.22|0
1645013700000|2022-02-16 12:15:00|7929.3|7929.3|7934.22|7934.22|7934.22|7934.22|7929.3|7929.3|0
1645014000000|2022-02-16 12:20:00|7934.24|7934.24|7931.48|7931.48|7937.31|7937.31|7930.74|7930.74|0
1645014300000|2022-02-16 12:25:00|7931.57|7931.57|7940.4|7940.4|7941.37|7941.37|7931.57|7931.57|0
1645014600000|2022-02-16 12:30:00|7940.56|7940.56|7939.4|7939.4|7940.63|7940.63|7937.81|7937.81|0
1645014900000|2022-02-16 12:35:00|7939.45|7939.45|7937.7|7937.7|7942|7942|7932.39|7932.39|0
1645015200000|2022-02-16 12:40:00|7937.8|7937.8|7943.72|7943.72|7944.24|7944.24|7932.7|7932.7|0
1645015500000|2022-02-16 12:45:00|7943.8|7943.8|7943.14|7943.14|7947.38|7947.38|7942.87|7942.87|0
1645015800000|2022-02-16 12:50:00|7943.38|7943.38|7933.27|7933.27|7943.38|7943.38|7933.27|7933.27|0
1645016100000|2022-02-16 12:55:00|7933.16|7933.16|7935.47|7935.47|7935.71|7935.71|7930.08|7930.08|0
1645016400000|2022-02-16 13:00:00|7936.1|7936.1|7936.7|7936.7|7937.72|7937.72|7933.67|7933.67|0
1645016700000|2022-02-16 13:05:00|7937.04|7937.04|7936.94|7936.94|7940.93|7940.93|7936.94|7936.94|0
1645017000000|2022-02-16 13:10:00|7936.73|7936.73|7934.56|7934.56|7937.39|7937.39|7934.21|7934.21|0
1645017300000|2022-02-16 13:15:00|7933.96|7933.96|7932.93|7932.93|7934.96|7934.96|7929.76|7929.76|0
1645017600000|2022-02-16 13:20:00|7932.33|7932.33|7933.98|7933.98|7935.44|7935.44|7930.87|7930.87|0
1645017900000|2022-02-16 13:25:00|7934.02|7934.02|7935.1|7935.1|7935.86|7935.86|7932.85|7932.85|0
1645018200000|2022-02-16 13:30:00|7935.52|7935.52|7943.6|7943.6|7946.23|7946.23|7935.1|7935.1|0
1645018500000|2022-02-16 13:35:00|7943.78|7943.78|7937.19|7937.19|7943.78|7943.78|7937.19|7937.19|0
1645018800000|2022-02-16 13:40:00|7937.49|7937.49|7923.17|7923.17|7938.35|7938.35|7923.17|7923.17|0
1645019100000|2022-02-16 13:45:00|7922.87|7922.87|7921.4|7921.4|7927.49|7927.49|7919.3|7919.3|0
1645019400000|2022-02-16 13:50:00|7920.55|7920.55|7916.72|7916.72|7920.55|7920.55|7910.57|7910.57|0
1645019700000|2022-02-16 13:55:00|7916.34|7916.34|7926.63|7926.63|7926.63|7926.63|7914.53|7914.53|0
1645020000000|2022-02-16 14:00:00|7927.05|7927.05|7917.14|7917.14|7927.84|7927.84|7913.98|7913.98|0
1645020300000|2022-02-16 14:05:00|7917.18|7917.18|7920.06|7920.06|7922.72|7922.72|7915.78|7915.78|0
1645020600000|2022-02-16 14:10:00|7920.39|7920.39|7909.32|7909.32|7921.32|7921.32|7909.3|7909.3|0
1645020900000|2022-02-16 14:15:00|7909.6|7909.6|7917.24|7917.24|7921.94|7921.94|7908.1|7908.1|0
1645021200000|2022-02-16 14:20:00|7917.7|7917.7|7912.66|7912.66|7920.13|7920.13|7912.66|7912.66|0
1645021500000|2022-02-16 14:25:00|7912.28|7912.28|7931.85|7931.85|7931.92|7931.92|7910.27|7910.27|0
1645021800000|2022-02-16 14:30:00|7931.98|7931.98|7935.59|7935.59|7936.6|7936.6|7917.3|7917.3|0
1645022100000|2022-02-16 14:35:00|7935.21|7935.21|7907.87|7907.87|7935.21|7935.21|7907.87|7907.87|0
1645022400000|2022-02-16 14:40:00|7907.57|7907.57|7885.58|7885.58|7907.57|7907.57|7883.41|7883.41|0
1645022700000|2022-02-16 14:45:00|7885.9|7885.9|7902.26|7902.26|7911.65|7911.65|7885.23|7885.23|0
1645023000000|2022-02-16 14:50:00|7902.13|7902.13|7885.47|7885.47|7903.58|7903.58|7881.36|7881.36|0
1645023300000|2022-02-16 14:55:00|7885.76|7885.76|7911.96|7911.96|7913.24|7913.24|7885.76|7885.76|0
1645023600000|2022-02-16 15:00:00|7911.65|7911.65|7906.13|7906.13|7911.65|7911.65|7895.47|7895.47|0
1645023900000|2022-02-16 15:05:00|7906.19|7906.19|7914.62|7914.62|7919.78|7919.78|7900.04|7900.04|0
1645024200000|2022-02-16 15:10:00|7914.51|7914.51|7910.81|7910.81|7923.08|7923.08|7909.81|7909.81|0
1645024500000|2022-02-16 15:15:00|7910.97|7910.97|7917.57|7917.57|7917.57|7917.57|7906.39|7906.39|0
1645024800000|2022-02-16 15:20:00|7917.79|7917.79|7924.37|7924.37|7925.01|7925.01|7912.09|7912.09|0
1645025100000|2022-02-16 15:25:00|7925.22|7925.22|7938.8|7938.8|7939.04|7939.04|7924.39|7924.39|0
1645025400000|2022-02-16 15:30:00|7938.42|7938.42|7945.34|7945.34|7948.39|7948.39|7935.03|7935.03|0
1645025700000|2022-02-16 15:35:00|7945.57|7945.57|7960.55|7960.55|7964.74|7964.74|7944.4|7944.4|0
1645026000000|2022-02-16 15:40:00|7960.63|7960.63|7968.22|7968.22|7968.59|7968.59|7957.92|7957.92|0
1645026300000|2022-02-16 15:45:00|7969.07|7969.07|7978.18|7978.18|7978.18|7978.18|7967.25|7967.25|0
1645026600000|2022-02-16 15:50:00|7978.4|7978.4|7982.77|7982.77|7987.74|7987.74|7978.32|7978.32|0
1645026900000|2022-02-16 15:55:00|7982.61|7982.61|7973.43|7973.43|7982.74|7982.74|7969.99|7969.99|0
1645027200000|2022-02-16 16:00:00|7974.29|7974.29|7978.11|7978.11|7983.6|7983.6|7974.29|7974.29|0
1645027500000|2022-02-16 16:05:00|7977.92|7977.92|7980.39|7980.39|7981.41|7981.41|7974.29|7974.29|0
1645027800000|2022-02-16 16:10:00|7981.25|7981.25|7980.44|7980.44|7983.78|7983.78|7978.2|7978.2|0
1645028100000|2022-02-16 16:15:00|7981.04|7981.04|7982.53|7982.53|7993.44|7993.44|7980.24|7980.24|0
1645028400000|2022-02-16 16:20:00|7982.61|7982.61|7978.11|7978.11|7982.97|7982.97|7976.03|7976.03|0
1645028700000|2022-02-16 16:25:00|7977.73|7977.73|7975.12|7975.12|7979.81|7979.81|7971.56|7971.56|0
1645085700000|2022-02-17 08:15:00|7922.84|7922.84|7944.98|7944.98|7947.8|7947.8|7922.84|7922.84|0
1645086000000|2022-02-17 08:20:00|7944.32|7944.32|7940.42|7940.42|7956.54|7956.54|7940.42|7940.42|0
1645086300000|2022-02-17 08:25:00|7937.85|7937.85|7899.11|7899.11|7937.85|7937.85|7897.65|7897.65|0
1645086600000|2022-02-17 08:30:00|7899.64|7899.64|7887.96|7887.96|7910.69|7910.69|7887.96|7887.96|0
1645086900000|2022-02-17 08:35:00|7887.74|7887.74|7887.43|7887.43|7887.83|7887.83|7854.65|7854.65|0
1645087200000|2022-02-17 08:40:00|7887.57|7887.57|7896.73|7896.73|7907.04|7907.04|7886.52|7886.52|0
1645087500000|2022-02-17 08:45:00|7896.6|7896.6|7901.5|7901.5|7903.05|7903.05|7887.9|7887.9|0
1645087800000|2022-02-17 08:50:00|7900.99|7900.99|7889.55|7889.55|7907.65|7907.65|7886.02|7886.02|0
1645088100000|2022-02-17 08:55:00|7889.01|7889.01|7894.46|7894.46|7894.46|7894.46|7886.23|7886.23|0
1645088400000|2022-02-17 09:00:00|7894.72|7894.72|7890.02|7890.02|7896.39|7896.39|7886.11|7886.11|0
1645088700000|2022-02-17 09:05:00|7890.25|7890.25|7875.46|7875.46|7890.33|7890.33|7874.81|7874.81|0
1645089000000|2022-02-17 09:10:00|7875.55|7875.55|7862.61|7862.61|7875.55|7875.55|7860.69|7860.69|0
1645089300000|2022-02-17 09:15:00|7862.28|7862.28|7856.2|7856.2|7863.47|7863.47|7855.28|7855.28|0
1645089600000|2022-02-17 09:20:00|7856.05|7856.05|7853.03|7853.03|7857.69|7857.69|7847.52|7847.52|0
1645089900000|2022-02-17 09:25:00|7852.62|7852.62|7860.29|7860.29|7862.9|7862.9|7851.5|7851.5|0
1645090200000|2022-02-17 09:30:00|7860.57|7860.57|7863.05|7863.05|7865.08|7865.08|7857.77|7857.77|0
1645090500000|2022-02-17 09:35:00|7863.25|7863.25|7859.6|7859.6|7867.8|7867.8|7857.09|7857.09|0
1645090800000|2022-02-17 09:40:00|7859.2|7859.2|7855.89|7855.89|7865|7865|7850.49|7850.49|0
1645091100000|2022-02-17 09:45:00|7855.57|7855.57|7842.11|7842.11|7855.57|7855.57|7838.78|7838.78|0
1645091400000|2022-02-17 09:50:00|7842.49|7842.49|7857.14|7857.14|7861.06|7861.06|7842.49|7842.49|0
1645091700000|2022-02-17 09:55:00|7857.08|7857.08|7867.24|7867.24|7875.3|7875.3|7857|7857|0
1645092000000|2022-02-17 10:00:00|7866.16|7866.16|7863.4|7863.4|7870.55|7870.55|7863.4|7863.4|0
1645092300000|2022-02-17 10:05:00|7863.1|7863.1|7852.78|7852.78|7863.1|7863.1|7852.12|7852.12|0
1645092600000|2022-02-17 10:10:00|7853.64|7853.64|7861.97|7861.97|7862.6|7862.6|7853.48|7853.48|0
1645092900000|2022-02-17 10:15:00|7861.11|7861.11|7870.94|7870.94|7874.7|7874.7|7860.89|7860.89|0
1645093200000|2022-02-17 10:20:00|7870.73|7870.73|7866.06|7866.06|7873.46|7873.46|7864.33|7864.33|0
1645093500000|2022-02-17 10:25:00|7865.94|7865.94|7867.04|7867.04|7874.57|7874.57|7865.28|7865.28|0
1645093800000|2022-02-17 10:30:00|7866.57|7866.57|7870.84|7870.84|7874.01|7874.01|7861.76|7861.76|0
1645094100000|2022-02-17 10:35:00|7870.63|7870.63|7874.76|7874.76|7874.87|7874.87|7870.63|7870.63|0
1645094400000|2022-02-17 10:40:00|7874.85|7874.85|7893.26|7893.26|7893.26|7893.26|7873.87|7873.87|0
1645094700000|2022-02-17 10:45:00|7892.85|7892.85|7892.3|7892.3|7893.18|7893.18|7887.51|7887.51|0
1645095000000|2022-02-17 10:50:00|7892.16|7892.16|7890.92|7890.92|7894.92|7894.92|7889.88|7889.88|0
1645095300000|2022-02-17 10:55:00|7891.13|7891.13|7889.21|7889.21|7891.42|7891.42|7888.46|7888.46|0
1645095600000|2022-02-17 11:00:00|7889.34|7889.34|7886.72|7886.72|7894.81|7894.81|7882.67|7882.67|0
1645095900000|2022-02-17 11:05:00|7886.83|7886.83|7888.38|7888.38|7889.12|7889.12|7883.91|7883.91|0
1645096200000|2022-02-17 11:10:00|7888.17|7888.17|7892.36|7892.36|7892.36|7892.36|7885.52|7885.52|0
1645096500000|2022-02-17 11:15:00|7892.47|7892.47|7889.95|7889.95|7895.29|7895.29|7889.95|7889.95|0
1645096800000|2022-02-17 11:20:00|7889.82|7889.82|7883.6|7883.6|7893.81|7893.81|7883.49|7883.49|0
1645097100000|2022-02-17 11:25:00|7883.41|7883.41|7881.67|7881.67|7883.65|7883.65|7876.6|7876.6|0
1645097400000|2022-02-17 11:30:00|7881.48|7881.48|7886.12|7886.12|7886.6|7886.6|7881.35|7881.35|0
1645097700000|2022-02-17 11:35:00|7885.58|7885.58|7882.02|7882.02|7885.58|7885.58|7878.35|7878.35|0
1645098000000|2022-02-17 11:40:00|7881.16|7881.16|7884.19|7884.19|7884.19|7884.19|7880.29|7880.29|0
1645098300000|2022-02-17 11:45:00|7884.57|7884.57|7885.06|7885.06|7889.5|7889.5|7883.89|7883.89|0
1645098600000|2022-02-17 11:50:00|7884.98|7884.98|7881.44|7881.44|7885.46|7885.46|7876.21|7876.21|0
1645098900000|2022-02-17 11:55:00|7881.28|7881.28|7888.83|7888.83|7890.26|7890.26|7881.28|7881.28|0
1645099200000|2022-02-17 12:00:00|7889.43|7889.43|7899.6|7899.6|7901.33|7901.33|7889.43|7889.43|0
1645099500000|2022-02-17 12:05:00|7899.51|7899.51|7896.59|7896.59|7900.46|7900.46|7895.85|7895.85|0
1645099800000|2022-02-17 12:10:00|7897.01|7897.01|7889|7889|7897.01|7897.01|7889|7889|0
1645100100000|2022-02-17 12:15:00|7887.28|7887.28|7900.18|7900.18|7900.75|7900.75|7887.21|7887.21|0
1645100400000|2022-02-17 12:20:00|7902.79|7902.79|7899.99|7899.99|7908.45|7908.45|7899.49|7899.49|0
1645100700000|2022-02-17 12:25:00|7900.07|7900.07|7905.93|7905.93|7905.93|7905.93|7899.77|7899.77|0
1645101000000|2022-02-17 12:30:00|7906.37|7906.37|7906.71|7906.71|7908.75|7908.75|7903.59|7903.59|0
1645101300000|2022-02-17 12:35:00|7906.58|7906.58|7905.54|7905.54|7907.7|7907.7|7898.03|7898.03|0
1645101600000|2022-02-17 12:40:00|7905.45|7905.45|7913.13|7913.13|7913.32|7913.32|7903.85|7903.85|0
1645101900000|2022-02-17 12:45:00|7913|7913|7914.67|7914.67|7919.34|7919.34|7912.57|7912.57|0
1645102200000|2022-02-17 12:50:00|7915.1|7915.1|7919.52|7919.52|7919.52|7919.52|7910.72|7910.72|0
1645102500000|2022-02-17 12:55:00|7918.67|7918.67|7914.5|7914.5|7920.71|7920.71|7912.42|7912.42|0
1645102800000|2022-02-17 13:00:00|7914.63|7914.63|7919.12|7919.12|7925.29|7925.29|7913.75|7913.75|0
1645103100000|2022-02-17 13:05:00|7918.74|7918.74|7895.64|7895.64|7918.74|7918.74|7866.7|7866.7|0
1645103400000|2022-02-17 13:10:00|7894.87|7894.87|7888.08|7888.08|7899.22|7899.22|7886.44|7886.44|0
1645103700000|2022-02-17 13:15:00|7888.04|7888.04|7880.69|7880.69|7888.12|7888.12|7880.48|7880.48|0
1645104000000|2022-02-17 13:20:00|7881.36|7881.36|7886.24|7886.24|7886.4|7886.4|7876.64|7876.64|0
1645104300000|2022-02-17 13:25:00|7887|7887|7897.02|7897.02|7897.02|7897.02|7886.86|7886.86|0
1645104600000|2022-02-17 13:30:00|7897.25|7897.25|7898.67|7898.67|7903.86|7903.86|7894.37|7894.37|0
1645104900000|2022-02-17 13:35:00|7898.21|7898.21|7892.07|7892.07|7898.21|7898.21|7889.51|7889.51|0
1645105200000|2022-02-17 13:40:00|7891.92|7891.92|7862.05|7862.05|7891.92|7891.92|7862.05|7862.05|0
1645105500000|2022-02-17 13:45:00|7860.82|7860.82|7863.51|7863.51|7863.51|7863.51|7858.32|7858.32|0
1645105800000|2022-02-17 13:50:00|7863.46|7863.46|7870.01|7870.01|7873.92|7873.92|7862.27|7862.27|0
1645106100000|2022-02-17 13:55:00|7870.34|7870.34|7868.6|7868.6|7871.33|7871.33|7866.13|7866.13|0
1645106400000|2022-02-17 14:00:00|7868.86|7868.86|7865.47|7865.47|7873.81|7873.81|7865.09|7865.09|0
1645106700000|2022-02-17 14:05:00|7865.62|7865.62|7867.73|7867.73|7867.73|7867.73|7860.69|7860.69|0
1645107000000|2022-02-17 14:10:00|7868.11|7868.11|7878.35|7878.35|7887.9|7887.9|7868.11|7868.11|0
1645107300000|2022-02-17 14:15:00|7878.65|7878.65|7874.41|7874.41|7878.83|7878.83|7874.01|7874.01|0
1645107600000|2022-02-17 14:20:00|7874.18|7874.18|7872.22|7872.22|7874.32|7874.32|7870.32|7870.32|0
1645107900000|2022-02-17 14:25:00|7872.44|7872.44|7861.17|7861.17|7874.02|7874.02|7861.17|7861.17|0
1645108200000|2022-02-17 14:30:00|7861.36|7861.36|7848.68|7848.68|7866.65|7866.65|7846.11|7846.11|0
1645108500000|2022-02-17 14:35:00|7848.9|7848.9|7857.45|7857.45|7857.45|7857.45|7848.55|7848.55|0
1645108800000|2022-02-17 14:40:00|7857.61|7857.61|7851.43|7851.43|7862.9|7862.9|7842.25|7842.25|0
1645109100000|2022-02-17 14:45:00|7851.24|7851.24|7833.6|7833.6|7854.29|7854.29|7830.66|7830.66|0
1645109400000|2022-02-17 14:50:00|7833.18|7833.18|7795.66|7795.66|7833.18|7833.18|7793.31|7793.31|0
1645109700000|2022-02-17 14:55:00|7795.26|7795.26|7780.26|7780.26|7800.08|7800.08|7776.54|7776.54|0
1645110000000|2022-02-17 15:00:00|7780.79|7780.79|7810.26|7810.26|7814.18|7814.18|7780.79|7780.79|0
1645110300000|2022-02-17 15:05:00|7810.19|7810.19|7811.52|7811.52|7818.85|7818.85|7805.23|7805.23|0
1645110600000|2022-02-17 15:10:00|7812.42|7812.42|7822.43|7822.43|7822.7|7822.7|7806.54|7806.54|0
1645110900000|2022-02-17 15:15:00|7822.34|7822.34|7818.97|7818.97|7826.87|7826.87|7817.79|7817.79|0
1645111200000|2022-02-17 15:20:00|7818.84|7818.84|7810.81|7810.81|7818.84|7818.84|7805.5|7805.5|0
1645111500000|2022-02-17 15:25:00|7811.27|7811.27|7809.97|7809.97|7817.15|7817.15|7806.03|7806.03|0
1645111800000|2022-02-17 15:30:00|7810.13|7810.13|7813.5|7813.5|7823.39|7823.39|7808.58|7808.58|0
1645112100000|2022-02-17 15:35:00|7813.61|7813.61|7805.77|7805.77|7816.45|7816.45|7801.98|7801.98|0
1645112400000|2022-02-17 15:40:00|7805.7|7805.7|7793.95|7793.95|7805.7|7805.7|7793.3|7793.3|0
1645112700000|2022-02-17 15:45:00|7793.44|7793.44|7780.33|7780.33|7794.15|7794.15|7780.29|7780.29|0
1645113000000|2022-02-17 15:50:00|7780.45|7780.45|7788.8|7788.8|7788.8|7788.8|7778.89|7778.89|0
1645113300000|2022-02-17 15:55:00|7788.88|7788.88|7803.18|7803.18|7808.98|7808.98|7788.88|7788.88|0
1645113600000|2022-02-17 16:00:00|7803.3|7803.3|7800.25|7800.25|7803.3|7803.3|7795.07|7795.07|0
1645113900000|2022-02-17 16:05:00|7800.32|7800.32|7811.86|7811.86|7814.86|7814.86|7800.32|7800.32|0
1645114200000|2022-02-17 16:10:00|7811.83|7811.83|7813.61|7813.61|7814.81|7814.81|7811.59|7811.59|0
1645114500000|2022-02-17 16:15:00|7813.57|7813.57|7818.12|7818.12|7824.89|7824.89|7813.17|7813.17|0
1645114800000|2022-02-17 16:20:00|7818.35|7818.35|7819|7819|7824.37|7824.37|7814.03|7814.03|0
1645115100000|2022-02-17 16:25:00|7819.38|7819.38|7823.82|7823.82|7827.02|7827.02|7818.11|7818.11|0
1645172100000|2022-02-18 08:15:00|7792.49|7792.49|7805.91|7805.91|7809.86|7809.86|7791.82|7791.82|0
1645172400000|2022-02-18 08:20:00|7805.83|7805.83|7779.58|7779.58|7806.67|7806.67|7778.43|7778.43|0
1645172700000|2022-02-18 08:25:00|7779.16|7779.16|7801.7|7801.7|7801.7|7801.7|7777.71|7777.71|0
1645173000000|2022-02-18 08:30:00|7802.08|7802.08|7792.74|7792.74|7806.7|7806.7|7791.3|7791.3|0
1645173300000|2022-02-18 08:35:00|7792.67|7792.67|7796.57|7796.57|7800.89|7800.89|7790.28|7790.28|0
1645173600000|2022-02-18 08:40:00|7796.67|7796.67|7784.04|7784.04|7800.64|7800.64|7784.04|7784.04|0
1645173900000|2022-02-18 08:45:00|7784.12|7784.12|7782.22|7782.22|7787.99|7787.99|7782.22|7782.22|0
1645174200000|2022-02-18 08:50:00|7781.83|7781.83|7759.84|7759.84|7782.17|7782.17|7759.73|7759.73|0
1645174500000|2022-02-18 08:55:00|7759.61|7759.61|7764.58|7764.58|7766.17|7766.17|7757.9|7757.9|0
1645174800000|2022-02-18 09:00:00|7766.35|7766.35|7776.5|7776.5|7776.5|7776.5|7763.64|7763.64|0
1645175100000|2022-02-18 09:05:00|7776.39|7776.39|7764.27|7764.27|7776.39|7776.39|7761.69|7761.69|0
1645175400000|2022-02-18 09:10:00|7764.5|7764.5|7759.73|7759.73|7764.5|7764.5|7754.58|7754.58|0
1645175700000|2022-02-18 09:15:00|7760.11|7760.11|7764.18|7764.18|7770.61|7770.61|7759.81|7759.81|0
1645176000000|2022-02-18 09:20:00|7764.09|7764.09|7774.56|7774.56|7775.72|7775.72|7763.93|7763.93|0
1645176300000|2022-02-18 09:25:00|7774.1|7774.1|7775.8|7775.8|7776.74|7776.74|7768.04|7768.04|0
1645176600000|2022-02-18 09:30:00|7775.67|7775.67|7772.05|7772.05|7780.3|7780.3|7771.4|7771.4|0
1645176900000|2022-02-18 09:35:00|7772.65|7772.65|7777.57|7777.57|7784.63|7784.63|7772.65|7772.65|0
1645177200000|2022-02-18 09:40:00|7777.83|7777.83|7781.36|7781.36|7782.41|7782.41|7777.53|7777.53|0
1645177500000|2022-02-18 09:45:00|7781.59|7781.59|7783.58|7783.58|7788.04|7788.04|7781.59|7781.59|0
1645177800000|2022-02-18 09:50:00|7783.47|7783.47|7787.77|7787.77|7792.27|7792.27|7783.27|7783.27|0
1645178100000|2022-02-18 09:55:00|7787.96|7787.96|7799.08|7799.08|7800.82|7800.82|7787.12|7787.12|0
1645178400000|2022-02-18 10:00:00|7798.97|7798.97|7794.57|7794.57|7800.74|7800.74|7791.15|7791.15|0
1645178700000|2022-02-18 10:05:00|7794.73|7794.73|7785.93|7785.93|7795.41|7795.41|7783.8|7783.8|0
1645179000000|2022-02-18 10:10:00|7785.46|7785.46|7785.9|7785.9|7786.01|7786.01|7784.81|7784.81|0
1645179300000|2022-02-18 10:15:00|7785.71|7785.71|7793.35|7793.35|7793.78|7793.78|7779.4|7779.4|0
1645179600000|2022-02-18 10:20:00|7793.46|7793.46|7783.62|7783.62|7793.61|7793.61|7783.61|7783.61|0
1645179900000|2022-02-18 10:25:00|7784.47|7784.47|7791.75|7791.75|7792.04|7792.04|7784.47|7784.47|0
1645180200000|2022-02-18 10:30:00|7791.29|7791.29|7801.73|7801.73|7802.85|7802.85|7791.29|7791.29|0
1645180500000|2022-02-18 10:35:00|7801.84|7801.84|7801.24|7801.24|7804.26|7804.26|7794.8|7794.8|0
1645180800000|2022-02-18 10:40:00|7801.64|7801.64|7805.87|7805.87|7808.52|7808.52|7799.56|7799.56|0
1645181100000|2022-02-18 10:45:00|7805.47|7805.47|7822.15|7822.15|7822.9|7822.9|7803.53|7803.53|0
1645181400000|2022-02-18 10:50:00|7823.01|7823.01|7805.06|7805.06|7823.01|7823.01|7801.82|7801.82|0
1645181700000|2022-02-18 10:55:00|7804.64|7804.64|7800.5|7800.5|7807.5|7807.5|7800.5|7800.5|0
1645182000000|2022-02-18 11:00:00|7800.37|7800.37|7802.91|7802.91|7805.85|7805.85|7800.29|7800.29|0
1645182300000|2022-02-18 11:05:00|7802.15|7802.15|7815.87|7815.87|7816.13|7816.13|7801.17|7801.17|0
1645182600000|2022-02-18 11:10:00|7816.08|7816.08|7815.24|7815.24|7818.1|7818.1|7814.25|7814.25|0
1645182900000|2022-02-18 11:15:00|7816.72|7816.72|7823.57|7823.57|7824.22|7824.22|7816.62|7816.62|0
1645183200000|2022-02-18 11:20:00|7823.73|7823.73|7824.34|7824.34|7825.12|7825.12|7821.85|7821.85|0
1645183500000|2022-02-18 11:25:00|7824.11|7824.11|7824.6|7824.6|7829.65|7829.65|7824.11|7824.11|0
1645183800000|2022-02-18 11:30:00|7824.73|7824.73|7826.64|7826.64|7827.42|7827.42|7823.73|7823.73|0
1645184100000|2022-02-18 11:35:00|7825.89|7825.89|7815.27|7815.27|7825.89|7825.89|7813.42|7813.42|0
1645184400000|2022-02-18 11:40:00|7816.13|7816.13|7807.53|7807.53|7816.13|7816.13|7807.53|7807.53|0
1645184700000|2022-02-18 11:45:00|7808.38|7808.38|7808.96|7808.96|7810.42|7810.42|7806.85|7806.85|0
1645185000000|2022-02-18 11:50:00|7808.89|7808.89|7810.44|7810.44|7810.5|7810.5|7806|7806|0
1645185300000|2022-02-18 11:55:00|7810.52|7810.52|7820.61|7820.61|7820.7|7820.7|7810.26|7810.26|0
1645185600000|2022-02-18 12:00:00|7820.72|7820.72|7771.62|7771.62|7839.23|7839.23|7765.06|7765.06|0
1645185900000|2022-02-18 12:05:00|7771.68|7771.68|7758.56|7758.56|7779.08|7779.08|7757.43|7757.43|0
1645186200000|2022-02-18 12:10:00|7758.26|7758.26|7743.47|7743.47|7758.48|7758.48|7726.67|7726.67|0
1645186500000|2022-02-18 12:15:00|7743.34|7743.34|7729.68|7729.68|7743.34|7743.34|7727.43|7727.43|0
1645186800000|2022-02-18 12:20:00|7727.97|7727.97|7724.82|7724.82|7730.86|7730.86|7709.49|7709.49|0
1645187100000|2022-02-18 12:25:00|7725.15|7725.15|7737.87|7737.87|7737.97|7737.97|7725.15|7725.15|0
1645187400000|2022-02-18 12:30:00|7737.95|7737.95|7724.98|7724.98|7739.18|7739.18|7717.88|7717.88|0
1645187700000|2022-02-18 12:35:00|7724.9|7724.9|7718.28|7718.28|7738.23|7738.23|7714.25|7714.25|0
1645188000000|2022-02-18 12:40:00|7718.07|7718.07|7742.62|7742.62|7746.31|7746.31|7717.28|7717.28|0
1645188300000|2022-02-18 12:45:00|7742.7|7742.7|7740.11|7740.11|7745.45|7745.45|7733.86|7733.86|0
1645188600000|2022-02-18 12:50:00|7739.26|7739.26|7752.36|7752.36|7752.7|7752.7|7738.82|7738.82|0
1645188900000|2022-02-18 12:55:00|7752.16|7752.16|7755.79|7755.79|7759.56|7759.56|7751.25|7751.25|0
1645189200000|2022-02-18 13:00:00|7755.53|7755.53|7752.58|7752.58|7761.2|7761.2|7749.32|7749.32|0
1645189500000|2022-02-18 13:05:00|7752.79|7752.79|7730.5|7730.5|7758.81|7758.81|7730.5|7730.5|0
1645189800000|2022-02-18 13:10:00|7730.8|7730.8|7723.42|7723.42|7731.56|7731.56|7720.25|7720.25|0
1645190100000|2022-02-18 13:15:00|7723.01|7723.01|7724.2|7724.2|7727.23|7727.23|7719.96|7719.96|0
1645190400000|2022-02-18 13:20:00|7724.09|7724.09|7719.25|7719.25|7724.09|7724.09|7715.51|7715.51|0
1645190700000|2022-02-18 13:25:00|7717.53|7717.53|7706.75|7706.75|7718.3|7718.3|7695.35|7695.35|0
1645191000000|2022-02-18 13:30:00|7706.3|7706.3|7695.33|7695.33|7706.38|7706.38|7682.03|7682.03|0
1645191300000|2022-02-18 13:35:00|7695.6|7695.6|7703.94|7703.94|7703.94|7703.94|7695.18|7695.18|0
1645191600000|2022-02-18 13:40:00|7704.2|7704.2|7702.1|7702.1|7707.91|7707.91|7701.79|7701.79|0
1645191900000|2022-02-18 13:45:00|7701.89|7701.89|7700.23|7700.23|7702.93|7702.93|7688.78|7688.78|0
1645192200000|2022-02-18 13:50:00|7700.53|7700.53|7699.4|7699.4|7704.63|7704.63|7694.74|7694.74|0
1645192500000|2022-02-18 13:55:00|7699.7|7699.7|7690.11|7690.11|7700.04|7700.04|7685.47|7685.47|0
1645192800000|2022-02-18 14:00:00|7689.35|7689.35|7701.92|7701.92|7701.92|7701.92|7685.32|7685.32|0
1645193100000|2022-02-18 14:05:00|7701.73|7701.73|7698.9|7698.9|7702.87|7702.87|7698.06|7698.06|0
1645193400000|2022-02-18 14:10:00|7698.43|7698.43|7691.49|7691.49|7700.97|7700.97|7689.12|7689.12|0
1645193700000|2022-02-18 14:15:00|7691.12|7691.12|7687.25|7687.25|7691.12|7691.12|7685.3|7685.3|0
1645194000000|2022-02-18 14:20:00|7685.54|7685.54|7676.49|7676.49|7687.25|7687.25|7669.89|7669.89|0
1645194300000|2022-02-18 14:25:00|7676.57|7676.57|7683.62|7683.62|7684.18|7684.18|7672.87|7672.87|0
1645194600000|2022-02-18 14:30:00|7683.58|7683.58|7679.55|7679.55|7688.56|7688.56|7676.03|7676.03|0
1645194900000|2022-02-18 14:35:00|7679.49|7679.49|7671.8|7671.8|7682.08|7682.08|7666|7666|0
1645195200000|2022-02-18 14:40:00|7671.36|7671.36|7664.62|7664.62|7672.64|7672.64|7656.95|7656.95|0
1645195500000|2022-02-18 14:45:00|7664.47|7664.47|7687.06|7687.06|7687.98|7687.98|7658.24|7658.24|0
1645195800000|2022-02-18 14:50:00|7687.33|7687.33|7718.45|7718.45|7726.28|7726.28|7687.33|7687.33|0
1645196100000|2022-02-18 14:55:00|7718.72|7718.72|7721.55|7721.55|7728.45|7728.45|7716.72|7716.72|0
1645196400000|2022-02-18 15:00:00|7721.47|7721.47|7710.45|7710.45|7721.56|7721.56|7708.8|7708.8|0
1645196700000|2022-02-18 15:05:00|7710.53|7710.53|7700.77|7700.77|7710.71|7710.71|7698.77|7698.77|0
1645197000000|2022-02-18 15:10:00|7700.88|7700.88|7700.69|7700.69|7703.13|7703.13|7691.65|7691.65|0
1645197300000|2022-02-18 15:15:00|7702.4|7702.4|7697.73|7697.73|7715.02|7715.02|7689.43|7689.43|0
1645197600000|2022-02-18 15:20:00|7698.04|7698.04|7688.06|7688.06|7699.57|7699.57|7688.06|7688.06|0
1645197900000|2022-02-18 15:25:00|7687.39|7687.39|7676.22|7676.22|7688.67|7688.67|7673.46|7673.46|0
1645198200000|2022-02-18 15:30:00|7676.29|7676.29|7659.04|7659.04|7677.16|7677.16|7653.45|7653.45|0
1645198500000|2022-02-18 15:35:00|7658.93|7658.93|7666.07|7666.07|7670.44|7670.44|7658.93|7658.93|0
1645198800000|2022-02-18 15:40:00|7665.62|7665.62|7654.91|7654.91|7665.77|7665.77|7654.78|7654.78|0
1645199100000|2022-02-18 15:45:00|7654.8|7654.8|7645.03|7645.03|7657.3|7657.3|7641.09|7641.09|0
1645199400000|2022-02-18 15:50:00|7645.3|7645.3|7652.49|7652.49|7653.91|7653.91|7645.3|7645.3|0
1645199700000|2022-02-18 15:55:00|7652.68|7652.68|7653.03|7653.03|7659.8|7659.8|7649.64|7649.64|0
1645200000000|2022-02-18 16:00:00|7653.33|7653.33|7615.87|7615.87|7653.33|7653.33|7614.27|7614.27|0
1645200300000|2022-02-18 16:05:00|7615.56|7615.56|7605.99|7605.99|7618.73|7618.73|7605.99|7605.99|0
1645200600000|2022-02-18 16:10:00|7606.12|7606.12|7605.55|7605.55|7606.43|7606.43|7597.8|7597.8|0
1645200900000|2022-02-18 16:15:00|7605.74|7605.74|7617.28|7617.28|7617.59|7617.59|7599.97|7599.97|0
1645201200000|2022-02-18 16:20:00|7617.39|7617.39|7617.88|7617.88|7621.21|7621.21|7614.81|7614.81|0
1645201500000|2022-02-18 16:25:00|7618.18|7618.18|7609.29|7609.29|7622.72|7622.72|7609.18|7609.18|0
1645431300000|2022-02-21 08:15:00|7684.08|7684.08|7694.46|7694.46|7699.35|7699.35|7680.22|7680.22|0
1645431600000|2022-02-21 08:20:00|7697.03|7697.03|7689.53|7689.53|7701.75|7701.75|7689.53|7689.53|0
1645431900000|2022-02-21 08:25:00|7688.67|7688.67|7692.7|7692.7|7697.06|7697.06|7687|7687|0
1645432200000|2022-02-21 08:30:00|7691.9|7691.9|7706.97|7706.97|7715.68|7715.68|7691.9|7691.9|0
1645432500000|2022-02-21 08:35:00|7706.73|7706.73|7682.49|7682.49|7707.33|7707.33|7658.44|7658.44|0
1645432800000|2022-02-21 08:40:00|7683.34|7683.34|7678.08|7678.08|7688.07|7688.07|7677.1|7677.1|0
1645433100000|2022-02-21 08:45:00|7677.86|7677.86|7683.94|7683.94|7688.85|7688.85|7677.75|7677.75|0
1645433400000|2022-02-21 08:50:00|7683.79|7683.79|7673.42|7673.42|7685.72|7685.72|7673.41|7673.41|0
1645433700000|2022-02-21 08:55:00|7674.28|7674.28|7682.93|7682.93|7685.64|7685.64|7674.28|7674.28|0
1645434000000|2022-02-21 09:00:00|7682.67|7682.67|7642.89|7642.89|7683.13|7683.13|7642.89|7642.89|0
1645434300000|2022-02-21 09:05:00|7642.44|7642.44|7636.26|7636.26|7642.69|7642.69|7629.14|7629.14|0
1645434600000|2022-02-21 09:10:00|7636.07|7636.07|7634.26|7634.26|7636.07|7636.07|7618.1|7618.1|0
1645434900000|2022-02-21 09:15:00|7634.2|7634.2|7635.14|7635.14|7639.13|7639.13|7631.46|7631.46|0
1645435200000|2022-02-21 09:20:00|7636.85|7636.85|7630.26|7630.26|7637.23|7637.23|7623.75|7623.75|0
1645435500000|2022-02-21 09:25:00|7630.41|7630.41|7634.86|7634.86|7638.9|7638.9|7629.41|7629.41|0
1645435800000|2022-02-21 09:30:00|7633.14|7633.14|7637.39|7637.39|7642.18|7642.18|7633.14|7633.14|0
1645436100000|2022-02-21 09:35:00|7636.85|7636.85|7631.99|7631.99|7636.85|7636.85|7626.06|7626.06|0
1645436400000|2022-02-21 09:40:00|7631.9|7631.9|7624.75|7624.75|7632.17|7632.17|7624.75|7624.75|0
1645436700000|2022-02-21 09:45:00|7624.42|7624.42|7611.89|7611.89|7625.93|7625.93|7608.93|7608.93|0
1645437000000|2022-02-21 09:50:00|7612.2|7612.2|7606.49|7606.49|7616.86|7616.86|7603.97|7603.97|0
1645437300000|2022-02-21 09:55:00|7606.34|7606.34|7605.76|7605.76|7607.78|7607.78|7603.74|7603.74|0
1645437600000|2022-02-21 10:00:00|7606.06|7606.06|7592.24|7592.24|7607.05|7607.05|7592.17|7592.17|0
1645437900000|2022-02-21 10:05:00|7592.11|7592.11|7604.45|7604.45|7606.78|7606.78|7591.66|7591.66|0
1645438200000|2022-02-21 10:10:00|7603.59|7603.59|7595.73|7595.73|7604.48|7604.48|7591.88|7591.88|0
1645438500000|2022-02-21 10:15:00|7595.88|7595.88|7588.78|7588.78|7600|7600|7588.78|7588.78|0
1645438800000|2022-02-21 10:20:00|7588.59|7588.59|7576.68|7576.68|7592.38|7592.38|7576.57|7576.57|0
1645439100000|2022-02-21 10:25:00|7576.8|7576.8|7570.06|7570.06|7577.41|7577.41|7569.46|7569.46|0
1645439400000|2022-02-21 10:30:00|7567.71|7567.71|7568.74|7568.74|7572.4|7572.4|7565.72|7565.72|0
1645439700000|2022-02-21 10:35:00|7567.89|7567.89|7566.78|7566.78|7570.37|7570.37|7565|7565|0
1645440000000|2022-02-21 10:40:00|7566.47|7566.47|7560.87|7560.87|7570.4|7570.4|7560.45|7560.45|0
1645440300000|2022-02-21 10:45:00|7560.71|7560.71|7566.01|7566.01|7566.46|7566.46|7553.55|7553.55|0
1645440600000|2022-02-21 10:50:00|7566.12|7566.12|7564.68|7564.68|7568.22|7568.22|7557.87|7557.87|0
1645440900000|2022-02-21 10:55:00|7564.87|7564.87|7550.77|7550.77|7566.32|7566.32|7550.27|7550.27|0
1645441200000|2022-02-21 11:00:00|7550.69|7550.69|7556.8|7556.8|7561.1|7561.1|7548.42|7548.42|0
1645441500000|2022-02-21 11:05:00|7556.69|7556.69|7562.57|7562.57|7562.63|7562.63|7553.74|7553.74|0
1645441800000|2022-02-21 11:10:00|7562.73|7562.73|7561.6|7561.6|7565.76|7565.76|7557.78|7557.78|0
1645442100000|2022-02-21 11:15:00|7561.28|7561.28|7555.14|7555.14|7561.91|7561.91|7545.82|7545.82|0
1645442400000|2022-02-21 11:20:00|7555.25|7555.25|7553.13|7553.13|7557.48|7557.48|7553.13|7553.13|0
1645442700000|2022-02-21 11:25:00|7553.32|7553.32|7541.72|7541.72|7554.83|7554.83|7540.48|7540.48|0
1645443000000|2022-02-21 11:30:00|7541.8|7541.8|7534.07|7534.07|7542.1|7542.1|7533.72|7533.72|0
1645443300000|2022-02-21 11:35:00|7531.78|7531.78|7530.97|7530.97|7536.05|7536.05|7529.45|7529.45|0
1645443600000|2022-02-21 11:40:00|7530.92|7530.92|7516.74|7516.74|7530.92|7530.92|7514.42|7514.42|0
1645443900000|2022-02-21 11:45:00|7516.65|7516.65|7526.11|7526.11|7530.09|7530.09|7516.65|7516.65|0
1645444200000|2022-02-21 11:50:00|7525.89|7525.89|7541.94|7541.94|7542.73|7542.73|7525.89|7525.89|0
1645444500000|2022-02-21 11:55:00|7542.56|7542.56|7559.14|7559.14|7560.77|7560.77|7542.56|7542.56|0
1645444800000|2022-02-21 12:00:00|7558.24|7558.24|7545.58|7545.58|7558.24|7558.24|7545.45|7545.45|0
1645445100000|2022-02-21 12:05:00|7545.96|7545.96|7541.7|7541.7|7549.17|7549.17|7540.14|7540.14|0
1645445400000|2022-02-21 12:10:00|7543.41|7543.41|7548.6|7548.6|7550.89|7550.89|7542.48|7542.48|0
1645445700000|2022-02-21 12:15:00|7548.87|7548.87|7539.23|7539.23|7551.73|7551.73|7539.07|7539.07|0
1645446000000|2022-02-21 12:20:00|7539.07|7539.07|7551.22|7551.22|7551.22|7551.22|7537.8|7537.8|0
1645446300000|2022-02-21 12:25:00|7551.33|7551.33|7558.63|7558.63|7559.01|7559.01|7550.86|7550.86|0
1645446600000|2022-02-21 12:30:00|7558.17|7558.17|7549.91|7549.91|7558.19|7558.19|7542.93|7542.93|0
1645446900000|2022-02-21 12:35:00|7549.87|7549.87|7547.74|7547.74|7552.14|7552.14|7547.35|7547.35|0
1645447200000|2022-02-21 12:40:00|7548.06|7548.06|7514.68|7514.68|7548.7|7548.7|7511.3|7511.3|0
1645447500000|2022-02-21 12:45:00|7515.54|7515.54|7506.04|7506.04|7524.85|7524.85|7506.04|7506.04|0
1645447800000|2022-02-21 12:50:00|7507.85|7507.85|7517.67|7517.67|7518.98|7518.98|7507.45|7507.45|0
1645448100000|2022-02-21 12:55:00|7516.82|7516.82|7520.84|7520.84|7523.41|7523.41|7516.35|7516.35|0
1645448400000|2022-02-21 13:00:00|7520.7|7520.7|7521.5|7521.5|7532.72|7532.72|7518.64|7518.64|0
1645448700000|2022-02-21 13:05:00|7521.12|7521.12|7525.9|7525.9|7527.91|7527.91|7517.95|7517.95|0
1645449000000|2022-02-21 13:10:00|7525.14|7525.14|7524.12|7524.12|7527.95|7527.95|7518.86|7518.86|0
1645449300000|2022-02-21 13:15:00|7524.31|7524.31|7481.18|7481.18|7525.51|7525.51|7479.71|7479.71|0
1645449600000|2022-02-21 13:20:00|7480.14|7480.14|7508.44|7508.44|7508.44|7508.44|7478.36|7478.36|0
1645449900000|2022-02-21 13:25:00|7508.65|7508.65|7514.19|7514.19|7528.21|7528.21|7508.65|7508.65|0
1645450200000|2022-02-21 13:30:00|7513.26|7513.26|7512.22|7512.22|7513.26|7513.26|7504.57|7504.57|0
1645450500000|2022-02-21 13:35:00|7512.41|7512.41|7502.6|7502.6|7523.89|7523.89|7502.6|7502.6|0
1645450800000|2022-02-21 13:40:00|7500.5|7500.5|7507.28|7507.28|7507.28|7507.28|7499.71|7499.71|0
1645451100000|2022-02-21 13:45:00|7507.36|7507.36|7506.37|7506.37|7511.25|7511.25|7503.68|7503.68|0
1645451400000|2022-02-21 13:50:00|7506.21|7506.21|7507.04|7507.04|7521.93|7521.93|7505.12|7505.12|0
1645451700000|2022-02-21 13:55:00|7506.93|7506.93|7506.98|7506.98|7510.83|7510.83|7495.07|7495.07|0
1645452000000|2022-02-21 14:00:00|7507.54|7507.54|7505.96|7505.96|7510.5|7510.5|7504.02|7504.02|0
1645452300000|2022-02-21 14:05:00|7506.02|7506.02|7510.86|7510.86|7513.84|7513.84|7501.79|7501.79|0
1645452600000|2022-02-21 14:10:00|7510.94|7510.94|7524.41|7524.41|7524.79|7524.79|7509.22|7509.22|0
1645452900000|2022-02-21 14:15:00|7524.72|7524.72|7543.44|7543.44|7545.15|7545.15|7524.27|7524.27|0
1645453200000|2022-02-21 14:20:00|7543.86|7543.86|7544.4|7544.4|7551.17|7551.17|7543.86|7543.86|0
1645453500000|2022-02-21 14:25:00|7543.54|7543.54|7528.08|7528.08|7543.54|7543.54|7528.08|7528.08|0
1645453800000|2022-02-21 14:30:00|7528.29|7528.29|7535.27|7535.27|7538.56|7538.56|7528.29|7528.29|0
1645454100000|2022-02-21 14:35:00|7534.89|7534.89|7520.46|7520.46|7534.89|7534.89|7514.04|7514.04|0
1645454400000|2022-02-21 14:40:00|7519.6|7519.6|7501.24|7501.24|7523.66|7523.66|7500.29|7500.29|0
1645454700000|2022-02-21 14:45:00|7501.37|7501.37|7499.63|7499.63|7509.27|7509.27|7499.63|7499.63|0
1645455000000|2022-02-21 14:50:00|7499.58|7499.58|7492.04|7492.04|7501.66|7501.66|7492.04|7492.04|0
1645455300000|2022-02-21 14:55:00|7492.46|7492.46|7489.77|7489.77|7497.29|7497.29|7489.21|7489.21|0
1645455600000|2022-02-21 15:00:00|7489.69|7489.69|7499.53|7499.53|7500.21|7500.21|7489.48|7489.48|0
1645455900000|2022-02-21 15:05:00|7499.3|7499.3|7503.52|7503.52|7503.52|7503.52|7496.65|7496.65|0
1645456200000|2022-02-21 15:10:00|7503.39|7503.39|7508.08|7508.08|7510.24|7510.24|7503.39|7503.39|0
1645456500000|2022-02-21 15:15:00|7508.19|7508.19|7520.68|7520.68|7521.24|7521.24|7507.7|7507.7|0
1645456800000|2022-02-21 15:20:00|7521.53|7521.53|7523.21|7523.21|7536.2|7536.2|7521.53|7521.53|0
1645457100000|2022-02-21 15:25:00|7523.3|7523.3|7522.41|7522.41|7525.8|7525.8|7511.88|7511.88|0
1645457400000|2022-02-21 15:30:00|7522.52|7522.52|7524.33|7524.33|7528.08|7528.08|7519.11|7519.11|0
1645457700000|2022-02-21 15:35:00|7524.51|7524.51|7527.96|7527.96|7527.96|7527.96|7516.79|7516.79|0
1645458000000|2022-02-21 15:40:00|7528.15|7528.15|7530.22|7530.22|7530.79|7530.79|7527.91|7527.91|0
1645458300000|2022-02-21 15:45:00|7530.52|7530.52|7502.29|7502.29|7532.32|7532.32|7502.21|7502.21|0
1645458600000|2022-02-21 15:50:00|7502.14|7502.14|7510.53|7510.53|7510.53|7510.53|7496.64|7496.64|0
1645458900000|2022-02-21 15:55:00|7510.72|7510.72|7510.39|7510.39|7514.9|7514.9|7509.65|7509.65|0
1645459200000|2022-02-21 16:00:00|7510.69|7510.69|7506.46|7506.46|7514.92|7514.92|7506.2|7506.2|0
1645459500000|2022-02-21 16:05:00|7506.59|7506.59|7511.24|7511.24|7512.07|7512.07|7504.95|7504.95|0
1645459800000|2022-02-21 16:10:00|7511.05|7511.05|7513.97|7513.97|7517.53|7517.53|7510.21|7510.21|0
1645460100000|2022-02-21 16:15:00|7514.07|7514.07|7496.66|7496.66|7515.73|7515.73|7496.66|7496.66|0
1645460400000|2022-02-21 16:20:00|7496.85|7496.85|7493.92|7493.92|7499.06|7499.06|7490.25|7490.25|0
1645460700000|2022-02-21 16:25:00|7493.71|7493.71|7473.94|7473.94|7493.77|7493.77|7472.24|7472.24|0
1645517700000|2022-02-22 08:15:00|7344.99|7344.99|7352.96|7352.96|7355.09|7355.09|7322.9|7322.9|0
1645518000000|2022-02-22 08:20:00|7353.34|7353.34|7399.7|7399.7|7399.7|7399.7|7353.34|7353.34|0
1645518300000|2022-02-22 08:25:00|7399.13|7399.13|7440.68|7440.68|7441.77|7441.77|7394.09|7394.09|0
1645518600000|2022-02-22 08:30:00|7439.46|7439.46|7435.23|7435.23|7439.46|7439.46|7408.74|7408.74|0
1645518900000|2022-02-22 08:35:00|7434.92|7434.92|7462.52|7462.52|7463.55|7463.55|7434.22|7434.22|0
1645519200000|2022-02-22 08:40:00|7462.36|7462.36|7513.6|7513.6|7514.31|7514.31|7459.27|7459.27|0
1645519500000|2022-02-22 08:45:00|7512.83|7512.83|7470.34|7470.34|7513.44|7513.44|7459.27|7459.27|0
1645519800000|2022-02-22 08:50:00|7471.03|7471.03|7474.97|7474.97|7495.24|7495.24|7468.94|7468.94|0
1645520100000|2022-02-22 08:55:00|7475.13|7475.13|7494.04|7494.04|7494.25|7494.25|7469.3|7469.3|0
1645520400000|2022-02-22 09:00:00|7494.43|7494.43|7472.22|7472.22|7494.53|7494.53|7472.22|7472.22|0
1645520700000|2022-02-22 09:05:00|7472.55|7472.55|7476.29|7476.29|7476.29|7476.29|7448.41|7448.41|0
1645521000000|2022-02-22 09:10:00|7476.69|7476.69|7465.96|7465.96|7488.22|7488.22|7465.33|7465.33|0
1645521300000|2022-02-22 09:15:00|7466.16|7466.16|7480.83|7480.83|7480.83|7480.83|7460.36|7460.36|0
1645521600000|2022-02-22 09:20:00|7480.61|7480.61|7465.93|7465.93|7483.85|7483.85|7465.93|7465.93|0
1645521900000|2022-02-22 09:25:00|7464.22|7464.22|7455.74|7455.74|7471.06|7471.06|7454.4|7454.4|0
1645522200000|2022-02-22 09:30:00|7455.61|7455.61|7447.36|7447.36|7457.27|7457.27|7431.64|7431.64|0
1645522500000|2022-02-22 09:35:00|7447.58|7447.58|7450.11|7450.11|7450.9|7450.9|7440.47|7440.47|0
1645522800000|2022-02-22 09:40:00|7450|7450|7432.74|7432.74|7456.06|7456.06|7432.69|7432.69|0
1645523100000|2022-02-22 09:45:00|7432.73|7432.73|7432.17|7432.17|7433.12|7433.12|7427.17|7427.17|0
1645523400000|2022-02-22 09:50:00|7433.88|7433.88|7453.31|7453.31|7460.44|7460.44|7433.88|7433.88|0
1645523700000|2022-02-22 09:55:00|7451.6|7451.6|7411.58|7411.58|7451.79|7451.79|7411.39|7411.39|0
1645524000000|2022-02-22 10:00:00|7411.89|7411.89|7441.12|7441.12|7441.46|7441.46|7411.34|7411.34|0
1645524300000|2022-02-22 10:05:00|7441.5|7441.5|7459.69|7459.69|7462.62|7462.62|7441.5|7441.5|0
1645524600000|2022-02-22 10:10:00|7457.12|7457.12|7471.96|7471.96|7472.14|7472.14|7450.72|7450.72|0
1645524900000|2022-02-22 10:15:00|7471.8|7471.8|7470.39|7470.39|7474.03|7474.03|7462|7462|0
1645525200000|2022-02-22 10:20:00|7471.54|7471.54|7479.98|7479.98|7480.47|7480.47|7471.38|7471.38|0
1645525500000|2022-02-22 10:25:00|7480.55|7480.55|7495.86|7495.86|7497.75|7497.75|7480.31|7480.31|0
1645525800000|2022-02-22 10:30:00|7496.05|7496.05|7492.97|7492.97|7498.19|7498.19|7488.32|7488.32|0
1645526100000|2022-02-22 10:35:00|7493.83|7493.83|7521.7|7521.7|7522.73|7522.73|7493.83|7493.83|0
1645526400000|2022-02-22 10:40:00|7522.56|7522.56|7530.23|7530.23|7534.97|7534.97|7522.56|7522.56|0
1645526700000|2022-02-22 10:45:00|7530.07|7530.07|7527.47|7527.47|7532.47|7532.47|7525.84|7525.84|0
1645527000000|2022-02-22 10:50:00|7527.94|7527.94|7548.87|7548.87|7549.65|7549.65|7527.26|7527.26|0
1645527300000|2022-02-22 10:55:00|7548.65|7548.65|7530.89|7530.89|7549.63|7549.63|7529.71|7529.71|0
1645527600000|2022-02-22 11:00:00|7530.49|7530.49|7535.18|7535.18|7543.39|7543.39|7528.64|7528.64|0
1645527900000|2022-02-22 11:05:00|7534.8|7534.8|7519.17|7519.17|7534.93|7534.93|7511.29|7511.29|0
1645528200000|2022-02-22 11:10:00|7519.77|7519.77|7520.16|7520.16|7528.33|7528.33|7517.51|7517.51|0
1645528500000|2022-02-22 11:15:00|7520.06|7520.06|7519.38|7519.38|7521.3|7521.3|7510.83|7510.83|0
1645528800000|2022-02-22 11:20:00|7519.98|7519.98|7516.6|7516.6|7527.48|7527.48|7516.6|7516.6|0
1645529100000|2022-02-22 11:25:00|7516.34|7516.34|7501.33|7501.33|7516.34|7516.34|7498.02|7498.02|0
1645529400000|2022-02-22 11:30:00|7501.48|7501.48|7485.96|7485.96|7502.35|7502.35|7485.84|7485.84|0
1645529700000|2022-02-22 11:35:00|7486.26|7486.26|7477.91|7477.91|7490.9|7490.9|7477.91|7477.91|0
1645530000000|2022-02-22 11:40:00|7477.05|7477.05|7484.64|7484.64|7485.92|7485.92|7477.05|7477.05|0
1645530300000|2022-02-22 11:45:00|7485.23|7485.23|7487.08|7487.08|7494.64|7494.64|7485.23|7485.23|0
1645530600000|2022-02-22 11:50:00|7488.79|7488.79|7502.44|7502.44|7502.6|7502.6|7484.73|7484.73|0
1645530900000|2022-02-22 11:55:00|7502.25|7502.25|7501.9|7501.9|7502.25|7502.25|7488.54|7488.54|0
1645531200000|2022-02-22 12:00:00|7501.3|7501.3|7494.92|7494.92|7501.3|7501.3|7493.17|7493.17|0
1645531500000|2022-02-22 12:05:00|7494.77|7494.77|7497.49|7497.49|7497.95|7497.95|7487.96|7487.96|0
1645531800000|2022-02-22 12:10:00|7497.86|7497.86|7527.87|7527.87|7527.87|7527.87|7497.45|7497.45|0
1645532100000|2022-02-22 12:15:00|7528.03|7528.03|7528.35|7528.35|7530.62|7530.62|7527.48|7527.48|0
1645532400000|2022-02-22 12:20:00|7528.16|7528.16|7527.23|7527.23|7531.16|7531.16|7526.2|7526.2|0
1645532700000|2022-02-22 12:25:00|7527|7527|7532.65|7532.65|7532.86|7532.86|7523.87|7523.87|0
1645533000000|2022-02-22 12:30:00|7532.34|7532.34|7516.83|7516.83|7532.72|7532.72|7516.08|7516.08|0
1645533300000|2022-02-22 12:35:00|7517.04|7517.04|7507.47|7507.47|7517.73|7517.73|7501.24|7501.24|0
1645533600000|2022-02-22 12:40:00|7507.62|7507.62|7515.55|7515.55|7518.29|7518.29|7506.06|7506.06|0
1645533900000|2022-02-22 12:45:00|7515.76|7515.76|7523.94|7523.94|7524.6|7524.6|7515.76|7515.76|0
1645534200000|2022-02-22 12:50:00|7524.05|7524.05|7532.54|7532.54|7534.96|7534.96|7524.05|7524.05|0
1645534500000|2022-02-22 12:55:00|7532.83|7532.83|7528.45|7528.45|7539.38|7539.38|7528.45|7528.45|0
1645534800000|2022-02-22 13:00:00|7528.3|7528.3|7520.11|7520.11|7529.6|7529.6|7517.71|7517.71|0
1645535100000|2022-02-22 13:05:00|7520.03|7520.03|7513.49|7513.49|7520.03|7520.03|7507.39|7507.39|0
1645535400000|2022-02-22 13:10:00|7512.01|7512.01|7501.31|7501.31|7512.57|7512.57|7500.48|7500.48|0
1645535700000|2022-02-22 13:15:00|7501.22|7501.22|7490.97|7490.97|7501.3|7501.3|7485.33|7485.33|0
1645536000000|2022-02-22 13:20:00|7491.19|7491.19|7495.04|7495.04|7495.29|7495.29|7486.97|7486.97|0
1645536300000|2022-02-22 13:25:00|7494.77|7494.77|7501.25|7501.25|7508.15|7508.15|7494.77|7494.77|0
1645536600000|2022-02-22 13:30:00|7501.63|7501.63|7507.59|7507.59|7508.04|7508.04|7501.2|7501.2|0
1645536900000|2022-02-22 13:35:00|7506.99|7506.99|7505.5|7505.5|7510.97|7510.97|7505.5|7505.5|0
1645537200000|2022-02-22 13:40:00|7505.57|7505.57|7514.59|7514.59|7516.33|7516.33|7504.44|7504.44|0
1645537500000|2022-02-22 13:45:00|7514.29|7514.29|7498.36|7498.36|7514.55|7514.55|7497.05|7497.05|0
1645537800000|2022-02-22 13:50:00|7498.25|7498.25|7499.69|7499.69|7500.29|7500.29|7492.71|7492.71|0
1645538100000|2022-02-22 13:55:00|7499.8|7499.8|7499.03|7499.03|7503.52|7503.52|7498.94|7498.94|0
1645538400000|2022-02-22 14:00:00|7499.08|7499.08|7506.7|7506.7|7507.78|7507.78|7498.97|7498.97|0
1645538700000|2022-02-22 14:05:00|7506.62|7506.62|7510.8|7510.8|7510.8|7510.8|7504.82|7504.82|0
1645539000000|2022-02-22 14:10:00|7510.04|7510.04|7503.07|7503.07|7510.04|7510.04|7502.14|7502.14|0
1645539300000|2022-02-22 14:15:00|7502.86|7502.86|7493.93|7493.93|7503.24|7503.24|7493.82|7493.82|0
1645539600000|2022-02-22 14:20:00|7493.84|7493.84|7505.45|7505.45|7505.53|7505.53|7493.24|7493.24|0
1645539900000|2022-02-22 14:25:00|7504.99|7504.99|7500.02|7500.02|7506.44|7506.44|7499.92|7499.92|0
1645540200000|2022-02-22 14:30:00|7499.95|7499.95|7503.77|7503.77|7520.99|7520.99|7495.56|7495.56|0
1645540500000|2022-02-22 14:35:00|7503.39|7503.39|7501.09|7501.09|7516.1|7516.1|7494.07|7494.07|0
1645540800000|2022-02-22 14:40:00|7500.67|7500.67|7531.31|7531.31|7536.42|7536.42|7497.42|7497.42|0
1645541100000|2022-02-22 14:45:00|7530.93|7530.93|7545.96|7545.96|7545.96|7545.96|7526.91|7526.91|0
1645541400000|2022-02-22 14:50:00|7545.65|7545.65|7566.09|7566.09|7566.09|7566.09|7543.66|7543.66|0
1645541700000|2022-02-22 14:55:00|7566.94|7566.94|7569.29|7569.29|7570.42|7570.42|7554.17|7554.17|0
1645542000000|2022-02-22 15:00:00|7569.1|7569.1|7552.53|7552.53|7571.59|7571.59|7537.31|7537.31|0
1645542300000|2022-02-22 15:05:00|7552.78|7552.78|7555.06|7555.06|7556.14|7556.14|7536.33|7536.33|0
1645542600000|2022-02-22 15:10:00|7555.22|7555.22|7570.76|7570.76|7574.07|7574.07|7544.68|7544.68|0
1645542900000|2022-02-22 15:15:00|7573.33|7573.33|7586.61|7586.61|7587.1|7587.1|7572.06|7572.06|0
1645543200000|2022-02-22 15:20:00|7586.48|7586.48|7588.31|7588.31|7607.3|7607.3|7583|7583|0
1645543500000|2022-02-22 15:25:00|7587.83|7587.83|7588.39|7588.39|7593.97|7593.97|7581.63|7581.63|0
1645543800000|2022-02-22 15:30:00|7588.47|7588.47|7568.11|7568.11|7588.62|7588.62|7562.78|7562.78|0
1645544100000|2022-02-22 15:35:00|7567.88|7567.88|7556.85|7556.85|7581.34|7581.34|7556.85|7556.85|0
1645544400000|2022-02-22 15:40:00|7556.78|7556.78|7579.33|7579.33|7579.33|7579.33|7556.78|7556.78|0
1645544700000|2022-02-22 15:45:00|7579.46|7579.46|7570.08|7570.08|7586.2|7586.2|7567.57|7567.57|0
1645545000000|2022-02-22 15:50:00|7570|7570|7554.5|7554.5|7570|7570|7553.01|7553.01|0
1645545300000|2022-02-22 15:55:00|7554.09|7554.09|7527.82|7527.82|7554.09|7554.09|7524.28|7524.28|0
1645545600000|2022-02-22 16:00:00|7527.64|7527.64|7537.25|7537.25|7540.81|7540.81|7527.07|7527.07|0
1645545900000|2022-02-22 16:05:00|7537.63|7537.63|7533.86|7533.86|7539.19|7539.19|7528.53|7528.53|0
1645546200000|2022-02-22 16:10:00|7533.48|7533.48|7531.47|7531.47|7543.14|7543.14|7530.42|7530.42|0
1645546500000|2022-02-22 16:15:00|7531.54|7531.54|7523.97|7523.97|7532.83|7532.83|7518.83|7518.83|0
1645546800000|2022-02-22 16:20:00|7523.91|7523.91|7522.89|7522.89|7524.49|7524.49|7519.24|7519.24|0
1645547100000|2022-02-22 16:25:00|7523.95|7523.95|7523.83|7523.83|7527.4|7527.4|7517|7517|0
1645604100000|2022-02-23 08:15:00|7621.63|7621.63|7621.21|7621.21|7624.68|7624.68|7611.54|7611.54|0
1645604400000|2022-02-23 08:20:00|7621.59|7621.59|7620.72|7620.72|7634.58|7634.58|7616.2|7616.2|0
1645604700000|2022-02-23 08:25:00|7619.82|7619.82|7623.21|7623.21|7625.85|7625.85|7618.66|7618.66|0
1645605000000|2022-02-23 08:30:00|7622.45|7622.45|7626.39|7626.39|7626.39|7626.39|7604.98|7604.98|0
1645605300000|2022-02-23 08:35:00|7626.55|7626.55|7626.95|7626.95|7629.85|7629.85|7618.46|7618.46|0
1645605600000|2022-02-23 08:40:00|7627.85|7627.85|7640.41|7640.41|7640.73|7640.73|7627.66|7627.66|0
1645605900000|2022-02-23 08:45:00|7640.6|7640.6|7641.08|7641.08|7656.36|7656.36|7640.13|7640.13|0
1645606200000|2022-02-23 08:50:00|7641.23|7641.23|7654.96|7654.96|7655.72|7655.72|7641.19|7641.19|0
1645606500000|2022-02-23 08:55:00|7654.1|7654.1|7662.34|7662.34|7664.35|7664.35|7650.43|7650.43|0
1645606800000|2022-02-23 09:00:00|7662.6|7662.6|7647.45|7647.45|7671|7671|7641.35|7641.35|0
1645607100000|2022-02-23 09:05:00|7647.6|7647.6|7658.82|7658.82|7658.82|7658.82|7640.45|7640.45|0
1645607400000|2022-02-23 09:10:00|7658.44|7658.44|7673.95|7673.95|7678.42|7678.42|7657.63|7657.63|0
1645607700000|2022-02-23 09:15:00|7673.71|7673.71|7659.73|7659.73|7676.65|7676.65|7659.24|7659.24|0
1645608000000|2022-02-23 09:20:00|7659.54|7659.54|7650.64|7650.64|7659.54|7659.54|7645.11|7645.11|0
1645608300000|2022-02-23 09:25:00|7649.88|7649.88|7647.89|7647.89|7652.55|7652.55|7647.89|7647.89|0
1645608600000|2022-02-23 09:30:00|7647.51|7647.51|7642.03|7642.03|7648.97|7648.97|7641.34|7641.34|0
1645608900000|2022-02-23 09:35:00|7642.19|7642.19|7650.1|7650.1|7651.57|7651.57|7642.19|7642.19|0
1645609200000|2022-02-23 09:40:00|7649.71|7649.71|7653.21|7653.21|7657.17|7657.17|7647.03|7647.03|0
1645609500000|2022-02-23 09:45:00|7653.06|7653.06|7657.43|7657.43|7657.46|7657.46|7651.62|7651.62|0
1645609800000|2022-02-23 09:50:00|7657.54|7657.54|7633.5|7633.5|7657.98|7657.98|7633.1|7633.1|0
1645610100000|2022-02-23 09:55:00|7633.34|7633.34|7609.16|7609.16|7641.23|7641.23|7608.7|7608.7|0
1645610400000|2022-02-23 10:00:00|7609.08|7609.08|7608.15|7608.15|7614.06|7614.06|7607.77|7607.77|0
1645610700000|2022-02-23 10:05:00|7608.07|7608.07|7585.47|7585.47|7609.46|7609.46|7584.94|7584.94|0
1645611000000|2022-02-23 10:10:00|7585.85|7585.85|7593.14|7593.14|7600.64|7600.64|7577.94|7577.94|0
1645611300000|2022-02-23 10:15:00|7593.7|7593.7|7602.79|7602.79|7603.77|7603.77|7590.25|7590.25|0
1645611600000|2022-02-23 10:20:00|7603.1|7603.1|7611.19|7611.19|7611.6|7611.6|7602.94|7602.94|0
1645611900000|2022-02-23 10:25:00|7611.72|7611.72|7603.93|7603.93|7615.62|7615.62|7601.51|7601.51|0
1645612200000|2022-02-23 10:30:00|7603.8|7603.8|7599.09|7599.09|7604.59|7604.59|7598.78|7598.78|0
1645612500000|2022-02-23 10:35:00|7599.63|7599.63|7594.53|7594.53|7600.31|7600.31|7592.98|7592.98|0
1645612800000|2022-02-23 10:40:00|7594.76|7594.76|7591.24|7591.24|7598.34|7598.34|7590.77|7590.77|0
1645613100000|2022-02-23 10:45:00|7590.96|7590.96|7579.4|7579.4|7590.96|7590.96|7577.57|7577.57|0
1645613400000|2022-02-23 10:50:00|7578.55|7578.55|7585.5|7585.5|7586.63|7586.63|7578.55|7578.55|0
1645613700000|2022-02-23 10:55:00|7585.29|7585.29|7591.85|7591.85|7591.85|7591.85|7584.63|7584.63|0
1645614000000|2022-02-23 11:00:00|7591.99|7591.99|7605.69|7605.69|7606.62|7606.62|7587.53|7587.53|0
1645614300000|2022-02-23 11:05:00|7606.29|7606.29|7599.24|7599.24|7614.9|7614.9|7596.86|7596.86|0
1645614600000|2022-02-23 11:10:00|7599.76|7599.76|7597.4|7597.4|7609.24|7609.24|7597.4|7597.4|0
1645614900000|2022-02-23 11:15:00|7597.51|7597.51|7589.41|7589.41|7597.51|7597.51|7587.85|7587.85|0
1645615200000|2022-02-23 11:20:00|7589.08|7589.08|7589.86|7589.86|7592.43|7592.43|7585.91|7585.91|0
1645615500000|2022-02-23 11:25:00|7590.19|7590.19|7599.78|7599.78|7600.84|7600.84|7589.81|7589.81|0
1645615800000|2022-02-23 11:30:00|7600.01|7600.01|7601.44|7601.44|7604.37|7604.37|7599.58|7599.58|0
1645616100000|2022-02-23 11:35:00|7601.28|7601.28|7583.76|7583.76|7601.43|7601.43|7583.76|7583.76|0
1645616400000|2022-02-23 11:40:00|7584|7584|7590.6|7590.6|7591.22|7591.22|7583.16|7583.16|0
1645616700000|2022-02-23 11:45:00|7590.71|7590.71|7573.08|7573.08|7591.14|7591.14|7573.01|7573.01|0
1645617000000|2022-02-23 11:50:00|7575.69|7575.69|7579.05|7579.05|7579.55|7579.55|7574.99|7574.99|0
1645617300000|2022-02-23 11:55:00|7581.62|7581.62|7581.23|7581.23|7582.96|7582.96|7575.38|7575.38|0
1645617600000|2022-02-23 12:00:00|7582.09|7582.09|7590.88|7590.88|7592.07|7592.07|7582.09|7582.09|0
1645617900000|2022-02-23 12:05:00|7591.26|7591.26|7597.62|7597.62|7598.5|7598.5|7589.56|7589.56|0
1645618200000|2022-02-23 12:10:00|7597.99|7597.99|7599.41|7599.41|7602.56|7602.56|7597.07|7597.07|0
1645618500000|2022-02-23 12:15:00|7598.81|7598.81|7599.44|7599.44|7599.68|7599.68|7597.95|7597.95|0
1645618800000|2022-02-23 12:20:00|7599.15|7599.15|7594.99|7594.99|7599.41|7599.41|7594.99|7594.99|0
1645619100000|2022-02-23 12:25:00|7594.92|7594.92|7589.87|7589.87|7596.59|7596.59|7589.47|7589.47|0
1645619400000|2022-02-23 12:30:00|7589.79|7589.79|7589.42|7589.42|7592.46|7592.46|7588.93|7588.93|0
1645619700000|2022-02-23 12:35:00|7589.5|7589.5|7594.68|7594.68|7594.68|7594.68|7589.4|7589.4|0
1645620000000|2022-02-23 12:40:00|7594.45|7594.45|7587.18|7587.18|7598.34|7598.34|7586.96|7586.96|0
1645620300000|2022-02-23 12:45:00|7586.85|7586.85|7576.25|7576.25|7586.85|7586.85|7576.2|7576.2|0
1645620600000|2022-02-23 12:50:00|7576.22|7576.22|7580.74|7580.74|7582.03|7582.03|7576.22|7576.22|0
1645620900000|2022-02-23 12:55:00|7581.6|7581.6|7581.75|7581.75|7583.24|7583.24|7579.24|7579.24|0
1645621200000|2022-02-23 13:00:00|7581.6|7581.6|7580.46|7580.46|7581.6|7581.6|7578.09|7578.09|0
1645621500000|2022-02-23 13:05:00|7580.59|7580.59|7590.72|7590.72|7590.72|7590.72|7580.59|7580.59|0
1645621800000|2022-02-23 13:10:00|7590.8|7590.8|7585.13|7585.13|7594.49|7594.49|7584.85|7584.85|0
1645622100000|2022-02-23 13:15:00|7585.03|7585.03|7585.9|7585.9|7586.79|7586.79|7583.46|7583.46|0
1645622400000|2022-02-23 13:20:00|7585.62|7585.62|7579.61|7579.61|7586.87|7586.87|7579.61|7579.61|0
1645622700000|2022-02-23 13:25:00|7579.5|7579.5|7571.86|7571.86|7579.5|7579.5|7571.01|7571.01|0
1645623000000|2022-02-23 13:30:00|7571.67|7571.67|7565.19|7565.19|7571.67|7571.67|7565.19|7565.19|0
1645623300000|2022-02-23 13:35:00|7564.33|7564.33|7568.42|7568.42|7569.53|7569.53|7561.9|7561.9|0
1645623600000|2022-02-23 13:40:00|7568.17|7568.17|7562.8|7562.8|7568.75|7568.75|7562.62|7562.62|0
1645623900000|2022-02-23 13:45:00|7563.03|7563.03|7569.11|7569.11|7569.14|7569.14|7561.32|7561.32|0
1645624200000|2022-02-23 13:50:00|7567.39|7567.39|7564.41|7564.41|7567.39|7567.39|7558.38|7558.38|0
1645624500000|2022-02-23 13:55:00|7564.57|7564.57|7569.18|7569.18|7569.61|7569.61|7563.47|7563.47|0
1645624800000|2022-02-23 14:00:00|7569.27|7569.27|7569.69|7569.69|7578.64|7578.64|7563.8|7563.8|0
1645625100000|2022-02-23 14:05:00|7569.71|7569.71|7568.65|7568.65|7570.06|7570.06|7567.67|7567.67|0
1645625400000|2022-02-23 14:10:00|7569.51|7569.51|7571.63|7571.63|7573.73|7573.73|7567.5|7567.5|0
1645625700000|2022-02-23 14:15:00|7571.86|7571.86|7574.29|7574.29|7581.74|7581.74|7571.35|7571.35|0
1645626000000|2022-02-23 14:20:00|7574.52|7574.52|7578.99|7578.99|7579.52|7579.52|7572.32|7572.32|0
1645626300000|2022-02-23 14:25:00|7579.08|7579.08|7570.38|7570.38|7579.97|7579.97|7569.23|7569.23|0
1645626600000|2022-02-23 14:30:00|7570.34|7570.34|7580.95|7580.95|7581.11|7581.11|7559.97|7559.97|0
1645626900000|2022-02-23 14:35:00|7580.79|7580.79|7576.19|7576.19|7580.95|7580.95|7566.9|7566.9|0
1645627200000|2022-02-23 14:40:00|7576.61|7576.61|7572.79|7572.79|7577.18|7577.18|7571.78|7571.78|0
1645627500000|2022-02-23 14:45:00|7572.71|7572.71|7560.42|7560.42|7578.47|7578.47|7555.27|7555.27|0
1645627800000|2022-02-23 14:50:00|7560.2|7560.2|7525.86|7525.86|7560.87|7560.87|7525.7|7525.7|0
1645628100000|2022-02-23 14:55:00|7525.24|7525.24|7518.86|7518.86|7529.78|7529.78|7518.85|7518.85|0
1645628400000|2022-02-23 15:00:00|7518.51|7518.51|7506.51|7506.51|7518.89|7518.89|7494.8|7494.8|0
1645628700000|2022-02-23 15:05:00|7506.38|7506.38|7479.53|7479.53|7507.32|7507.32|7467.85|7467.85|0
1645629000000|2022-02-23 15:10:00|7479.35|7479.35|7483|7483|7487.93|7487.93|7466.58|7466.58|0
1645629300000|2022-02-23 15:15:00|7482.77|7482.77|7456.71|7456.71|7482.77|7482.77|7454.9|7454.9|0
1645629600000|2022-02-23 15:20:00|7457.13|7457.13|7436.15|7436.15|7466.3|7466.3|7435.2|7435.2|0
1645629900000|2022-02-23 15:25:00|7435.92|7435.92|7434.48|7434.48|7439.63|7439.63|7422.39|7422.39|0
1645630200000|2022-02-23 15:30:00|7434.26|7434.26|7448.18|7448.18|7450.18|7450.18|7425.21|7425.21|0
1645630500000|2022-02-23 15:35:00|7448.4|7448.4|7458.09|7458.09|7467.58|7467.58|7448.4|7448.4|0
1645630800000|2022-02-23 15:40:00|7458.17|7458.17|7464.24|7464.24|7466.64|7466.64|7453.29|7453.29|0
1645631100000|2022-02-23 15:45:00|7462.47|7462.47|7434.3|7434.3|7462.47|7462.47|7434.24|7434.24|0
1645631400000|2022-02-23 15:50:00|7434|7434|7436.83|7436.83|7438.87|7438.87|7430.07|7430.07|0
1645631700000|2022-02-23 15:55:00|7437.05|7437.05|7447.53|7447.53|7455.86|7455.86|7436.84|7436.84|0
1645632000000|2022-02-23 16:00:00|7447.15|7447.15|7444.95|7444.95|7452.42|7452.42|7439.04|7439.04|0
1645632300000|2022-02-23 16:05:00|7444.86|7444.86|7426.33|7426.33|7445.72|7445.72|7425.34|7425.34|0
1645632600000|2022-02-23 16:10:00|7424.62|7424.62|7427.57|7427.57|7431.8|7431.8|7420.24|7420.24|0
1645632900000|2022-02-23 16:15:00|7427.44|7427.44|7429.76|7429.76|7431.77|7431.77|7422.78|7422.78|0
1645633200000|2022-02-23 16:20:00|7429.68|7429.68|7418.06|7418.06|7429.97|7429.97|7412.84|7412.84|0
1645633500000|2022-02-23 16:25:00|7418.92|7418.92|7426.41|7426.41|7427.8|7427.8|7414.14|7414.14|0
1645690500000|2022-02-24 08:15:00|7097.63|7097.63|7188.06|7188.06|7188.06|7188.06|7095.43|7095.43|0
1645690800000|2022-02-24 08:20:00|7188.19|7188.19|7176.07|7176.07|7215.94|7215.94|7146.24|7146.24|0
1645691100000|2022-02-24 08:25:00|7175.92|7175.92|7210.08|7210.08|7210.78|7210.78|7175.92|7175.92|0
1645691400000|2022-02-24 08:30:00|7210.19|7210.19|7215.42|7215.42|7221.33|7221.33|7189.02|7189.02|0
1645691700000|2022-02-24 08:35:00|7215.85|7215.85|7193.79|7193.79|7217.44|7217.44|7177.99|7177.99|0
1645692000000|2022-02-24 08:40:00|7193.72|7193.72|7202.62|7202.62|7210.73|7210.73|7166.91|7166.91|0
1645692300000|2022-02-24 08:45:00|7203.29|7203.29|7201.19|7201.19|7208.5|7208.5|7192.11|7192.11|0
1645692600000|2022-02-24 08:50:00|7201.3|7201.3|7191.97|7191.97|7203.89|7203.89|7189.48|7189.48|0
1645692900000|2022-02-24 08:55:00|7192.36|7192.36|7225.26|7225.26|7230.43|7230.43|7192.23|7192.23|0
1645693200000|2022-02-24 09:00:00|7222.95|7222.95|7217.99|7217.99|7223.26|7223.26|7204.85|7204.85|0
1645693500000|2022-02-24 09:05:00|7217.61|7217.61|7247.85|7247.85|7260.86|7260.86|7208.38|7208.38|0
1645693800000|2022-02-24 09:10:00|7247.62|7247.62|7225.75|7225.75|7250.59|7250.59|7209.29|7209.29|0
1645694100000|2022-02-24 09:15:00|7225.13|7225.13|7194.14|7194.14|7233.5|7233.5|7194.14|7194.14|0
1645694400000|2022-02-24 09:20:00|7194.3|7194.3|7192.64|7192.64|7218.05|7218.05|7190.75|7190.75|0
1645694700000|2022-02-24 09:25:00|7192.26|7192.26|7158.36|7158.36|7192.88|7192.88|7151.14|7151.14|0
1645695000000|2022-02-24 09:30:00|7158.41|7158.41|7150.95|7150.95|7167.01|7167.01|7146.23|7146.23|0
1645695300000|2022-02-24 09:35:00|7151.34|7151.34|7150.12|7150.12|7157.34|7157.34|7139.87|7139.87|0
1645695600000|2022-02-24 09:40:00|7150.35|7150.35|7143.54|7143.54|7159.98|7159.98|7129.24|7129.24|0
1645695900000|2022-02-24 09:45:00|7143.58|7143.58|7140.01|7140.01|7144.98|7144.98|7129.57|7129.57|0
1645696200000|2022-02-24 09:50:00|7139.73|7139.73|7099.37|7099.37|7145.51|7145.51|7099.37|7099.37|0
1645696500000|2022-02-24 09:55:00|7099.01|7099.01|7083.63|7083.63|7102.15|7102.15|7083.63|7083.63|0
1645696800000|2022-02-24 10:00:00|7083.29|7083.29|7094.1|7094.1|7096.55|7096.55|7073.9|7073.9|0
1645697100000|2022-02-24 10:05:00|7094.25|7094.25|7114.69|7114.69|7121.25|7121.25|7093.4|7093.4|0
1645697400000|2022-02-24 10:10:00|7115.59|7115.59|7086.56|7086.56|7116.73|7116.73|7085.5|7085.5|0
1645697700000|2022-02-24 10:15:00|7086.61|7086.61|7064.82|7064.82|7090.23|7090.23|7064.59|7064.59|0
1645698000000|2022-02-24 10:20:00|7064.73|7064.73|7047.13|7047.13|7066.34|7066.34|7044.79|7044.79|0
1645698300000|2022-02-24 10:25:00|7046.86|7046.86|7045.39|7045.39|7062.74|7062.74|7040.8|7040.8|0
1645698600000|2022-02-24 10:30:00|7045.24|7045.24|7078.06|7078.06|7078.37|7078.37|7041.28|7041.28|0
1645698900000|2022-02-24 10:35:00|7078.12|7078.12|7076.77|7076.77|7078.12|7078.12|7049.19|7049.19|0
1645699200000|2022-02-24 10:40:00|7077.68|7077.68|7054.28|7054.28|7078.24|7078.24|7053.93|7053.93|0
1645699500000|2022-02-24 10:45:00|7054.36|7054.36|7065.88|7065.88|7078.51|7078.51|7048.78|7048.78|0
1645699800000|2022-02-24 10:50:00|7065.67|7065.67|7051.38|7051.38|7069.24|7069.24|7050.43|7050.43|0
1645700100000|2022-02-24 10:55:00|7052.14|7052.14|7030.5|7030.5|7056.37|7056.37|7029.67|7029.67|0
1645700400000|2022-02-24 11:00:00|7030.29|7030.29|7021.12|7021.12|7039.27|7039.27|7013.66|7013.66|0
1645700700000|2022-02-24 11:05:00|7021.2|7021.2|6997.01|6997.01|7023.41|7023.41|6993.6|6993.6|0
1645701000000|2022-02-24 11:10:00|6996.95|6996.95|6973.25|6973.25|6997.48|6997.48|6965.53|6965.53|0
1645701300000|2022-02-24 11:15:00|6973.79|6973.79|6979.35|6979.35|6988.6|6988.6|6965.24|6965.24|0
1645701600000|2022-02-24 11:20:00|6979.26|6979.26|7023.08|7023.08|7026.3|7026.3|6979.05|6979.05|0
1645701900000|2022-02-24 11:25:00|7024.22|7024.22|7005.84|7005.84|7028.84|7028.84|7000.88|7000.88|0
1645702200000|2022-02-24 11:30:00|7005.97|7005.97|7010.73|7010.73|7014.87|7014.87|7005.97|7005.97|0
1645702500000|2022-02-24 11:35:00|7009.92|7009.92|6998.12|6998.12|7009.92|7009.92|6995.49|6995.49|0
1645702800000|2022-02-24 11:40:00|6997.96|6997.96|7037.45|7037.45|7037.78|7037.78|6992.04|6992.04|0
1645703100000|2022-02-24 11:45:00|7037.98|7037.98|7045.4|7045.4|7056.95|7056.95|7034.14|7034.14|0
1645703400000|2022-02-24 11:50:00|7044.83|7044.83|7051.22|7051.22|7056.08|7056.08|7037.71|7037.71|0
1645703700000|2022-02-24 11:55:00|7051.01|7051.01|7060.07|7060.07|7060.56|7060.56|7037.87|7037.87|0
1645704000000|2022-02-24 12:00:00|7060.14|7060.14|7048.55|7048.55|7060.55|7060.55|7048.55|7048.55|0
1645704300000|2022-02-24 12:05:00|7048.34|7048.34|7030.87|7030.87|7048.39|7048.39|7027.39|7027.39|0
1645704600000|2022-02-24 12:10:00|7030.9|7030.9|7044.05|7044.05|7044.05|7044.05|7024.47|7024.47|0
1645704900000|2022-02-24 12:15:00|7043.92|7043.92|7028.1|7028.1|7046.63|7046.63|7026.89|7026.89|0
1645705200000|2022-02-24 12:20:00|7028.05|7028.05|7016.95|7016.95|7030.81|7030.81|7016.35|7016.35|0
1645705500000|2022-02-24 12:25:00|7016.77|7016.77|7020.8|7020.8|7026.15|7026.15|7016.77|7016.77|0
1645705800000|2022-02-24 12:30:00|7020.76|7020.76|7024.21|7024.21|7025.27|7025.27|7013.64|7013.64|0
1645706100000|2022-02-24 12:35:00|7024.34|7024.34|7017.44|7017.44|7024.34|7024.34|7016.12|7016.12|0
1645706400000|2022-02-24 12:40:00|7017.28|7017.28|7021.86|7021.86|7025.39|7025.39|7013.83|7013.83|0
1645706700000|2022-02-24 12:45:00|7021.97|7021.97|7021.37|7021.37|7028.07|7028.07|7017.49|7017.49|0
1645707000000|2022-02-24 12:50:00|7021.27|7021.27|7021.26|7021.26|7042.33|7042.33|7021.26|7021.26|0
1645707300000|2022-02-24 12:55:00|7021.94|7021.94|7049.3|7049.3|7049.8|7049.8|7021.94|7021.94|0
1645707600000|2022-02-24 13:00:00|7049.65|7049.65|7051.05|7051.05|7056.69|7056.69|7043.55|7043.55|0
1645707900000|2022-02-24 13:05:00|7051.63|7051.63|7053.43|7053.43|7055.83|7055.83|7050.67|7050.67|0
1645708200000|2022-02-24 13:10:00|7053.62|7053.62|7058.92|7058.92|7062.51|7062.51|7050.38|7050.38|0
1645708500000|2022-02-24 13:15:00|7058.76|7058.76|7044.66|7044.66|7058.76|7058.76|7037.16|7037.16|0
1645708800000|2022-02-24 13:20:00|7044.43|7044.43|7051.52|7051.52|7051.98|7051.98|7043.72|7043.72|0
1645709100000|2022-02-24 13:25:00|7051.65|7051.65|7048.67|7048.67|7059.86|7059.86|7048.45|7048.45|0
1645709400000|2022-02-24 13:30:00|7049.23|7049.23|7063.4|7063.4|7064.05|7064.05|7047.22|7047.22|0
1645709700000|2022-02-24 13:35:00|7063.49|7063.49|7071.66|7071.66|7084.59|7084.59|7062.33|7062.33|0
1645710000000|2022-02-24 13:40:00|7071.47|7071.47|7073.85|7073.85|7073.89|7073.89|7054.72|7054.72|0
1645710300000|2022-02-24 13:45:00|7073.96|7073.96|7103.07|7103.07|7107.72|7107.72|7071.87|7071.87|0
1645710600000|2022-02-24 13:50:00|7100.99|7100.99|7092.96|7092.96|7104.79|7104.79|7090.66|7090.66|0
1645710900000|2022-02-24 13:55:00|7093.14|7093.14|7064.73|7064.73|7094.02|7094.02|7064.43|7064.43|0
1645711200000|2022-02-24 14:00:00|7064.64|7064.64|7077.77|7077.77|7078.04|7078.04|7064.29|7064.29|0
1645711500000|2022-02-24 14:05:00|7077.58|7077.58|7068.36|7068.36|7084.8|7084.8|7066.86|7066.86|0
1645711800000|2022-02-24 14:10:00|7067.97|7067.97|7072.1|7072.1|7073.02|7073.02|7060.13|7060.13|0
1645712100000|2022-02-24 14:15:00|7072.16|7072.16|7081.23|7081.23|7084.8|7084.8|7063.3|7063.3|0
1645712400000|2022-02-24 14:20:00|7080.85|7080.85|7046.86|7046.86|7081.2|7081.2|7045.71|7045.71|0
1645712700000|2022-02-24 14:25:00|7047.05|7047.05|7042.78|7042.78|7052.41|7052.41|7039.46|7039.46|0
1645713000000|2022-02-24 14:30:00|7042.02|7042.02|7066.15|7066.15|7076.88|7076.88|7037.95|7037.95|0
1645713300000|2022-02-24 14:35:00|7066.26|7066.26|7108.53|7108.53|7108.53|7108.53|7055.75|7055.75|0
1645713600000|2022-02-24 14:40:00|7108.64|7108.64|7087.37|7087.37|7112.8|7112.8|7078.94|7078.94|0
1645713900000|2022-02-24 14:45:00|7088.46|7088.46|7133.02|7133.02|7133.02|7133.02|7082.42|7082.42|0
1645714200000|2022-02-24 14:50:00|7133.63|7133.63|7138.61|7138.61|7162.77|7162.77|7133.63|7133.63|0
1645714500000|2022-02-24 14:55:00|7138.29|7138.29|7166.5|7166.5|7168.4|7168.4|7124.01|7124.01|0
1645714800000|2022-02-24 15:00:00|7165.65|7165.65|7154.5|7154.5|7165.65|7165.65|7139.14|7139.14|0
1645715100000|2022-02-24 15:05:00|7154.12|7154.12|7170.45|7170.45|7170.87|7170.87|7135.04|7135.04|0
1645715400000|2022-02-24 15:10:00|7169.59|7169.59|7182.77|7182.77|7195.69|7195.69|7166.42|7166.42|0
1645715700000|2022-02-24 15:15:00|7182.98|7182.98|7212.76|7212.76|7216.41|7216.41|7182.98|7182.98|0
1645716000000|2022-02-24 15:20:00|7213.07|7213.07|7182.09|7182.09|7237.27|7237.27|7171.75|7171.75|0
1645716300000|2022-02-24 15:25:00|7182.01|7182.01|7139.13|7139.13|7186.71|7186.71|7139|7139|0
1645716600000|2022-02-24 15:30:00|7139.27|7139.27|7153.12|7153.12|7158.75|7158.75|7122.38|7122.38|0
1645716900000|2022-02-24 15:35:00|7153.69|7153.69|7122.93|7122.93|7156.65|7156.65|7117.78|7117.78|0
1645717200000|2022-02-24 15:40:00|7122.63|7122.63|7110.41|7110.41|7126.93|7126.93|7106.55|7106.55|0
1645717500000|2022-02-24 15:45:00|7110.18|7110.18|7137.81|7137.81|7143.38|7143.38|7109.56|7109.56|0
1645717800000|2022-02-24 15:50:00|7137.39|7137.39|7148.98|7148.98|7149.82|7149.82|7121.82|7121.82|0
1645718100000|2022-02-24 15:55:00|7149.04|7149.04|7135.21|7135.21|7156.17|7156.17|7132.49|7132.49|0
1645718400000|2022-02-24 16:00:00|7134.51|7134.51|7143.85|7143.85|7159.74|7159.74|7125.87|7125.87|0
1645718700000|2022-02-24 16:05:00|7143.55|7143.55|7162.58|7162.58|7165.06|7165.06|7138.9|7138.9|0
1645719000000|2022-02-24 16:10:00|7162.87|7162.87|7155.08|7155.08|7163.53|7163.53|7148.17|7148.17|0
1645719300000|2022-02-24 16:15:00|7154.4|7154.4|7169.81|7169.81|7170.08|7170.08|7144.46|7144.46|0
1645719600000|2022-02-24 16:20:00|7170.15|7170.15|7154.34|7154.34|7175.5|7175.5|7148.4|7148.4|0
1645719900000|2022-02-24 16:25:00|7153.94|7153.94|7138.18|7138.18|7161.39|7161.39|7136|7136|0
1645776900000|2022-02-25 08:15:00|7240.69|7240.69|7224.15|7224.15|7249.16|7249.16|7201.11|7201.11|0
1645777200000|2022-02-25 08:20:00|7224.84|7224.84|7254.91|7254.91|7257.29|7257.29|7214.36|7214.36|0
1645777500000|2022-02-25 08:25:00|7254.51|7254.51|7266.95|7266.95|7285.71|7285.71|7247.08|7247.08|0
1645777800000|2022-02-25 08:30:00|7267.61|7267.61|7300.19|7300.19|7308.59|7308.59|7267.61|7267.61|0
1645778100000|2022-02-25 08:35:00|7300.3|7300.3|7261.28|7261.28|7301.89|7301.89|7260.47|7260.47|0
1645778400000|2022-02-25 08:40:00|7260.95|7260.95|7232.52|7232.52|7260.95|7260.95|7218.99|7218.99|0
1645778700000|2022-02-25 08:45:00|7231.92|7231.92|7211.44|7211.44|7233.38|7233.38|7208.51|7208.51|0
1645779000000|2022-02-25 08:50:00|7209.36|7209.36|7223.17|7223.17|7251.23|7251.23|7209.36|7209.36|0
1645779300000|2022-02-25 08:55:00|7224.02|7224.02|7219.23|7219.23|7234.15|7234.15|7212.67|7212.67|0
1645779600000|2022-02-25 09:00:00|7219.46|7219.46|7192.78|7192.78|7227.51|7227.51|7192.68|7192.68|0
1645779900000|2022-02-25 09:05:00|7193.82|7193.82|7181.37|7181.37|7195.99|7195.99|7169.27|7169.27|0
1645780200000|2022-02-25 09:10:00|7181.07|7181.07|7161.79|7161.79|7188.57|7188.57|7161.79|7161.79|0
1645780500000|2022-02-25 09:15:00|7161.5|7161.5|7180.02|7180.02|7191.1|7191.1|7161.11|7161.11|0
1645780800000|2022-02-25 09:20:00|7179.74|7179.74|7147.41|7147.41|7180.13|7180.13|7147.41|7147.41|0
1645781100000|2022-02-25 09:25:00|7147.2|7147.2|7146.29|7146.29|7152.59|7152.59|7137.1|7137.1|0
1645781400000|2022-02-25 09:30:00|7145.83|7145.83|7141.97|7141.97|7149.35|7149.35|7125.92|7125.92|0
1645781700000|2022-02-25 09:35:00|7141.84|7141.84|7122.92|7122.92|7143.45|7143.45|7119.47|7119.47|0
1645782000000|2022-02-25 09:40:00|7122.52|7122.52|7126.81|7126.81|7132.01|7132.01|7113.8|7113.8|0
1645782300000|2022-02-25 09:45:00|7126.24|7126.24|7118.95|7118.95|7140.16|7140.16|7118.68|7118.68|0
1645782600000|2022-02-25 09:50:00|7119.03|7119.03|7123.15|7123.15|7124.78|7124.78|7108.51|7108.51|0
1645782900000|2022-02-25 09:55:00|7123.04|7123.04|7150.48|7150.48|7154.81|7154.81|7123.04|7123.04|0
1645783200000|2022-02-25 10:00:00|7150.17|7150.17|7147.87|7147.87|7155.05|7155.05|7139.8|7139.8|0
1645783500000|2022-02-25 10:05:00|7148.25|7148.25|7151.01|7151.01|7160.71|7160.71|7148.02|7148.02|0
1645783800000|2022-02-25 10:10:00|7150.94|7150.94|7175.29|7175.29|7175.69|7175.69|7138.65|7138.65|0
1645784100000|2022-02-25 10:15:00|7175.22|7175.22|7194.16|7194.16|7198.8|7198.8|7175|7175|0
1645784400000|2022-02-25 10:20:00|7194.25|7194.25|7198.12|7198.12|7201.46|7201.46|7194.25|7194.25|0
1645784700000|2022-02-25 10:25:00|7198.89|7198.89|7195.2|7195.2|7199.75|7199.75|7189.85|7189.85|0
1645785000000|2022-02-25 10:30:00|7195.42|7195.42|7191.3|7191.3|7201.98|7201.98|7187.12|7187.12|0
1645785300000|2022-02-25 10:35:00|7191.11|7191.11|7216.44|7216.44|7220.87|7220.87|7190.5|7190.5|0
1645785600000|2022-02-25 10:40:00|7216.36|7216.36|7202.18|7202.18|7216.86|7216.86|7198.06|7198.06|0
1645785900000|2022-02-25 10:45:00|7202.48|7202.48|7208.11|7208.11|7208.96|7208.96|7190.36|7190.36|0
1645786200000|2022-02-25 10:50:00|7207.51|7207.51|7219.96|7219.96|7220|7220|7202.75|7202.75|0
1645786500000|2022-02-25 10:55:00|7220.29|7220.29|7230.24|7230.24|7230.24|7230.24|7218.6|7218.6|0
1645786800000|2022-02-25 11:00:00|7230.62|7230.62|7215.24|7215.24|7231.63|7231.63|7213.64|7213.64|0
1645787100000|2022-02-25 11:05:00|7215.32|7215.32|7220.55|7220.55|7220.62|7220.62|7211.54|7211.54|0
1645787400000|2022-02-25 11:10:00|7220.32|7220.32|7224.1|7224.1|7229.87|7229.87|7216.98|7216.98|0
1645787700000|2022-02-25 11:15:00|7224.32|7224.32|7231.19|7231.19|7231.44|7231.44|7218.43|7218.43|0
1645788000000|2022-02-25 11:20:00|7231.58|7231.58|7227.41|7227.41|7232.74|7232.74|7221.43|7221.43|0
1645788300000|2022-02-25 11:25:00|7227.17|7227.17|7234.28|7234.28|7234.59|7234.59|7221.68|7221.68|0
1645788600000|2022-02-25 11:30:00|7234.2|7234.2|7228.83|7228.83|7237.55|7237.55|7217.32|7217.32|0
1645788900000|2022-02-25 11:35:00|7229.17|7229.17|7246.26|7246.26|7246.26|7246.26|7228.44|7228.44|0
1645789200000|2022-02-25 11:40:00|7246.56|7246.56|7230.41|7230.41|7250.55|7250.55|7230.41|7230.41|0
1645789500000|2022-02-25 11:45:00|7230.8|7230.8|7237.82|7237.82|7250.11|7250.11|7225.8|7225.8|0
1645789800000|2022-02-25 11:50:00|7238.08|7238.08|7236.37|7236.37|7238.88|7238.88|7226.58|7226.58|0
1645790100000|2022-02-25 11:55:00|7236.32|7236.32|7245.42|7245.42|7254.51|7254.51|7236.32|7236.32|0
1645790400000|2022-02-25 12:00:00|7245.19|7245.19|7256.41|7256.41|7256.48|7256.48|7235.32|7235.32|0
1645790700000|2022-02-25 12:05:00|7256.25|7256.25|7277.79|7277.79|7280.49|7280.49|7255.07|7255.07|0
1645791000000|2022-02-25 12:10:00|7278.02|7278.02|7297.64|7297.64|7297.72|7297.72|7275.23|7275.23|0
1645791300000|2022-02-25 12:15:00|7297.23|7297.23|7298.98|7298.98|7299.8|7299.8|7291.48|7291.48|0
1645791600000|2022-02-25 12:20:00|7298.93|7298.93|7283.17|7283.17|7298.93|7298.93|7281.96|7281.96|0
1645791900000|2022-02-25 12:25:00|7282.89|7282.89|7289.91|7289.91|7297.28|7297.28|7280.28|7280.28|0
1645792200000|2022-02-25 12:30:00|7289.61|7289.61|7269.19|7269.19|7289.82|7289.82|7267.51|7267.51|0
1645792500000|2022-02-25 12:35:00|7268.81|7268.81|7280.9|7280.9|7281.51|7281.51|7260.57|7260.57|0
1645792800000|2022-02-25 12:40:00|7281.05|7281.05|7294.13|7294.13|7294.93|7294.93|7278.87|7278.87|0
1645793100000|2022-02-25 12:45:00|7293.53|7293.53|7285.17|7285.17|7295.13|7295.13|7283.51|7283.51|0
1645793400000|2022-02-25 12:50:00|7284.94|7284.94|7327.94|7327.94|7327.94|7327.94|7283.85|7283.85|0
1645793700000|2022-02-25 12:55:00|7327.78|7327.78|7336.48|7336.48|7346.27|7346.27|7327.78|7327.78|0
1645794000000|2022-02-25 13:00:00|7336.39|7336.39|7317.75|7317.75|7337.41|7337.41|7317.51|7317.51|0
1645794300000|2022-02-25 13:05:00|7317.86|7317.86|7341.37|7341.37|7342.06|7342.06|7317.86|7317.86|0
1645794600000|2022-02-25 13:10:00|7341.26|7341.26|7342.34|7342.34|7346.27|7346.27|7334.05|7334.05|0
1645794900000|2022-02-25 13:15:00|7342.57|7342.57|7358.63|7358.63|7358.63|7358.63|7334.11|7334.11|0
1645795200000|2022-02-25 13:20:00|7358.72|7358.72|7371.78|7371.78|7372.08|7372.08|7358.72|7358.72|0
1645795500000|2022-02-25 13:25:00|7371.89|7371.89|7361.62|7361.62|7376.64|7376.64|7358.22|7358.22|0
1645795800000|2022-02-25 13:30:00|7361.7|7361.7|7368.79|7368.79|7369.55|7369.55|7353.94|7353.94|0
1645796100000|2022-02-25 13:35:00|7369.64|7369.64|7384.33|7384.33|7384.61|7384.61|7369.64|7369.64|0
1645796400000|2022-02-25 13:40:00|7384.52|7384.52|7373.9|7373.9|7390.32|7390.32|7371.21|7371.21|0
1645796700000|2022-02-25 13:45:00|7376.47|7376.47|7377.62|7377.62|7387.91|7387.91|7376.47|7376.47|0
1645797000000|2022-02-25 13:50:00|7377.63|7377.63|7369.22|7369.22|7378.06|7378.06|7368.63|7368.63|0
1645797300000|2022-02-25 13:55:00|7369.3|7369.3|7379.96|7379.96|7384.54|7384.54|7365.4|7365.4|0
1645797600000|2022-02-25 14:00:00|7379.74|7379.74|7393.24|7393.24|7393.37|7393.37|7372.75|7372.75|0
1645797900000|2022-02-25 14:05:00|7393.12|7393.12|7392.5|7392.5|7409.03|7409.03|7389.55|7389.55|0
1645798200000|2022-02-25 14:10:00|7392.34|7392.34|7382.8|7382.8|7401.62|7401.62|7381.9|7381.9|0
1645798500000|2022-02-25 14:15:00|7382.76|7382.76|7369.01|7369.01|7383.06|7383.06|7364.62|7364.62|0
1645798800000|2022-02-25 14:20:00|7369.15|7369.15|7386.14|7386.14|7386.14|7386.14|7368.88|7368.88|0
1645799100000|2022-02-25 14:25:00|7386.77|7386.77|7368.57|7368.57|7387.23|7387.23|7368.57|7368.57|0
1645799400000|2022-02-25 14:30:00|7368.64|7368.64|7393.52|7393.52|7395.05|7395.05|7365.24|7365.24|0
1645799700000|2022-02-25 14:35:00|7393.43|7393.43|7361.89|7361.89|7396.5|7396.5|7361.89|7361.89|0
1645800000000|2022-02-25 14:40:00|7359.96|7359.96|7324.76|7324.76|7363.61|7363.61|7321.79|7321.79|0
1645800300000|2022-02-25 14:45:00|7324.98|7324.98|7334.16|7334.16|7343.88|7343.88|7319.48|7319.48|0
1645800600000|2022-02-25 14:50:00|7334.29|7334.29|7315.32|7315.32|7339.96|7339.96|7301.21|7301.21|0
1645800900000|2022-02-25 14:55:00|7315.4|7315.4|7293.78|7293.78|7319.52|7319.52|7291.4|7291.4|0
1645801200000|2022-02-25 15:00:00|7293.55|7293.55|7284.68|7284.68|7295.98|7295.98|7282.74|7282.74|0
1645801500000|2022-02-25 15:05:00|7284.15|7284.15|7296.47|7296.47|7296.98|7296.98|7277.36|7277.36|0
1645801800000|2022-02-25 15:10:00|7296.57|7296.57|7299.37|7299.37|7305.23|7305.23|7284.99|7284.99|0
1645802100000|2022-02-25 15:15:00|7299.53|7299.53|7310.41|7310.41|7313.14|7313.14|7290.57|7290.57|0
1645802400000|2022-02-25 15:20:00|7310.27|7310.27|7318.31|7318.31|7322.67|7322.67|7305.01|7305.01|0
1645802700000|2022-02-25 15:25:00|7317.95|7317.95|7325.48|7325.48|7328.01|7328.01|7304.52|7304.52|0
1645803000000|2022-02-25 15:30:00|7325.32|7325.32|7309.59|7309.59|7326.61|7326.61|7309.08|7309.08|0
1645803300000|2022-02-25 15:35:00|7309.4|7309.4|7327.08|7327.08|7327.55|7327.55|7305.57|7305.57|0
1645803600000|2022-02-25 15:40:00|7327.68|7327.68|7347.19|7347.19|7347.57|7347.57|7325.86|7325.86|0
1645803900000|2022-02-25 15:45:00|7347.32|7347.32|7355.59|7355.59|7355.66|7355.66|7345.78|7345.78|0
1645804200000|2022-02-25 15:50:00|7355.32|7355.32|7357.76|7357.76|7363.66|7363.66|7346.59|7346.59|0
1645804500000|2022-02-25 15:55:00|7357.67|7357.67|7351.24|7351.24|7368.38|7368.38|7348.43|7348.43|0
1645804800000|2022-02-25 16:00:00|7350.94|7350.94|7367.91|7367.91|7378.44|7378.44|7345.81|7345.81|0
1645805100000|2022-02-25 16:05:00|7368.28|7368.28|7379.53|7379.53|7381.36|7381.36|7367.22|7367.22|0
1645805400000|2022-02-25 16:10:00|7379.52|7379.52|7387.57|7387.57|7389.16|7389.16|7379.46|7379.46|0
1645805700000|2022-02-25 16:15:00|7387.19|7387.19|7399.41|7399.41|7401.25|7401.25|7384.2|7384.2|0
1645806000000|2022-02-25 16:20:00|7398.87|7398.87|7400.47|7400.47|7402.22|7402.22|7395.69|7395.69|0
1645806300000|2022-02-25 16:25:00|7400.53|7400.53|7392.73|7392.73|7403.22|7403.22|7389.79|7389.79|0
1646036100000|2022-02-28 08:15:00|7257.43|7257.43|7283.9|7283.9|7298.22|7298.22|7257.19|7257.19|0
1646036400000|2022-02-28 08:20:00|7284.04|7284.04|7294.71|7294.71|7309.87|7309.87|7271.59|7271.59|0
1646036700000|2022-02-28 08:25:00|7295.04|7295.04|7308.24|7308.24|7317.57|7317.57|7295.04|7295.04|0
1646037000000|2022-02-28 08:30:00|7308.34|7308.34|7274.96|7274.96|7310.67|7310.67|7272.94|7272.94|0
1646037300000|2022-02-28 08:35:00|7275.09|7275.09|7250.73|7250.73|7286.79|7286.79|7247.88|7247.88|0
1646037600000|2022-02-28 08:40:00|7250.86|7250.86|7263.56|7263.56|7263.56|7263.56|7246.08|7246.08|0
1646037900000|2022-02-28 08:45:00|7263.78|7263.78|7275.04|7275.04|7285.35|7285.35|7256.1|7256.1|0
1646038200000|2022-02-28 08:50:00|7274.66|7274.66|7264.47|7264.47|7277.4|7277.4|7261.73|7261.73|0
1646038500000|2022-02-28 08:55:00|7264.2|7264.2|7249.83|7249.83|7270.74|7270.74|7249.61|7249.61|0
1646038800000|2022-02-28 09:00:00|7249.53|7249.53|7249.75|7249.75|7250.37|7250.37|7240.08|7240.08|0
1646039100000|2022-02-28 09:05:00|7249.44|7249.44|7295.41|7295.41|7295.86|7295.86|7249.44|7249.44|0
1646039400000|2022-02-28 09:10:00|7292.63|7292.63|7298.92|7298.92|7302.6|7302.6|7286.37|7286.37|0
1646039700000|2022-02-28 09:15:00|7298.6|7298.6|7299.13|7299.13|7300.71|7300.71|7291.8|7291.8|0
1646040000000|2022-02-28 09:20:00|7299.05|7299.05|7311.91|7311.91|7315.02|7315.02|7299.05|7299.05|0
1646040300000|2022-02-28 09:25:00|7314.21|7314.21|7316.23|7316.23|7324.53|7324.53|7312.75|7312.75|0
1646040600000|2022-02-28 09:30:00|7316.38|7316.38|7314.4|7314.4|7317.51|7317.51|7300.72|7300.72|0
1646040900000|2022-02-28 09:35:00|7313.4|7313.4|7318.31|7318.31|7319.21|7319.21|7302.57|7302.57|0
1646041200000|2022-02-28 09:40:00|7318.46|7318.46|7341.44|7341.44|7342.65|7342.65|7317.93|7317.93|0
1646041500000|2022-02-28 09:45:00|7341.36|7341.36|7338.62|7338.62|7344.9|7344.9|7331.41|7331.41|0
1646041800000|2022-02-28 09:50:00|7338.39|7338.39|7346.2|7346.2|7350.85|7350.85|7337.3|7337.3|0
1646042100000|2022-02-28 09:55:00|7346.31|7346.31|7342.79|7342.79|7353.91|7353.91|7336.42|7336.42|0
1646042400000|2022-02-28 10:00:00|7341.07|7341.07|7362.96|7362.96|7363.5|7363.5|7340.76|7340.76|0
1646042700000|2022-02-28 10:05:00|7362.58|7362.58|7358.48|7358.48|7364.08|7364.08|7345.04|7345.04|0
1646043000000|2022-02-28 10:10:00|7358.01|7358.01|7342.23|7342.23|7358.01|7358.01|7334.9|7334.9|0
1646043300000|2022-02-28 10:15:00|7341.97|7341.97|7324.34|7324.34|7341.97|7341.97|7324.13|7324.13|0
1646043600000|2022-02-28 10:20:00|7324.18|7324.18|7325.9|7325.9|7330.04|7330.04|7321.96|7321.96|0
1646043900000|2022-02-28 10:25:00|7326.13|7326.13|7319.74|7319.74|7329.66|7329.66|7316.19|7316.19|0
1646044200000|2022-02-28 10:30:00|7318.39|7318.39|7312.63|7312.63|7318.39|7318.39|7288.08|7288.08|0
1646044500000|2022-02-28 10:35:00|7312.9|7312.9|7310.65|7310.65|7315.06|7315.06|7305.82|7305.82|0
1646044800000|2022-02-28 10:40:00|7310.75|7310.75|7318.67|7318.67|7318.67|7318.67|7302.88|7302.88|0
1646045100000|2022-02-28 10:45:00|7318.83|7318.83|7340.13|7340.13|7340.36|7340.36|7318.73|7318.73|0
1646045400000|2022-02-28 10:50:00|7340.99|7340.99|7336.29|7336.29|7347.25|7347.25|7332.67|7332.67|0
1646045700000|2022-02-28 10:55:00|7335.75|7335.75|7347.36|7347.36|7349.03|7349.03|7335.75|7335.75|0
1646046000000|2022-02-28 11:00:00|7347.74|7347.74|7359.41|7359.41|7366.28|7366.28|7347.74|7347.74|0
1646046300000|2022-02-28 11:05:00|7360.37|7360.37|7356.56|7356.56|7366.08|7366.08|7356.03|7356.03|0
1646046600000|2022-02-28 11:10:00|7356.47|7356.47|7362.11|7362.11|7362.12|7362.12|7346.13|7346.13|0
1646046900000|2022-02-28 11:15:00|7362.25|7362.25|7341.78|7341.78|7362.38|7362.38|7341.75|7341.75|0
1646047200000|2022-02-28 11:20:00|7341.83|7341.83|7346.43|7346.43|7347.7|7347.7|7338.31|7338.31|0
1646047500000|2022-02-28 11:25:00|7346.57|7346.57|7345.24|7345.24|7359.96|7359.96|7342.11|7342.11|0
1646047800000|2022-02-28 11:30:00|7346.96|7346.96|7361.34|7361.34|7361.4|7361.4|7345.37|7345.37|0
1646048100000|2022-02-28 11:35:00|7361.5|7361.5|7361|7361|7363.1|7363.1|7356.88|7356.88|0
1646048400000|2022-02-28 11:40:00|7361.19|7361.19|7367.51|7367.51|7369.91|7369.91|7356.87|7356.87|0
1646048700000|2022-02-28 11:45:00|7365.8|7365.8|7366.46|7366.46|7368.06|7368.06|7361.86|7361.86|0
1646049000000|2022-02-28 11:50:00|7366.31|7366.31|7376.48|7376.48|7377.14|7377.14|7366.31|7366.31|0
1646049300000|2022-02-28 11:55:00|7376.67|7376.67|7376.71|7376.71|7389.64|7389.64|7375.83|7375.83|0
1646049600000|2022-02-28 12:00:00|7374.96|7374.96|7385.01|7385.01|7386.08|7386.08|7374.84|7374.84|0
1646049900000|2022-02-28 12:05:00|7385.12|7385.12|7381.17|7381.17|7385.12|7385.12|7377.43|7377.43|0
1646050200000|2022-02-28 12:10:00|7381.04|7381.04|7386.64|7386.64|7395.85|7395.85|7378.87|7378.87|0
1646050500000|2022-02-28 12:15:00|7386.95|7386.95|7382.12|7382.12|7386.95|7386.95|7374.3|7374.3|0
1646050800000|2022-02-28 12:20:00|7382.2|7382.2|7399.13|7399.13|7401.5|7401.5|7381.68|7381.68|0
1646051100000|2022-02-28 12:25:00|7398.75|7398.75|7391.98|7391.98|7398.75|7398.75|7388.71|7388.71|0
1646051400000|2022-02-28 12:30:00|7392.37|7392.37|7400.9|7400.9|7400.9|7400.9|7392.37|7392.37|0
1646051700000|2022-02-28 12:35:00|7401.13|7401.13|7399.79|7399.79|7402.72|7402.72|7394.81|7394.81|0
1646052000000|2022-02-28 12:40:00|7399.9|7399.9|7409.18|7409.18|7409.18|7409.18|7399.69|7399.69|0
1646052300000|2022-02-28 12:45:00|7409.38|7409.38|7412.81|7412.81|7414.04|7414.04|7408.43|7408.43|0
1646052600000|2022-02-28 12:50:00|7412.68|7412.68|7423.15|7423.15|7423.37|7423.37|7408.96|7408.96|0
1646052900000|2022-02-28 12:55:00|7423.41|7423.41|7390.46|7390.46|7423.7|7423.7|7386.25|7386.25|0
1646053200000|2022-02-28 13:00:00|7392.17|7392.17|7388.11|7388.11|7392.28|7392.28|7383.04|7383.04|0
1646053500000|2022-02-28 13:05:00|7387.73|7387.73|7385.23|7385.23|7388.22|7388.22|7381.28|7381.28|0
1646053800000|2022-02-28 13:10:00|7385.89|7385.89|7389.4|7389.4|7394.05|7394.05|7384.83|7384.83|0
1646054100000|2022-02-28 13:15:00|7389.61|7389.61|7389.58|7389.58|7395.15|7395.15|7387.8|7387.8|0
1646054400000|2022-02-28 13:20:00|7389.51|7389.51|7384.83|7384.83|7391.52|7391.52|7377.58|7377.58|0
1646054700000|2022-02-28 13:25:00|7384.96|7384.96|7389.6|7389.6|7392.39|7392.39|7383.22|7383.22|0
1646055000000|2022-02-28 13:30:00|7389.51|7389.51|7364.62|7364.62|7394.21|7394.21|7364.1|7364.1|0
1646055300000|2022-02-28 13:35:00|7364.69|7364.69|7362.94|7362.94|7370.43|7370.43|7357.88|7357.88|0
1646055600000|2022-02-28 13:40:00|7362.55|7362.55|7351.07|7351.07|7363.06|7363.06|7340.72|7340.72|0
1646055900000|2022-02-28 13:45:00|7353.16|7353.16|7344.06|7344.06|7355.77|7355.77|7343.36|7343.36|0
1646056200000|2022-02-28 13:50:00|7344.04|7344.04|7327.09|7327.09|7345.99|7345.99|7327.09|7327.09|0
1646056500000|2022-02-28 13:55:00|7326.7|7326.7|7316.35|7316.35|7330.04|7330.04|7312.59|7312.59|0
1646056800000|2022-02-28 14:00:00|7315.5|7315.5|7323.83|7323.83|7325.79|7325.79|7313.52|7313.52|0
1646057100000|2022-02-28 14:05:00|7323.9|7323.9|7327.24|7327.24|7333.59|7333.59|7318.97|7318.97|0
1646057400000|2022-02-28 14:10:00|7327.61|7327.61|7325.84|7325.84|7335.17|7335.17|7319.19|7319.19|0
1646057700000|2022-02-28 14:15:00|7325.68|7325.68|7315.16|7315.16|7343.83|7343.83|7315.16|7315.16|0
1646058000000|2022-02-28 14:20:00|7315.39|7315.39|7312.7|7312.7|7318.06|7318.06|7311.07|7311.07|0
1646058300000|2022-02-28 14:25:00|7312.39|7312.39|7311.95|7311.95|7318.15|7318.15|7308.18|7308.18|0
1646058600000|2022-02-28 14:30:00|7310.37|7310.37|7308.69|7308.69|7348.28|7348.28|7305.82|7305.82|0
1646058900000|2022-02-28 14:35:00|7308.46|7308.46|7298.99|7298.99|7319.29|7319.29|7296.59|7296.59|0
1646059200000|2022-02-28 14:40:00|7298.7|7298.7|7305.76|7305.76|7307.77|7307.77|7286.11|7286.11|0
1646059500000|2022-02-28 14:45:00|7305.95|7305.95|7299.51|7299.51|7311.46|7311.46|7299.25|7299.25|0
1646059800000|2022-02-28 14:50:00|7299.29|7299.29|7302.42|7302.42|7308.04|7308.04|7291.45|7291.45|0
1646060100000|2022-02-28 14:55:00|7302.57|7302.57|7334.52|7334.52|7334.59|7334.59|7302.21|7302.21|0
1646060400000|2022-02-28 15:00:00|7334.61|7334.61|7317.71|7317.71|7341.38|7341.38|7308.98|7308.98|0
1646060700000|2022-02-28 15:05:00|7317.49|7317.49|7315.28|7315.28|7319.6|7319.6|7307.97|7307.97|0
1646061000000|2022-02-28 15:10:00|7315.66|7315.66|7305.94|7305.94|7317.86|7317.86|7296.13|7296.13|0
1646061300000|2022-02-28 15:15:00|7305.8|7305.8|7308.12|7308.12|7320.52|7320.52|7299.91|7299.91|0
1646061600000|2022-02-28 15:20:00|7308.13|7308.13|7349.48|7349.48|7351.74|7351.74|7308.13|7308.13|0
1646061900000|2022-02-28 15:25:00|7349.21|7349.21|7346.34|7346.34|7356.55|7356.55|7333.15|7333.15|0
1646062200000|2022-02-28 15:30:00|7346.27|7346.27|7375.31|7375.31|7378.11|7378.11|7343.67|7343.67|0
1646062500000|2022-02-28 15:35:00|7375.91|7375.91|7395.74|7395.74|7409.19|7409.19|7375.87|7375.87|0
1646062800000|2022-02-28 15:40:00|7395.7|7395.7|7408.04|7408.04|7411.73|7411.73|7395.7|7395.7|0
1646063100000|2022-02-28 15:45:00|7408.17|7408.17|7405.45|7405.45|7418.43|7418.43|7401.25|7401.25|0
1646063400000|2022-02-28 15:50:00|7405.19|7405.19|7428.08|7428.08|7428.08|7428.08|7403.15|7403.15|0
1646063700000|2022-02-28 15:55:00|7428.21|7428.21|7438.5|7438.5|7447.43|7447.43|7428.21|7428.21|0
1646064000000|2022-02-28 16:00:00|7438.6|7438.6|7436.62|7436.62|7443.54|7443.54|7430.04|7430.04|0
1646064300000|2022-02-28 16:05:00|7436.72|7436.72|7428.77|7428.77|7443.92|7443.92|7428.57|7428.57|0
1646064600000|2022-02-28 16:10:00|7428.62|7428.62|7412.86|7412.86|7429.9|7429.9|7412.55|7412.55|0
1646064900000|2022-02-28 16:15:00|7412.99|7412.99|7433.46|7433.46|7438.61|7438.61|7412.63|7412.63|0
1646065200000|2022-02-28 16:20:00|7433.15|7433.15|7424.72|7424.72|7435.16|7435.16|7418.32|7418.32|0
1646065500000|2022-02-28 16:25:00|7424.34|7424.34|7427.97|7427.97|7440.57|7440.57|7422.94|7422.94|0
1646122500000|2022-03-01 08:15:00|7318.68|7318.68|7311.42|7311.42|7322.91|7322.91|7294.26|7294.26|0
1646122800000|2022-03-01 08:20:00|7312.45|7312.45|7255.62|7255.62|7320.05|7320.05|7239.81|7239.81|0
1646123100000|2022-03-01 08:25:00|7254.33|7254.33|7271.68|7271.68|7287.88|7287.88|7251.94|7251.94|0
1646123400000|2022-03-01 08:30:00|7269.88|7269.88|7247.32|7247.32|7271.13|7271.13|7245.67|7245.67|0
1646123700000|2022-03-01 08:35:00|7247.88|7247.88|7253.9|7253.9|7269|7269|7236.62|7236.62|0
1646124000000|2022-03-01 08:40:00|7256.3|7256.3|7270.47|7270.47|7270.9|7270.9|7253.54|7253.54|0
1646124300000|2022-03-01 08:45:00|7270.25|7270.25|7270.8|7270.8|7287.98|7287.98|7267.1|7267.1|0
1646124600000|2022-03-01 08:50:00|7269.43|7269.43|7232.89|7232.89|7269.43|7269.43|7229.89|7229.89|0
1646124900000|2022-03-01 08:55:00|7233.58|7233.58|7218.78|7218.78|7237.76|7237.76|7218.78|7218.78|0
1646125200000|2022-03-01 09:00:00|7217.83|7217.83|7223.08|7223.08|7230.6|7230.6|7214.45|7214.45|0
1646125500000|2022-03-01 09:05:00|7224.21|7224.21|7185.97|7185.97|7231.91|7231.91|7184.91|7184.91|0
1646125800000|2022-03-01 09:10:00|7185.59|7185.59|7183.86|7183.86|7191.9|7191.9|7177.44|7177.44|0
1646126100000|2022-03-01 09:15:00|7183.18|7183.18|7170.51|7170.51|7186.41|7186.41|7167.66|7167.66|0
1646126400000|2022-03-01 09:20:00|7170.06|7170.06|7128.47|7128.47|7170.83|7170.83|7121.96|7121.96|0
1646126700000|2022-03-01 09:25:00|7129.84|7129.84|7131.48|7131.48|7133.64|7133.64|7117.07|7117.07|0
1646127000000|2022-03-01 09:30:00|7129.88|7129.88|7133.69|7133.69|7139.5|7139.5|7122.64|7122.64|0
1646127300000|2022-03-01 09:35:00|7133.57|7133.57|7124.43|7124.43|7135.35|7135.35|7109.6|7109.6|0
1646127600000|2022-03-01 09:40:00|7123.75|7123.75|7097.91|7097.91|7129.41|7129.41|7096.24|7096.24|0
1646127900000|2022-03-01 09:45:00|7098.18|7098.18|7086.55|7086.55|7098.4|7098.4|7078.71|7078.71|0
1646128200000|2022-03-01 09:50:00|7086.7|7086.7|7059.24|7059.24|7086.9|7086.9|7054.82|7054.82|0
1646128500000|2022-03-01 09:55:00|7058.21|7058.21|7074.98|7074.98|7079.9|7079.9|7055.08|7055.08|0
1646128800000|2022-03-01 10:00:00|7073.38|7073.38|7051.01|7051.01|7073.57|7073.57|7047.2|7047.2|0
1646129100000|2022-03-01 10:05:00|7052.03|7052.03|7042.49|7042.49|7059.14|7059.14|7038.12|7038.12|0
1646129400000|2022-03-01 10:10:00|7042.64|7042.64|7057.77|7057.77|7059.36|7059.36|7039.81|7039.81|0
1646129700000|2022-03-01 10:15:00|7057.86|7057.86|7074.59|7074.59|7075.27|7075.27|7054.4|7054.4|0
1646130000000|2022-03-01 10:20:00|7074.24|7074.24|7052.96|7052.96|7074.24|7074.24|7052.91|7052.91|0
1646130300000|2022-03-01 10:25:00|7052.77|7052.77|7059.58|7059.58|7065.86|7065.86|7052.77|7052.77|0
1646130600000|2022-03-01 10:30:00|7059.2|7059.2|7043.24|7043.24|7059.49|7059.49|7039.07|7039.07|0
1646130900000|2022-03-01 10:35:00|7043.2|7043.2|7031.91|7031.91|7044.79|7044.79|7018.32|7018.32|0
1646131200000|2022-03-01 10:40:00|7030.86|7030.86|7030.75|7030.75|7041.41|7041.41|7025.19|7025.19|0
1646131500000|2022-03-01 10:45:00|7030.91|7030.91|7047.32|7047.32|7047.32|7047.32|7029.83|7029.83|0
1646131800000|2022-03-01 10:50:00|7047.02|7047.02|7058.51|7058.51|7060.92|7060.92|7043.52|7043.52|0
1646132100000|2022-03-01 10:55:00|7057.91|7057.91|7071.21|7071.21|7072.1|7072.1|7052.88|7052.88|0
1646132400000|2022-03-01 11:00:00|7071.44|7071.44|7080.84|7080.84|7081.68|7081.68|7070.76|7070.76|0
1646132700000|2022-03-01 11:05:00|7079.13|7079.13|7049.17|7049.17|7079.13|7079.13|7048.67|7048.67|0
1646133000000|2022-03-01 11:10:00|7049.48|7049.48|7050.09|7050.09|7055.42|7055.42|7046.65|7046.65|0
1646133300000|2022-03-01 11:15:00|7049.81|7049.81|7036.5|7036.5|7051|7051|7034.64|7034.64|0
1646133600000|2022-03-01 11:20:00|7036.66|7036.66|7042.18|7042.18|7045.9|7045.9|7032.68|7032.68|0
1646133900000|2022-03-01 11:25:00|7041.85|7041.85|7033.86|7033.86|7051.66|7051.66|7026.68|7026.68|0
1646134200000|2022-03-01 11:30:00|7034.32|7034.32|7020.92|7020.92|7036.89|7036.89|7020.92|7020.92|0
1646134500000|2022-03-01 11:35:00|7020.58|7020.58|7005.97|7005.97|7021.61|7021.61|7005.22|7005.22|0
1646134800000|2022-03-01 11:40:00|7006.49|7006.49|6998.91|6998.91|7009.74|7009.74|6995.95|6995.95|0
1646135100000|2022-03-01 11:45:00|6999.17|6999.17|6985.68|6985.68|7003.86|7003.86|6985.24|6985.24|0
1646135400000|2022-03-01 11:50:00|6985.6|6985.6|6955.14|6955.14|6987.36|6987.36|6952.41|6952.41|0
1646135700000|2022-03-01 11:55:00|6954.57|6954.57|6959.54|6959.54|6960.12|6960.12|6948.6|6948.6|0
1646136000000|2022-03-01 12:00:00|6959.67|6959.67|6970.02|6970.02|6973.86|6973.86|6959.67|6959.67|0
1646136300000|2022-03-01 12:05:00|6969.96|6969.96|6971.89|6971.89|6974.08|6974.08|6966.61|6966.61|0
1646136600000|2022-03-01 12:10:00|6972.13|6972.13|6968.76|6968.76|6987.32|6987.32|6967.49|6967.49|0
1646136900000|2022-03-01 12:15:00|6968.87|6968.87|6954.55|6954.55|6970.01|6970.01|6954.55|6954.55|0
1646137200000|2022-03-01 12:20:00|6955.09|6955.09|6959.55|6959.55|6967.19|6967.19|6954.86|6954.86|0
1646137500000|2022-03-01 12:25:00|6959.21|6959.21|6958.34|6958.34|6959.85|6959.85|6947.92|6947.92|0
1646137800000|2022-03-01 12:30:00|6958.08|6958.08|6959.87|6959.87|6960.57|6960.57|6950.02|6950.02|0
1646138100000|2022-03-01 12:35:00|6959.18|6959.18|6952.91|6952.91|6959.18|6959.18|6943.11|6943.11|0
1646138400000|2022-03-01 12:40:00|6952.6|6952.6|6950.02|6950.02|6957.17|6957.17|6948.43|6948.43|0
1646138700000|2022-03-01 12:45:00|6948.99|6948.99|6936.43|6936.43|6949.38|6949.38|6931.41|6931.41|0
1646139000000|2022-03-01 12:50:00|6936.27|6936.27|6924.77|6924.77|6937.87|6937.87|6922.21|6922.21|0
1646139300000|2022-03-01 12:55:00|6924.85|6924.85|6921.18|6921.18|6930.97|6930.97|6919.27|6919.27|0
1646139600000|2022-03-01 13:00:00|6921.25|6921.25|6917.26|6917.26|6922.55|6922.55|6912.01|6912.01|0
1646139900000|2022-03-01 13:05:00|6917.39|6917.39|6923.72|6923.72|6931.04|6931.04|6912.46|6912.46|0
1646140200000|2022-03-01 13:10:00|6924.06|6924.06|6908.56|6908.56|6924.35|6924.35|6908.56|6908.56|0
1646140500000|2022-03-01 13:15:00|6908.26|6908.26|6903.24|6903.24|6908.59|6908.59|6898.17|6898.17|0
1646140800000|2022-03-01 13:20:00|6902.47|6902.47|6905.23|6905.23|6910.34|6910.34|6901.94|6901.94|0
1646141100000|2022-03-01 13:25:00|6904.83|6904.83|6937.99|6937.99|6937.99|6937.99|6904.83|6904.83|0
1646141400000|2022-03-01 13:30:00|6938.26|6938.26|6933.9|6933.9|6941.92|6941.92|6924.46|6924.46|0
1646141700000|2022-03-01 13:35:00|6934.58|6934.58|6930.78|6930.78|6934.58|6934.58|6920.16|6920.16|0
1646142000000|2022-03-01 13:40:00|6929.83|6929.83|6936.58|6936.58|6936.58|6936.58|6926.4|6926.4|0
1646142300000|2022-03-01 13:45:00|6936.5|6936.5|6935.76|6935.76|6941.09|6941.09|6930.68|6930.68|0
1646142600000|2022-03-01 13:50:00|6935.82|6935.82|6945.37|6945.37|6945.86|6945.86|6932.15|6932.15|0
1646142900000|2022-03-01 13:55:00|6947.08|6947.08|6931.66|6931.66|6958.54|6958.54|6931.16|6931.16|0
1646143200000|2022-03-01 14:00:00|6932.06|6932.06|6947.11|6947.11|6959.67|6959.67|6932.06|6932.06|0
1646143500000|2022-03-01 14:05:00|6947.32|6947.32|6938.05|6938.05|6949.79|6949.79|6932.72|6932.72|0
1646143800000|2022-03-01 14:10:00|6938.14|6938.14|6937.37|6937.37|6944.18|6944.18|6932.56|6932.56|0
1646144100000|2022-03-01 14:15:00|6937.47|6937.47|6927.45|6927.45|6943.86|6943.86|6927.45|6927.45|0
1646144400000|2022-03-01 14:20:00|6927.3|6927.3|6908.41|6908.41|6927.4|6927.4|6908.08|6908.08|0
1646144700000|2022-03-01 14:25:00|6908.48|6908.48|6917.14|6917.14|6917.14|6917.14|6908.16|6908.16|0
1646145000000|2022-03-01 14:30:00|6917.07|6917.07|6941.82|6941.82|6941.82|6941.82|6911.26|6911.26|0
1646145300000|2022-03-01 14:35:00|6941.88|6941.88|6941.38|6941.38|6961.9|6961.9|6941.32|6941.32|0
1646145600000|2022-03-01 14:40:00|6941.19|6941.19|6920.02|6920.02|6941.78|6941.78|6915.75|6915.75|0
1646145900000|2022-03-01 14:45:00|6920.46|6920.46|6925.05|6925.05|6925.59|6925.59|6901.81|6901.81|0
1646146200000|2022-03-01 14:50:00|6925.24|6925.24|6913.27|6913.27|6930.74|6930.74|6902.35|6902.35|0
1646146500000|2022-03-01 14:55:00|6913.67|6913.67|6931.49|6931.49|6931.49|6931.49|6910.79|6910.79|0
1646146800000|2022-03-01 15:00:00|6931.9|6931.9|6958.1|6958.1|6973.72|6973.72|6931.9|6931.9|0
1646147100000|2022-03-01 15:05:00|6957.97|6957.97|6938.14|6938.14|6970.02|6970.02|6937.47|6937.47|0
1646147400000|2022-03-01 15:10:00|6937.97|6937.97|6939.56|6939.56|6947.74|6947.74|6928.01|6928.01|0
1646147700000|2022-03-01 15:15:00|6939.63|6939.63|6958.91|6958.91|6965.93|6965.93|6935.94|6935.94|0
1646148000000|2022-03-01 15:20:00|6959.14|6959.14|6957.34|6957.34|6967.96|6967.96|6954.56|6954.56|0
1646148300000|2022-03-01 15:25:00|6957.74|6957.74|6987.28|6987.28|6987.28|6987.28|6957.74|6957.74|0
1646148600000|2022-03-01 15:30:00|6987.54|6987.54|6979.43|6979.43|7010.56|7010.56|6976.81|6976.81|0
1646148900000|2022-03-01 15:35:00|6978.54|6978.54|6977.33|6977.33|6982.48|6982.48|6973.82|6973.82|0
1646149200000|2022-03-01 15:40:00|6977.67|6977.67|6928.24|6928.24|6977.67|6977.67|6928.24|6928.24|0
1646149500000|2022-03-01 15:45:00|6928.62|6928.62|6922.72|6922.72|6928.8|6928.8|6911.81|6911.81|0
1646149800000|2022-03-01 15:50:00|6922.78|6922.78|6904.34|6904.34|6922.78|6922.78|6904.18|6904.18|0
1646150100000|2022-03-01 15:55:00|6903.56|6903.56|6884.1|6884.1|6903.96|6903.96|6879.37|6879.37|0
1646150400000|2022-03-01 16:00:00|6884|6884|6885.73|6885.73|6904.55|6904.55|6879.96|6879.96|0
1646150700000|2022-03-01 16:05:00|6886.43|6886.43|6877.86|6877.86|6889.22|6889.22|6875.34|6875.34|0
1646151000000|2022-03-01 16:10:00|6878.2|6878.2|6872.11|6872.11|6879.24|6879.24|6856|6856|0
1646151300000|2022-03-01 16:15:00|6872.35|6872.35|6853.94|6853.94|6873.87|6873.87|6852.03|6852.03|0
1646151600000|2022-03-01 16:20:00|6854.97|6854.97|6865.75|6865.75|6867.2|6867.2|6854.93|6854.93|0
1646151900000|2022-03-01 16:25:00|6865.85|6865.85|6832.16|6832.16|6866.73|6866.73|6832.16|6832.16|0
1646208900000|2022-03-02 08:15:00|6752.09|6752.09|6772.36|6772.36|6786.87|6786.87|6748.93|6748.93|0
1646209200000|2022-03-02 08:20:00|6772.66|6772.66|6817.97|6817.97|6817.97|6817.97|6762.91|6762.91|0
1646209500000|2022-03-02 08:25:00|6817.89|6817.89|6792.69|6792.69|6819.18|6819.18|6791.94|6791.94|0
1646209800000|2022-03-02 08:30:00|6792.56|6792.56|6795.2|6795.2|6815.23|6815.23|6791.25|6791.25|0
1646210100000|2022-03-02 08:35:00|6795.31|6795.31|6803.26|6803.26|6803.7|6803.7|6776.18|6776.18|0
1646210400000|2022-03-02 08:40:00|6803.15|6803.15|6772.13|6772.13|6804.86|6804.86|6767.65|6767.65|0
1646210700000|2022-03-02 08:45:00|6772.67|6772.67|6728.95|6728.95|6778.42|6778.42|6728.21|6728.21|0
1646211000000|2022-03-02 08:50:00|6728.79|6728.79|6688.02|6688.02|6737.55|6737.55|6688.02|6688.02|0
1646211300000|2022-03-02 08:55:00|6687.93|6687.93|6681.24|6681.24|6694.25|6694.25|6675.32|6675.32|0
1646211600000|2022-03-02 09:00:00|6681.13|6681.13|6680.53|6680.53|6687.98|6687.98|6665.46|6665.46|0
1646211900000|2022-03-02 09:05:00|6680.45|6680.45|6711.68|6711.68|6715.81|6715.81|6680.21|6680.21|0
1646212200000|2022-03-02 09:10:00|6711.34|6711.34|6730.89|6730.89|6737.72|6737.72|6707.11|6707.11|0
1646212500000|2022-03-02 09:15:00|6730.23|6730.23|6729.52|6729.52|6743.23|6743.23|6727.83|6727.83|0
1646212800000|2022-03-02 09:20:00|6728.83|6728.83|6702.98|6702.98|6728.83|6728.83|6701.63|6701.63|0
1646213100000|2022-03-02 09:25:00|6702.6|6702.6|6704.6|6704.6|6704.6|6704.6|6683.38|6683.38|0
1646213400000|2022-03-02 09:30:00|6705.5|6705.5|6748.76|6748.76|6750.61|6750.61|6703.11|6703.11|0
1646213700000|2022-03-02 09:35:00|6749.17|6749.17|6788.1|6788.1|6788.14|6788.14|6730.11|6730.11|0
1646214000000|2022-03-02 09:40:00|6788.01|6788.01|6803.06|6803.06|6806.04|6806.04|6787.43|6787.43|0
1646214300000|2022-03-02 09:45:00|6803.15|6803.15|6852.4|6852.4|6852.8|6852.8|6803.02|6803.02|0
1646214600000|2022-03-02 09:50:00|6852.51|6852.51|6831.78|6831.78|6859.59|6859.59|6831.78|6831.78|0
1646214900000|2022-03-02 09:55:00|6831.59|6831.59|6863.67|6863.67|6863.94|6863.94|6831.47|6831.47|0
1646215200000|2022-03-02 10:00:00|6863.48|6863.48|6839.94|6839.94|6873.61|6873.61|6839.94|6839.94|0
1646215500000|2022-03-02 10:05:00|6839.34|6839.34|6854.84|6854.84|6857.04|6857.04|6833.01|6833.01|0
1646215800000|2022-03-02 10:10:00|6855.59|6855.59|6850.06|6850.06|6856.31|6856.31|6833.3|6833.3|0
1646216100000|2022-03-02 10:15:00|6849.84|6849.84|6866.32|6866.32|6866.32|6866.32|6840.51|6840.51|0
1646216400000|2022-03-02 10:20:00|6866.26|6866.26|6883.55|6883.55|6885.21|6885.21|6865.65|6865.65|0
1646216700000|2022-03-02 10:25:00|6883.4|6883.4|6910.97|6910.97|6911.86|6911.86|6882.86|6882.86|0
1646217000000|2022-03-02 10:30:00|6909.76|6909.76|6907.65|6907.65|6913.3|6913.3|6900.15|6900.15|0
1646217300000|2022-03-02 10:35:00|6907.35|6907.35|6897.7|6897.7|6909.56|6909.56|6897.5|6897.5|0
1646217600000|2022-03-02 10:40:00|6898.08|6898.08|6890.04|6890.04|6911.52|6911.52|6887.71|6887.71|0
1646217900000|2022-03-02 10:45:00|6890.44|6890.44|6845.81|6845.81|6895.51|6895.51|6845.81|6845.81|0
1646218200000|2022-03-02 10:50:00|6845.21|6845.21|6836.77|6836.77|6851.63|6851.63|6836.1|6836.1|0
1646218500000|2022-03-02 10:55:00|6836.92|6836.92|6855.25|6855.25|6855.25|6855.25|6836.92|6836.92|0
1646218800000|2022-03-02 11:00:00|6855.59|6855.59|6855.14|6855.14|6859.75|6859.75|6842.45|6842.45|0
1646219100000|2022-03-02 11:05:00|6852.06|6852.06|6847.89|6847.89|6852.06|6852.06|6835.6|6835.6|0
1646219400000|2022-03-02 11:10:00|6847.6|6847.6|6844.42|6844.42|6857.32|6857.32|6843.33|6843.33|0
1646219700000|2022-03-02 11:15:00|6844.02|6844.02|6847.75|6847.75|6851.32|6851.32|6839.91|6839.91|0
1646220000000|2022-03-02 11:20:00|6848.06|6848.06|6863.98|6863.98|6864.93|6864.93|6847.77|6847.77|0
1646220300000|2022-03-02 11:25:00|6864.4|6864.4|6893.61|6893.61|6895.06|6895.06|6864.09|6864.09|0
1646220600000|2022-03-02 11:30:00|6893.69|6893.69|6898.45|6898.45|6899.85|6899.85|6880.46|6880.46|0
1646220900000|2022-03-02 11:35:00|6899.4|6899.4|6901.36|6901.36|6915.32|6915.32|6898.54|6898.54|0
1646221200000|2022-03-02 11:40:00|6901.43|6901.43|6885.72|6885.72|6905.2|6905.2|6882.91|6882.91|0
1646221500000|2022-03-02 11:45:00|6884.82|6884.82|6895.41|6895.41|6900.82|6900.82|6884.82|6884.82|0
1646221800000|2022-03-02 11:50:00|6895.86|6895.86|6894.36|6894.36|6900.69|6900.69|6893.34|6893.34|0
1646222100000|2022-03-02 11:55:00|6894.17|6894.17|6901.53|6901.53|6905.27|6905.27|6893.15|6893.15|0
1646222400000|2022-03-02 12:00:00|6901.28|6901.28|6891.1|6891.1|6901.28|6901.28|6886.58|6886.58|0
1646222700000|2022-03-02 12:05:00|6891.14|6891.14|6880.42|6880.42|6899.57|6899.57|6877.91|6877.91|0
1646223000000|2022-03-02 12:10:00|6880.94|6880.94|6879.41|6879.41|6881.19|6881.19|6874.44|6874.44|0
1646223300000|2022-03-02 12:15:00|6879.37|6879.37|6875.66|6875.66|6884.78|6884.78|6875.19|6875.19|0
1646223600000|2022-03-02 12:20:00|6876.8|6876.8|6877.64|6877.64|6879.75|6879.75|6867.78|6867.78|0
1646223900000|2022-03-02 12:25:00|6877.56|6877.56|6856.95|6856.95|6878.17|6878.17|6854.19|6854.19|0
1646224200000|2022-03-02 12:30:00|6857.14|6857.14|6839.46|6839.46|6859.26|6859.26|6827.92|6827.92|0
1646224500000|2022-03-02 12:35:00|6839.65|6839.65|6834.15|6834.15|6843.55|6843.55|6827.85|6827.85|0
1646224800000|2022-03-02 12:40:00|6833.44|6833.44|6836.37|6836.37|6845.54|6845.54|6832.28|6832.28|0
1646225100000|2022-03-02 12:45:00|6836.61|6836.61|6830.59|6830.59|6836.84|6836.84|6823.63|6823.63|0
1646225400000|2022-03-02 12:50:00|6830.44|6830.44|6845.73|6845.73|6845.73|6845.73|6830.44|6830.44|0
1646225700000|2022-03-02 12:55:00|6845.57|6845.57|6859.53|6859.53|6861.08|6861.08|6843.94|6843.94|0
1646226000000|2022-03-02 13:00:00|6859.4|6859.4|6851.61|6851.61|6859.84|6859.84|6849.41|6849.41|0
1646226300000|2022-03-02 13:05:00|6851.5|6851.5|6858.75|6858.75|6858.75|6858.75|6848.53|6848.53|0
1646226600000|2022-03-02 13:10:00|6858.99|6858.99|6834.06|6834.06|6858.99|6858.99|6830.11|6830.11|0
1646226900000|2022-03-02 13:15:00|6836.11|6836.11|6831.07|6831.07|6841.81|6841.81|6830.69|6830.69|0
1646227200000|2022-03-02 13:20:00|6830.92|6830.92|6810.22|6810.22|6831.55|6831.55|6810.22|6810.22|0
1646227500000|2022-03-02 13:25:00|6810.17|6810.17|6809.87|6809.87|6815.68|6815.68|6803.89|6803.89|0
1646227800000|2022-03-02 13:30:00|6809.61|6809.61|6796.69|6796.69|6813.61|6813.61|6796.69|6796.69|0
1646228100000|2022-03-02 13:35:00|6796.41|6796.41|6789.11|6789.11|6799.1|6799.1|6785.77|6785.77|0
1646228400000|2022-03-02 13:40:00|6789.41|6789.41|6783.43|6783.43|6794.02|6794.02|6783.43|6783.43|0
1646228700000|2022-03-02 13:45:00|6783.27|6783.27|6779.63|6779.63|6786.58|6786.58|6777.01|6777.01|0
1646229000000|2022-03-02 13:50:00|6779.58|6779.58|6800.74|6800.74|6810.13|6810.13|6779.58|6779.58|0
1646229300000|2022-03-02 13:55:00|6801.21|6801.21|6812.72|6812.72|6815.19|6815.19|6800.46|6800.46|0
1646229600000|2022-03-02 14:00:00|6812.67|6812.67|6812.04|6812.04|6815.74|6815.74|6804.97|6804.97|0
1646229900000|2022-03-02 14:05:00|6811.96|6811.96|6798.77|6798.77|6812.58|6812.58|6798.77|6798.77|0
1646230200000|2022-03-02 14:10:00|6797.06|6797.06|6798.27|6798.27|6805.78|6805.78|6796.08|6796.08|0
1646230500000|2022-03-02 14:15:00|6797.99|6797.99|6816|6816|6817.74|6817.74|6793|6793|0
1646230800000|2022-03-02 14:20:00|6815.81|6815.81|6827.45|6827.45|6828.13|6828.13|6811.92|6811.92|0
1646231100000|2022-03-02 14:25:00|6827.08|6827.08|6838.04|6838.04|6839.89|6839.89|6820.26|6820.26|0
1646231400000|2022-03-02 14:30:00|6838.11|6838.11|6847.18|6847.18|6848|6848|6836.93|6836.93|0
1646231700000|2022-03-02 14:35:00|6847.33|6847.33|6822.79|6822.79|6848.46|6848.46|6820.09|6820.09|0
1646232000000|2022-03-02 14:40:00|6822.48|6822.48|6839.12|6839.12|6846.56|6846.56|6816.74|6816.74|0
1646232300000|2022-03-02 14:45:00|6837.91|6837.91|6861.76|6861.76|6863.44|6863.44|6832.75|6832.75|0
1646232600000|2022-03-02 14:50:00|6862|6862|6870.12|6870.12|6872.63|6872.63|6857.25|6857.25|0
1646232900000|2022-03-02 14:55:00|6870.42|6870.42|6858.1|6858.1|6879.53|6879.53|6847.94|6847.94|0
1646233200000|2022-03-02 15:00:00|6857.87|6857.87|6862.52|6862.52|6874.27|6874.27|6857.64|6857.64|0
1646233500000|2022-03-02 15:05:00|6862.9|6862.9|6842.61|6842.61|6863.51|6863.51|6835.17|6835.17|0
1646233800000|2022-03-02 15:10:00|6842.98|6842.98|6814.29|6814.29|6843.29|6843.29|6814.29|6814.29|0
1646234100000|2022-03-02 15:15:00|6814.2|6814.2|6824.43|6824.43|6829.86|6829.86|6807.04|6807.04|0
1646234400000|2022-03-02 15:20:00|6824.4|6824.4|6810.93|6810.93|6831.99|6831.99|6810.08|6810.08|0
1646234700000|2022-03-02 15:25:00|6811.14|6811.14|6826.77|6826.77|6830.08|6830.08|6792.74|6792.74|0
1646235000000|2022-03-02 15:30:00|6826.67|6826.67|6819.42|6819.42|6832.5|6832.5|6805.83|6805.83|0
1646235300000|2022-03-02 15:35:00|6818.74|6818.74|6827.35|6827.35|6834.82|6834.82|6809.61|6809.61|0
1646235600000|2022-03-02 15:40:00|6827.02|6827.02|6831.21|6831.21|6832.9|6832.9|6820.85|6820.85|0
1646235900000|2022-03-02 15:45:00|6831.3|6831.3|6818.93|6818.93|6831.82|6831.82|6816.55|6816.55|0
1646236200000|2022-03-02 15:50:00|6819.16|6819.16|6804.69|6804.69|6819.16|6819.16|6803.63|6803.63|0
1646236500000|2022-03-02 15:55:00|6804.82|6804.82|6817.42|6817.42|6832.97|6832.97|6803.99|6803.99|0
1646236800000|2022-03-02 16:00:00|6817.8|6817.8|6853.43|6853.43|6863.09|6863.09|6811.29|6811.29|0
1646237100000|2022-03-02 16:05:00|6853.39|6853.39|6854.98|6854.98|6864.99|6864.99|6844.07|6844.07|0
1646237400000|2022-03-02 16:10:00|6855.01|6855.01|6863.01|6863.01|6866.94|6866.94|6854.07|6854.07|0
1646237700000|2022-03-02 16:15:00|6862.97|6862.97|6852.79|6852.79|6865.78|6865.78|6848.64|6848.64|0
1646238000000|2022-03-02 16:20:00|6853.39|6853.39|6861.56|6861.56|6862.27|6862.27|6847.56|6847.56|0
1646238300000|2022-03-02 16:25:00|6861.78|6861.78|6855.72|6855.72|6866.94|6866.94|6855.28|6855.28|0
1646295300000|2022-03-03 08:15:00|6801.74|6801.74|6851.15|6851.15|6856.65|6856.65|6799.74|6799.74|0
1646295600000|2022-03-03 08:20:00|6851.56|6851.56|6866.75|6866.75|6869.37|6869.37|6850.16|6850.16|0
1646295900000|2022-03-03 08:25:00|6864.35|6864.35|6850.47|6850.47|6866.24|6866.24|6840.81|6840.81|0
1646296200000|2022-03-03 08:30:00|6849.99|6849.99|6807.83|6807.83|6850.55|6850.55|6805.75|6805.75|0
1646296500000|2022-03-03 08:35:00|6808.06|6808.06|6788.27|6788.27|6808.36|6808.36|6774.6|6774.6|0
1646296800000|2022-03-03 08:40:00|6789.18|6789.18|6776.62|6776.62|6789.7|6789.7|6770.57|6770.57|0
1646297100000|2022-03-03 08:45:00|6776.88|6776.88|6792.11|6792.11|6800.61|6800.61|6774.62|6774.62|0
1646297400000|2022-03-03 08:50:00|6791.91|6791.91|6799.45|6799.45|6804.71|6804.71|6788.69|6788.69|0
1646297700000|2022-03-03 08:55:00|6800.08|6800.08|6793.06|6793.06|6800.65|6800.65|6784.71|6784.71|0
1646298000000|2022-03-03 09:00:00|6793.4|6793.4|6792.05|6792.05|6805.62|6805.62|6787.13|6787.13|0
1646298300000|2022-03-03 09:05:00|6791.91|6791.91|6764.71|6764.71|6800.16|6800.16|6764.71|6764.71|0
1646298600000|2022-03-03 09:10:00|6765.09|6765.09|6770.48|6770.48|6779.9|6779.9|6764.41|6764.41|0
1646298900000|2022-03-03 09:15:00|6770.79|6770.79|6762.22|6762.22|6775.18|6775.18|6755.66|6755.66|0
1646299200000|2022-03-03 09:20:00|6762.06|6762.06|6768.41|6768.41|6770.54|6770.54|6750.13|6750.13|0
1646299500000|2022-03-03 09:25:00|6768.56|6768.56|6780.15|6780.15|6790.88|6790.88|6768.22|6768.22|0
1646299800000|2022-03-03 09:30:00|6779.84|6779.84|6782.95|6782.95|6791.09|6791.09|6778.12|6778.12|0
1646300100000|2022-03-03 09:35:00|6783.61|6783.61|6776.67|6776.67|6791.83|6791.83|6774.26|6774.26|0
1646300400000|2022-03-03 09:40:00|6776.59|6776.59|6778.31|6778.31|6784.83|6784.83|6774.26|6774.26|0
1646300700000|2022-03-03 09:45:00|6779|6779|6789.48|6789.48|6794.45|6794.45|6779|6779|0
1646301000000|2022-03-03 09:50:00|6789.32|6789.32|6790.41|6790.41|6804.86|6804.86|6789.17|6789.17|0
1646301300000|2022-03-03 09:55:00|6790.14|6790.14|6784.91|6784.91|6791.42|6791.42|6783.27|6783.27|0
1646301600000|2022-03-03 10:00:00|6784.76|6784.76|6778.89|6778.89|6787.47|6787.47|6776.75|6776.75|0
1646301900000|2022-03-03 10:05:00|6778.9|6778.9|6776.9|6776.9|6784.74|6784.74|6776.36|6776.36|0
1646302200000|2022-03-03 10:10:00|6776.82|6776.82|6779.4|6779.4|6785.2|6785.2|6776.82|6776.82|0
1646302500000|2022-03-03 10:15:00|6779.55|6779.55|6758.31|6758.31|6781.03|6781.03|6754.71|6754.71|0
1646302800000|2022-03-03 10:20:00|6758|6758|6736.68|6736.68|6758|6758|6734.43|6734.43|0
1646303100000|2022-03-03 10:25:00|6736.72|6736.72|6738.67|6738.67|6740.81|6740.81|6731.2|6731.2|0
1646303400000|2022-03-03 10:30:00|6739.27|6739.27|6746.2|6746.2|6751.86|6751.86|6739.03|6739.03|0
1646303700000|2022-03-03 10:35:00|6746.8|6746.8|6752.92|6752.92|6759.2|6759.2|6745.18|6745.18|0
1646304000000|2022-03-03 10:40:00|6753.13|6753.13|6749.87|6749.87|6755.18|6755.18|6749.67|6749.67|0
1646304300000|2022-03-03 10:45:00|6749.79|6749.79|6760.74|6760.74|6760.89|6760.89|6747.27|6747.27|0
1646304600000|2022-03-03 10:50:00|6760.97|6760.97|6753.33|6753.33|6760.97|6760.97|6752.14|6752.14|0
1646304900000|2022-03-03 10:55:00|6754.74|6754.74|6758.22|6758.22|6761.02|6761.02|6748.14|6748.14|0
1646305200000|2022-03-03 11:00:00|6758.49|6758.49|6760.71|6760.71|6760.71|6760.71|6752.15|6752.15|0
1646305500000|2022-03-03 11:05:00|6760.97|6760.97|6757.79|6757.79|6763.14|6763.14|6751.45|6751.45|0
1646305800000|2022-03-03 11:10:00|6757.26|6757.26|6770.17|6770.17|6770.17|6770.17|6756.3|6756.3|0
1646306100000|2022-03-03 11:15:00|6770.71|6770.71|6774.88|6774.88|6784.74|6784.74|6770.71|6770.71|0
1646306400000|2022-03-03 11:20:00|6775.09|6775.09|6786.51|6786.51|6790.07|6790.07|6773.11|6773.11|0
1646306700000|2022-03-03 11:25:00|6785.61|6785.61|6784.92|6784.92|6785.87|6785.87|6779.25|6779.25|0
1646307000000|2022-03-03 11:30:00|6785.02|6785.02|6786.3|6786.3|6789.91|6789.91|6784.52|6784.52|0
1646307300000|2022-03-03 11:35:00|6785.93|6785.93|6772.29|6772.29|6785.93|6785.93|6770.3|6770.3|0
1646307600000|2022-03-03 11:40:00|6771.26|6771.26|6762.44|6762.44|6771.26|6771.26|6759.62|6759.62|0
1646307900000|2022-03-03 11:45:00|6762.5|6762.5|6764.17|6764.17|6769.67|6769.67|6762.07|6762.07|0
1646308200000|2022-03-03 11:50:00|6764|6764|6766.24|6766.24|6766.85|6766.85|6760.72|6760.72|0
1646308500000|2022-03-03 11:55:00|6766.32|6766.32|6764.87|6764.87|6770.69|6770.69|6764.51|6764.51|0
1646308800000|2022-03-03 12:00:00|6765.17|6765.17|6771.13|6771.13|6777.43|6777.43|6764.39|6764.39|0
1646309100000|2022-03-03 12:05:00|6771.28|6771.28|6781.92|6781.92|6781.98|6781.98|6770.9|6770.9|0
1646309400000|2022-03-03 12:10:00|6781.5|6781.5|6767.08|6767.08|6781.5|6781.5|6765.89|6765.89|0
1646309700000|2022-03-03 12:15:00|6767.23|6767.23|6772.62|6772.62|6773.69|6773.69|6765.21|6765.21|0
1646310000000|2022-03-03 12:20:00|6772.42|6772.42|6779.32|6779.32|6781.12|6781.12|6771.98|6771.98|0
1646310300000|2022-03-03 12:25:00|6778.63|6778.63|6786.94|6786.94|6790.45|6790.45|6778.13|6778.13|0
1646310600000|2022-03-03 12:30:00|6787.4|6787.4|6788.21|6788.21|6788.26|6788.26|6776.47|6776.47|0
1646310900000|2022-03-03 12:35:00|6788.43|6788.43|6789.1|6789.1|6794.69|6794.69|6787.91|6787.91|0
1646311200000|2022-03-03 12:40:00|6788.33|6788.33|6779.27|6779.27|6788.33|6788.33|6778.19|6778.19|0
1646311500000|2022-03-03 12:45:00|6779.4|6779.4|6779.55|6779.55|6780.61|6780.61|6770.68|6770.68|0
1646311800000|2022-03-03 12:50:00|6778.65|6778.65|6783.58|6783.58|6783.71|6783.71|6771.95|6771.95|0
1646312100000|2022-03-03 12:55:00|6783.35|6783.35|6783.28|6783.28|6784.58|6784.58|6778.97|6778.97|0
1646312400000|2022-03-03 13:00:00|6782.98|6782.98|6775.25|6775.25|6784.37|6784.37|6775.12|6775.12|0
1646312700000|2022-03-03 13:05:00|6774.95|6774.95|6770.09|6770.09|6774.95|6774.95|6762.41|6762.41|0
1646313000000|2022-03-03 13:10:00|6769.96|6769.96|6774.69|6774.69|6775.01|6775.01|6767.73|6767.73|0
1646313300000|2022-03-03 13:15:00|6774.61|6774.61|6770.78|6770.78|6774.61|6774.61|6767.56|6767.56|0
1646313600000|2022-03-03 13:20:00|6770.22|6770.22|6766.18|6766.18|6770.22|6770.22|6759.16|6759.16|0
1646313900000|2022-03-03 13:25:00|6766.34|6766.34|6768.22|6768.22|6770.11|6770.11|6762.03|6762.03|0
1646314200000|2022-03-03 13:30:00|6767.82|6767.82|6757.4|6757.4|6767.82|6767.82|6755.72|6755.72|0
1646314500000|2022-03-03 13:35:00|6757.97|6757.97|6753.98|6753.98|6762.74|6762.74|6751.82|6751.82|0
1646314800000|2022-03-03 13:40:00|6753.75|6753.75|6757.78|6757.78|6760.29|6760.29|6749.49|6749.49|0
1646315100000|2022-03-03 13:45:00|6757.91|6757.91|6756.52|6756.52|6761.59|6761.59|6754.27|6754.27|0
1646315400000|2022-03-03 13:50:00|6756.42|6756.42|6764.34|6764.34|6768.22|6768.22|6752.6|6752.6|0
1646315700000|2022-03-03 13:55:00|6764.25|6764.25|6808.5|6808.5|6808.92|6808.92|6763.92|6763.92|0
1646316000000|2022-03-03 14:00:00|6807.7|6807.7|6816.49|6816.49|6826|6826|6801.43|6801.43|0
1646316300000|2022-03-03 14:05:00|6816.44|6816.44|6802.95|6802.95|6816.44|6816.44|6783.07|6783.07|0
1646316600000|2022-03-03 14:10:00|6803.71|6803.71|6792.91|6792.91|6806.26|6806.26|6792.13|6792.13|0
1646316900000|2022-03-03 14:15:00|6789.48|6789.48|6785.82|6785.82|6789.64|6789.64|6780.52|6780.52|0
1646317200000|2022-03-03 14:20:00|6784.88|6784.88|6744.29|6744.29|6785.7|6785.7|6744.29|6744.29|0
1646317500000|2022-03-03 14:25:00|6744.06|6744.06|6740.98|6740.98|6746.03|6746.03|6735.81|6735.81|0
1646317800000|2022-03-03 14:30:00|6741.08|6741.08|6716.78|6716.78|6742.16|6742.16|6716.78|6716.78|0
1646318100000|2022-03-03 14:35:00|6716.31|6716.31|6705.21|6705.21|6716.38|6716.38|6695.59|6695.59|0
1646318400000|2022-03-03 14:40:00|6704.98|6704.98|6680.63|6680.63|6705.36|6705.36|6680.63|6680.63|0
1646318700000|2022-03-03 14:45:00|6680.69|6680.69|6658.67|6658.67|6682.4|6682.4|6655.46|6655.46|0
1646319000000|2022-03-03 14:50:00|6658.64|6658.64|6657.05|6657.05|6665.68|6665.68|6653.24|6653.24|0
1646319300000|2022-03-03 14:55:00|6656.84|6656.84|6658.32|6658.32|6664.6|6664.6|6655.28|6655.28|0
1646319600000|2022-03-03 15:00:00|6658.23|6658.23|6640.34|6640.34|6664.24|6664.24|6640.19|6640.19|0
1646319900000|2022-03-03 15:05:00|6640.28|6640.28|6607.47|6607.47|6640.28|6640.28|6601.64|6601.64|0
1646320200000|2022-03-03 15:10:00|6606.44|6606.44|6596.41|6596.41|6612.52|6612.52|6595.88|6595.88|0
1646320500000|2022-03-03 15:15:00|6596.6|6596.6|6590.3|6590.3|6598.27|6598.27|6581.62|6581.62|0
1646320800000|2022-03-03 15:20:00|6590.56|6590.56|6574.21|6574.21|6590.56|6590.56|6573.99|6573.99|0
1646321100000|2022-03-03 15:25:00|6574.32|6574.32|6587.84|6587.84|6589.15|6589.15|6573.95|6573.95|0
1646321400000|2022-03-03 15:30:00|6588.03|6588.03|6576|6576|6589.69|6589.69|6575.33|6575.33|0
1646321700000|2022-03-03 15:35:00|6576.08|6576.08|6570.27|6570.27|6578.65|6578.65|6566.87|6566.87|0
1646322000000|2022-03-03 15:40:00|6570.5|6570.5|6558.27|6558.27|6572.35|6572.35|6557.98|6557.98|0
1646322300000|2022-03-03 15:45:00|6558.43|6558.43|6564.54|6564.54|6566.75|6566.75|6552.51|6552.51|0
1646322600000|2022-03-03 15:50:00|6564.77|6564.77|6552.27|6552.27|6564.77|6564.77|6551.72|6551.72|0
1646322900000|2022-03-03 15:55:00|6551.67|6551.67|6534.14|6534.14|6553.24|6553.24|6534.14|6534.14|0
1646323200000|2022-03-03 16:00:00|6533.97|6533.97|6522.63|6522.63|6533.97|6533.97|6522.63|6522.63|0
1646323500000|2022-03-03 16:05:00|6522.94|6522.94|6524.01|6524.01|6538.88|6538.88|6522.51|6522.51|0
1646323800000|2022-03-03 16:10:00|6523.71|6523.71|6500.53|6500.53|6523.83|6523.83|6498.68|6498.68|0
1646324100000|2022-03-03 16:15:00|6500.23|6500.23|6513.16|6513.16|6513.16|6513.16|6488.32|6488.32|0
1646324400000|2022-03-03 16:20:00|6513.25|6513.25|6527.56|6527.56|6530.92|6530.92|6509.07|6509.07|0
1646324700000|2022-03-03 16:25:00|6528.03|6528.03|6528.58|6528.58|6534.98|6534.98|6518.78|6518.78|0
1646381700000|2022-03-04 08:15:00|6427.95|6427.95|6400.42|6400.42|6427.95|6427.95|6398.45|6398.45|0
1646382000000|2022-03-04 08:20:00|6400.95|6400.95|6444.74|6444.74|6455.82|6455.82|6399.28|6399.28|0
1646382300000|2022-03-04 08:25:00|6444.34|6444.34|6426.9|6426.9|6448.72|6448.72|6421.94|6421.94|0
1646382600000|2022-03-04 08:30:00|6426.27|6426.27|6369.46|6369.46|6426.27|6426.27|6363.63|6363.63|0
1646382900000|2022-03-04 08:35:00|6370.03|6370.03|6343.26|6343.26|6371.95|6371.95|6341.2|6341.2|0
1646383200000|2022-03-04 08:40:00|6343.18|6343.18|6334.27|6334.27|6345.19|6345.19|6323.25|6323.25|0
1646383500000|2022-03-04 08:45:00|6334.5|6334.5|6345.55|6345.55|6345.78|6345.78|6320.11|6320.11|0
1646383800000|2022-03-04 08:50:00|6345.71|6345.71|6358.05|6358.05|6363.42|6363.42|6345.39|6345.39|0
1646384100000|2022-03-04 08:55:00|6357.97|6357.97|6345.24|6345.24|6364.05|6364.05|6342.52|6342.52|0
1646384400000|2022-03-04 09:00:00|6345.74|6345.74|6331.44|6331.44|6350.89|6350.89|6330.81|6330.81|0
1646384700000|2022-03-04 09:05:00|6331.25|6331.25|6321.82|6321.82|6337.6|6337.6|6317.13|6317.13|0
1646385000000|2022-03-04 09:10:00|6321.71|6321.71|6299.96|6299.96|6321.75|6321.75|6299.96|6299.96|0
1646385300000|2022-03-04 09:15:00|6299.93|6299.93|6281.4|6281.4|6299.93|6299.93|6275.24|6275.24|0
1646385600000|2022-03-04 09:20:00|6281.75|6281.75|6260.04|6260.04|6282.38|6282.38|6256.19|6256.19|0
1646385900000|2022-03-04 09:25:00|6260.38|6260.38|6284.99|6284.99|6285.47|6285.47|6249.12|6249.12|0
1646386200000|2022-03-04 09:30:00|6285.07|6285.07|6287.94|6287.94|6303.09|6303.09|6277.42|6277.42|0
1646386500000|2022-03-04 09:35:00|6287.52|6287.52|6251.28|6251.28|6302.81|6302.81|6251.17|6251.17|0
1646386800000|2022-03-04 09:40:00|6250.08|6250.08|6240.18|6240.18|6252.36|6252.36|6232.7|6232.7|0
1646387100000|2022-03-04 09:45:00|6239.86|6239.86|6226.55|6226.55|6242.61|6242.61|6220.63|6220.63|0
1646387400000|2022-03-04 09:50:00|6225.65|6225.65|6206.48|6206.48|6234.72|6234.72|6206.48|6206.48|0
1646387700000|2022-03-04 09:55:00|6206.61|6206.61|6201.83|6201.83|6213.44|6213.44|6194.54|6194.54|0
1646388000000|2022-03-04 10:00:00|6201.82|6201.82|6208.97|6208.97|6215.66|6215.66|6182.67|6182.67|0
1646388300000|2022-03-04 10:05:00|6208.4|6208.4|6235.25|6235.25|6236.19|6236.19|6205.59|6205.59|0
1646388600000|2022-03-04 10:10:00|6235.61|6235.61|6235.58|6235.58|6252.31|6252.31|6233.52|6233.52|0
1646388900000|2022-03-04 10:15:00|6235.19|6235.19|6251.64|6251.64|6257.43|6257.43|6235.08|6235.08|0
1646389200000|2022-03-04 10:20:00|6251.45|6251.45|6258.85|6258.85|6268.61|6268.61|6241.67|6241.67|0
1646389500000|2022-03-04 10:25:00|6258.75|6258.75|6262.8|6262.8|6262.8|6262.8|6247.99|6247.99|0
1646389800000|2022-03-04 10:30:00|6263.19|6263.19|6255.37|6255.37|6265.47|6265.47|6252.97|6252.97|0
1646390100000|2022-03-04 10:35:00|6255.46|6255.46|6251.64|6251.64|6258.88|6258.88|6248.27|6248.27|0
1646390400000|2022-03-04 10:40:00|6251.8|6251.8|6233.82|6233.82|6254.92|6254.92|6233.82|6233.82|0
1646390700000|2022-03-04 10:45:00|6234.12|6234.12|6237.08|6237.08|6243.02|6243.02|6224.83|6224.83|0
1646391000000|2022-03-04 10:50:00|6236.89|6236.89|6225.45|6225.45|6239.14|6239.14|6225.18|6225.18|0
1646391300000|2022-03-04 10:55:00|6225.54|6225.54|6228.27|6228.27|6231.56|6231.56|6223.35|6223.35|0
1646391600000|2022-03-04 11:00:00|6228.57|6228.57|6213.03|6213.03|6234.53|6234.53|6210.71|6210.71|0
1646391900000|2022-03-04 11:05:00|6213.27|6213.27|6210.05|6210.05|6222.31|6222.31|6210.05|6210.05|0
1646392200000|2022-03-04 11:10:00|6210.12|6210.12|6213.89|6213.89|6222.31|6222.31|6210.12|6210.12|0
1646392500000|2022-03-04 11:15:00|6213.81|6213.81|6217.48|6217.48|6222.35|6222.35|6209.06|6209.06|0
1646392800000|2022-03-04 11:20:00|6217.35|6217.35|6233.86|6233.86|6234.16|6234.16|6208.97|6208.97|0
1646393100000|2022-03-04 11:25:00|6235.23|6235.23|6214.98|6214.98|6235.23|6235.23|6210.73|6210.73|0
1646393400000|2022-03-04 11:30:00|6214.81|6214.81|6205.7|6205.7|6214.81|6214.81|6197.84|6197.84|0
1646393700000|2022-03-04 11:35:00|6205.89|6205.89|6206.05|6206.05|6218.44|6218.44|6204.23|6204.23|0
1646394000000|2022-03-04 11:40:00|6205.67|6205.67|6200.13|6200.13|6205.91|6205.91|6197.95|6197.95|0
1646394300000|2022-03-04 11:45:00|6200.21|6200.21|6188.46|6188.46|6200.21|6200.21|6187.98|6187.98|0
1646394600000|2022-03-04 11:50:00|6188.37|6188.37|6196.82|6196.82|6197.85|6197.85|6186.8|6186.8|0
1646394900000|2022-03-04 11:55:00|6196.51|6196.51|6185.5|6185.5|6196.51|6196.51|6178.51|6178.51|0
1646395200000|2022-03-04 12:00:00|6185.53|6185.53|6189.19|6189.19|6190.03|6190.03|6180.21|6180.21|0
1646395500000|2022-03-04 12:05:00|6189.12|6189.12|6187.43|6187.43|6191.24|6191.24|6186.02|6186.02|0
1646395800000|2022-03-04 12:10:00|6187.35|6187.35|6163.8|6163.8|6187.44|6187.44|6161.86|6161.86|0
1646396100000|2022-03-04 12:15:00|6163.31|6163.31|6165.56|6165.56|6167.7|6167.7|6157.94|6157.94|0
1646396400000|2022-03-04 12:20:00|6165.39|6165.39|6169.18|6169.18|6170.96|6170.96|6162.69|6162.69|0
1646396700000|2022-03-04 12:25:00|6168.95|6168.95|6166.72|6166.72|6173.35|6173.35|6159.58|6159.58|0
1646397000000|2022-03-04 12:30:00|6167.16|6167.16|6159.94|6159.94|6173.98|6173.98|6159.3|6159.3|0
1646397300000|2022-03-04 12:35:00|6159.6|6159.6|6164.11|6164.11|6170.11|6170.11|6157.34|6157.34|0
1646397600000|2022-03-04 12:40:00|6164.22|6164.22|6169.09|6169.09|6171.16|6171.16|6158.38|6158.38|0
1646397900000|2022-03-04 12:45:00|6169.78|6169.78|6185.1|6185.1|6185.16|6185.16|6169.78|6169.78|0
1646398200000|2022-03-04 12:50:00|6185.23|6185.23|6189.69|6189.69|6193.17|6193.17|6181.26|6181.26|0
1646398500000|2022-03-04 12:55:00|6189.54|6189.54|6203.12|6203.12|6203.12|6203.12|6182.96|6182.96|0
1646398800000|2022-03-04 13:00:00|6203.05|6203.05|6199.1|6199.1|6212.07|6212.07|6197.74|6197.74|0
1646399100000|2022-03-04 13:05:00|6199.72|6199.72|6200.86|6200.86|6208.33|6208.33|6194.33|6194.33|0
1646399400000|2022-03-04 13:10:00|6200.8|6200.8|6204.02|6204.02|6210.78|6210.78|6199.41|6199.41|0
1646399700000|2022-03-04 13:15:00|6204.6|6204.6|6193.81|6193.81|6205.56|6205.56|6189.15|6189.15|0
1646400000000|2022-03-04 13:20:00|6194.03|6194.03|6191.55|6191.55|6205.6|6205.6|6190.46|6190.46|0
1646400300000|2022-03-04 13:25:00|6190.48|6190.48|6197.7|6197.7|6198.92|6198.92|6185.15|6185.15|0
1646400600000|2022-03-04 13:30:00|6197.64|6197.64|6208.67|6208.67|6215.75|6215.75|6197.64|6197.64|0
1646400900000|2022-03-04 13:35:00|6208.98|6208.98|6198.19|6198.19|6208.98|6208.98|6187.33|6187.33|0
1646401200000|2022-03-04 13:40:00|6197.59|6197.59|6193.12|6193.12|6207.27|6207.27|6189.31|6189.31|0
1646401500000|2022-03-04 13:45:00|6193.22|6193.22|6185.17|6185.17|6196.41|6196.41|6182.12|6182.12|0
1646401800000|2022-03-04 13:50:00|6184.88|6184.88|6179.3|6179.3|6192.07|6192.07|6178.92|6178.92|0
1646402100000|2022-03-04 13:55:00|6178.39|6178.39|6207.49|6207.49|6207.49|6207.49|6173.58|6173.58|0
1646402400000|2022-03-04 14:00:00|6207.4|6207.4|6209.71|6209.71|6212.85|6212.85|6198.24|6198.24|0
1646402700000|2022-03-04 14:05:00|6209.53|6209.53|6200.77|6200.77|6210.18|6210.18|6197.93|6197.93|0
1646403000000|2022-03-04 14:10:00|6200.24|6200.24|6212.14|6212.14|6214.24|6214.24|6196.93|6196.93|0
1646403300000|2022-03-04 14:15:00|6211.84|6211.84|6217.27|6217.27|6224.31|6224.31|6207.44|6207.44|0
1646403600000|2022-03-04 14:20:00|6217.08|6217.08|6231.59|6231.59|6238.15|6238.15|6216.47|6216.47|0
1646403900000|2022-03-04 14:25:00|6231.4|6231.4|6236.55|6236.55|6236.81|6236.81|6226.15|6226.15|0
1646404200000|2022-03-04 14:30:00|6236.96|6236.96|6238.93|6238.93|6259.95|6259.95|6226.44|6226.44|0
1646404500000|2022-03-04 14:35:00|6237.22|6237.22|6252.02|6252.02|6262.18|6262.18|6236.21|6236.21|0
1646404800000|2022-03-04 14:40:00|6252.23|6252.23|6234.25|6234.25|6252.83|6252.83|6233.08|6233.08|0
1646405100000|2022-03-04 14:45:00|6234.55|6234.55|6219.69|6219.69|6238.94|6238.94|6219.69|6219.69|0
1646405400000|2022-03-04 14:50:00|6219.98|6219.98|6217.08|6217.08|6225.1|6225.1|6211.73|6211.73|0
1646405700000|2022-03-04 14:55:00|6217.34|6217.34|6243.3|6243.3|6243.52|6243.52|6204.42|6204.42|0
1646406000000|2022-03-04 15:00:00|6243.4|6243.4|6234.84|6234.84|6247.6|6247.6|6229.96|6229.96|0
1646406300000|2022-03-04 15:05:00|6235.1|6235.1|6209.86|6209.86|6235.3|6235.3|6209.86|6209.86|0
1646406600000|2022-03-04 15:10:00|6210.17|6210.17|6203.05|6203.05|6210.85|6210.85|6198.54|6198.54|0
1646406900000|2022-03-04 15:15:00|6202.86|6202.86|6200.33|6200.33|6206.98|6206.98|6191.37|6191.37|0
1646407200000|2022-03-04 15:20:00|6200.05|6200.05|6198.74|6198.74|6202.58|6202.58|6192.36|6192.36|0
1646407500000|2022-03-04 15:25:00|6198.68|6198.68|6201.94|6201.94|6212.94|6212.94|6198.68|6198.68|0
1646407800000|2022-03-04 15:30:00|6201.75|6201.75|6206.83|6206.83|6207.93|6207.93|6192.02|6192.02|0
1646408100000|2022-03-04 15:35:00|6206.73|6206.73|6215.13|6215.13|6223.99|6223.99|6204.67|6204.67|0
1646408400000|2022-03-04 15:40:00|6214.91|6214.91|6210.38|6210.38|6217.8|6217.8|6209.53|6209.53|0
1646408700000|2022-03-04 15:45:00|6210.15|6210.15|6212.75|6212.75|6229.16|6229.16|6206.3|6206.3|0
1646409000000|2022-03-04 15:50:00|6213.13|6213.13|6209.1|6209.1|6213.13|6213.13|6207.61|6207.61|0
1646409300000|2022-03-04 15:55:00|6208.84|6208.84|6199.42|6199.42|6210.85|6210.85|6199.42|6199.42|0
1646409600000|2022-03-04 16:00:00|6199.29|6199.29|6188.72|6188.72|6201.72|6201.72|6188.72|6188.72|0
1646409900000|2022-03-04 16:05:00|6188.9|6188.9|6175.2|6175.2|6188.9|6188.9|6172.03|6172.03|0
1646410200000|2022-03-04 16:10:00|6174.86|6174.86|6184.16|6184.16|6184.46|6184.46|6169.75|6169.75|0
1646410500000|2022-03-04 16:15:00|6184.19|6184.19|6193.68|6193.68|6200.33|6200.33|6183.26|6183.26|0
1646410800000|2022-03-04 16:20:00|6193.63|6193.63|6195.65|6195.65|6197.07|6197.07|6182.25|6182.25|0
1646411100000|2022-03-04 16:25:00|6194.83|6194.83|6177.27|6177.27|6196.18|6196.18|6173.59|6173.59|0
1646640900000|2022-03-07 08:15:00|5816.24|5816.24|5841.34|5841.34|5849.67|5849.67|5794.84|5794.84|0
1646641200000|2022-03-07 08:20:00|5841.71|5841.71|5774.68|5774.68|5856.25|5856.25|5771.98|5771.98|0
1646641500000|2022-03-07 08:25:00|5774.48|5774.48|5749.98|5749.98|5780.35|5780.35|5743.2|5743.2|0
1646641800000|2022-03-07 08:30:00|5749.44|5749.44|5746.38|5746.38|5749.44|5749.44|5720.66|5720.66|0
1646642100000|2022-03-07 08:35:00|5745.36|5745.36|5786.64|5786.64|5811.86|5811.86|5737.7|5737.7|0
1646642400000|2022-03-07 08:40:00|5786.55|5786.55|5772.38|5772.38|5802.83|5802.83|5766.62|5766.62|0
1646642700000|2022-03-07 08:45:00|5771.93|5771.93|5798.25|5798.25|5807.16|5807.16|5763.22|5763.22|0
1646643000000|2022-03-07 08:50:00|5798.96|5798.96|5881.23|5881.23|5881.65|5881.65|5798.55|5798.55|0
1646643300000|2022-03-07 08:55:00|5881.83|5881.83|5882.65|5882.65|5902.15|5902.15|5881.83|5881.83|0
1646643600000|2022-03-07 09:00:00|5882.05|5882.05|5865.23|5865.23|5890.87|5890.87|5861.56|5861.56|0
1646643900000|2022-03-07 09:05:00|5865.02|5865.02|5923.56|5923.56|5938.01|5938.01|5865.02|5865.02|0
1646644200000|2022-03-07 09:10:00|5923.49|5923.49|5949.77|5949.77|5959.33|5959.33|5923.45|5923.45|0
1646644500000|2022-03-07 09:15:00|5949.69|5949.69|5933.09|5933.09|5950.59|5950.59|5923.76|5923.76|0
1646644800000|2022-03-07 09:20:00|5934.51|5934.51|5907.18|5907.18|5945.94|5945.94|5904.51|5904.51|0
1646645100000|2022-03-07 09:25:00|5907.56|5907.56|5927.6|5927.6|5940.52|5940.52|5906.3|5906.3|0
1646645400000|2022-03-07 09:30:00|5927.4|5927.4|5905.28|5905.28|5931.87|5931.87|5900.76|5900.76|0
1646645700000|2022-03-07 09:35:00|5905.15|5905.15|5886.65|5886.65|5906.78|5906.78|5886.15|5886.15|0
1646646000000|2022-03-07 09:40:00|5886.57|5886.57|5885.11|5885.11|5900.88|5900.88|5866.04|5866.04|0
1646646300000|2022-03-07 09:45:00|5884.93|5884.93|5893.12|5893.12|5893.67|5893.67|5859.35|5859.35|0
1646646600000|2022-03-07 09:50:00|5893.03|5893.03|5923.9|5923.9|5924.38|5924.38|5886.3|5886.3|0
1646646900000|2022-03-07 09:55:00|5923.7|5923.7|5942.37|5942.37|5945.87|5945.87|5905.86|5905.86|0
1646647200000|2022-03-07 10:00:00|5942.45|5942.45|5951.9|5951.9|5951.95|5951.95|5936.89|5936.89|0
1646647500000|2022-03-07 10:05:00|5951.8|5951.8|5966.01|5966.01|5969.27|5969.27|5940.7|5940.7|0
1646647800000|2022-03-07 10:10:00|5965.41|5965.41|5973.13|5973.13|5983.42|5983.42|5956.49|5956.49|0
1646648100000|2022-03-07 10:15:00|5973.05|5973.05|5950.57|5950.57|5973.36|5973.36|5940.11|5940.11|0
1646648400000|2022-03-07 10:20:00|5951.25|5951.25|5955.95|5955.95|5959.52|5959.52|5940.46|5940.46|0
1646648700000|2022-03-07 10:25:00|5956.64|5956.64|5928.22|5928.22|5964.25|5964.25|5925.9|5925.9|0
1646649000000|2022-03-07 10:30:00|5928.57|5928.57|5903.27|5903.27|5931.42|5931.42|5903.21|5903.21|0
1646649300000|2022-03-07 10:35:00|5903.05|5903.05|5895.01|5895.01|5916.72|5916.72|5893.36|5893.36|0
1646649600000|2022-03-07 10:40:00|5894.95|5894.95|5899.84|5899.84|5907.74|5907.74|5894.95|5894.95|0
1646649900000|2022-03-07 10:45:00|5899.94|5899.94|5909.24|5909.24|5913|5913|5899.94|5899.94|0
1646650200000|2022-03-07 10:50:00|5909.37|5909.37|5907.43|5907.43|5928.2|5928.2|5907.35|5907.35|0
1646650500000|2022-03-07 10:55:00|5907.2|5907.2|5900.88|5900.88|5926.69|5926.69|5900.55|5900.55|0
1646650800000|2022-03-07 11:00:00|5900.95|5900.95|5884.22|5884.22|5902.33|5902.33|5883.44|5883.44|0
1646651100000|2022-03-07 11:05:00|5884.32|5884.32|5906.9|5906.9|5906.9|5906.9|5880.99|5880.99|0
1646651400000|2022-03-07 11:10:00|5907.46|5907.46|5910.65|5910.65|5919.66|5919.66|5907.46|5907.46|0
1646651700000|2022-03-07 11:15:00|5910.32|5910.32|5911.61|5911.61|5913.63|5913.63|5891.77|5891.77|0
1646652000000|2022-03-07 11:20:00|5911.23|5911.23|5920.55|5920.55|5924.2|5924.2|5907.64|5907.64|0
1646652300000|2022-03-07 11:25:00|5919.98|5919.98|5899.37|5899.37|5926.69|5926.69|5899.37|5899.37|0
1646652600000|2022-03-07 11:30:00|5898.95|5898.95|5917.83|5917.83|5918.57|5918.57|5897.13|5897.13|0
1646652900000|2022-03-07 11:35:00|5917.7|5917.7|5918.86|5918.86|5920.82|5920.82|5906.41|5906.41|0
1646653200000|2022-03-07 11:40:00|5917.83|5917.83|5925.75|5925.75|5934.56|5934.56|5917.83|5917.83|0
1646653500000|2022-03-07 11:45:00|5925.67|5925.67|5939.19|5939.19|5945.38|5945.38|5925.67|5925.67|0
1646653800000|2022-03-07 11:50:00|5938.89|5938.89|5954.12|5954.12|5962.61|5962.61|5938.54|5938.54|0
1646654100000|2022-03-07 11:55:00|5953.86|5953.86|5956.44|5956.44|5969.37|5969.37|5953.24|5953.24|0
1646654400000|2022-03-07 12:00:00|5955.88|5955.88|5997.84|5997.84|5998.36|5998.36|5955.88|5955.88|0
1646654700000|2022-03-07 12:05:00|5997.64|5997.64|5987.49|5987.49|5999.23|5999.23|5986.91|5986.91|0
1646655000000|2022-03-07 12:10:00|5987.72|5987.72|6010|6010|6010|6010|5985.48|5985.48|0
1646655300000|2022-03-07 12:15:00|6010.63|6010.63|6046.6|6046.6|6047.31|6047.31|6006.29|6006.29|0
1646655600000|2022-03-07 12:20:00|6046.54|6046.54|6051.71|6051.71|6054.59|6054.59|6037.47|6037.47|0
1646655900000|2022-03-07 12:25:00|6051.74|6051.74|6053.31|6053.31|6060.37|6060.37|6034.32|6034.32|0
1646656200000|2022-03-07 12:30:00|6053.06|6053.06|6079.62|6079.62|6086.92|6086.92|6044.02|6044.02|0
1646656500000|2022-03-07 12:35:00|6079.92|6079.92|6094.1|6094.1|6096.6|6096.6|6079.07|6079.07|0
1646656800000|2022-03-07 12:40:00|6094.18|6094.18|6091.85|6091.85|6099.2|6099.2|6089.62|6089.62|0
1646657100000|2022-03-07 12:45:00|6091.78|6091.78|6063.42|6063.42|6094.89|6094.89|6061.86|6061.86|0
1646657400000|2022-03-07 12:50:00|6063.32|6063.32|6063.61|6063.61|6071.72|6071.72|6056.34|6056.34|0
1646657700000|2022-03-07 12:55:00|6063.45|6063.45|6052.98|6052.98|6072.62|6072.62|6043.12|6043.12|0
1646658000000|2022-03-07 13:00:00|6053.24|6053.24|6054.39|6054.39|6070.92|6070.92|6049.02|6049.02|0
1646658300000|2022-03-07 13:05:00|6054.51|6054.51|6064.23|6064.23|6070.77|6070.77|6054.51|6054.51|0
1646658600000|2022-03-07 13:10:00|6064.91|6064.91|6097.61|6097.61|6098.29|6098.29|6064.91|6064.91|0
1646658900000|2022-03-07 13:15:00|6097.8|6097.8|6113.33|6113.33|6116.59|6116.59|6095.22|6095.22|0
1646659200000|2022-03-07 13:20:00|6113.96|6113.96|6122.93|6122.93|6126.72|6126.72|6112.89|6112.89|0
1646659500000|2022-03-07 13:25:00|6123.12|6123.12|6123.78|6123.78|6135.28|6135.28|6122.48|6122.48|0
1646659800000|2022-03-07 13:30:00|6123.48|6123.48|6125.5|6125.5|6131.01|6131.01|6118.61|6118.61|0
1646660100000|2022-03-07 13:35:00|6126.53|6126.53|6107.04|6107.04|6127.9|6127.9|6097.56|6097.56|0
1646660400000|2022-03-07 13:40:00|6106.98|6106.98|6135.71|6135.71|6135.71|6135.71|6106.47|6106.47|0
1646660700000|2022-03-07 13:45:00|6135.82|6135.82|6158.35|6158.35|6171.74|6171.74|6135.82|6135.82|0
1646661000000|2022-03-07 13:50:00|6158.96|6158.96|6161.77|6161.77|6170.54|6170.54|6149.5|6149.5|0
1646661300000|2022-03-07 13:55:00|6161.14|6161.14|6163.73|6163.73|6180.61|6180.61|6159.82|6159.82|0
1646661600000|2022-03-07 14:00:00|6164.76|6164.76|6173.66|6173.66|6180.28|6180.28|6148.38|6148.38|0
1646661900000|2022-03-07 14:05:00|6173.83|6173.83|6181.2|6181.2|6189.01|6189.01|6173.83|6173.83|0
1646662200000|2022-03-07 14:10:00|6180.97|6180.97|6176.1|6176.1|6188.38|6188.38|6170.22|6170.22|0
1646662500000|2022-03-07 14:15:00|6175.76|6175.76|6174.72|6174.72|6175.76|6175.76|6155.87|6155.87|0
1646662800000|2022-03-07 14:20:00|6174.95|6174.95|6214.57|6214.57|6218.28|6218.28|6174.95|6174.95|0
1646663100000|2022-03-07 14:25:00|6214.76|6214.76|6216|6216|6230.34|6230.34|6212.79|6212.79|0
1646663400000|2022-03-07 14:30:00|6216.21|6216.21|6172.73|6172.73|6232.61|6232.61|6172.72|6172.72|0
1646663700000|2022-03-07 14:35:00|6173.07|6173.07|6198.73|6198.73|6199.33|6199.33|6168.15|6168.15|0
1646664000000|2022-03-07 14:40:00|6199.34|6199.34|6144.14|6144.14|6201|6201|6144.07|6144.07|0
1646664300000|2022-03-07 14:45:00|6144.18|6144.18|6118.01|6118.01|6151.79|6151.79|6108.29|6108.29|0
1646664600000|2022-03-07 14:50:00|6117.67|6117.67|6149.66|6149.66|6149.66|6149.66|6117.63|6117.63|0
1646664900000|2022-03-07 14:55:00|6149.73|6149.73|6114.45|6114.45|6156.35|6156.35|6112.13|6112.13|0
1646665200000|2022-03-07 15:00:00|6114.87|6114.87|6130.38|6130.38|6131.42|6131.42|6113.72|6113.72|0
1646665500000|2022-03-07 15:05:00|6130.57|6130.57|6092.96|6092.96|6132.13|6132.13|6092.96|6092.96|0
1646665800000|2022-03-07 15:10:00|6092.76|6092.76|6053.77|6053.77|6100.77|6100.77|6053.77|6053.77|0
1646666100000|2022-03-07 15:15:00|6054.39|6054.39|6052.79|6052.79|6073.86|6073.86|6052.75|6052.75|0
1646666400000|2022-03-07 15:20:00|6054.35|6054.35|6028.32|6028.32|6062.05|6062.05|6028.3|6028.3|0
1646666700000|2022-03-07 15:25:00|6028.54|6028.54|6025.09|6025.09|6043.32|6043.32|6024.63|6024.63|0
1646667000000|2022-03-07 15:30:00|6025.33|6025.33|6039.91|6039.91|6054.53|6054.53|6023.07|6023.07|0
1646667300000|2022-03-07 15:35:00|6039.85|6039.85|6038.98|6038.98|6054.35|6054.35|6029.6|6029.6|0
1646667600000|2022-03-07 15:40:00|6038.74|6038.74|6048.85|6048.85|6049.06|6049.06|6029.43|6029.43|0
1646667900000|2022-03-07 15:45:00|6049.11|6049.11|6031.86|6031.86|6059.01|6059.01|6026.62|6026.62|0
1646668200000|2022-03-07 15:50:00|6031.91|6031.91|6019.94|6019.94|6034.33|6034.33|6017.83|6017.83|0
1646668500000|2022-03-07 15:55:00|6019.86|6019.86|6018.39|6018.39|6029.57|6029.57|6008.79|6008.79|0
1646668800000|2022-03-07 16:00:00|6018.29|6018.29|6027.22|6027.22|6027.82|6027.82|6003.61|6003.61|0
1646669100000|2022-03-07 16:05:00|6026.31|6026.31|6032.61|6032.61|6052.92|6052.92|6025.29|6025.29|0
1646669400000|2022-03-07 16:10:00|6032.36|6032.36|6005.9|6005.9|6032.52|6032.52|6005.14|6005.14|0
1646669700000|2022-03-07 16:15:00|6005.77|6005.77|6020.39|6020.39|6032.61|6032.61|6004.62|6004.62|0
1646670000000|2022-03-07 16:20:00|6018.98|6018.98|6013.34|6013.34|6019.74|6019.74|6011.33|6011.33|0
1646670300000|2022-03-07 16:25:00|6013.41|6013.41|5999.49|5999.49|6015.38|6015.38|5997.27|5997.27|0
1646727300000|2022-03-08 08:15:00|5976.3|5976.3|6008.36|6008.36|6008.36|6008.36|5965.11|5965.11|0
1646727600000|2022-03-08 08:20:00|6008.8|6008.8|6042.44|6042.44|6049.36|6049.36|6004.38|6004.38|0
1646727900000|2022-03-08 08:25:00|6042.14|6042.14|6085.45|6085.45|6094.48|6094.48|6035.87|6035.87|0
1646728200000|2022-03-08 08:30:00|6086.21|6086.21|6040.22|6040.22|6087.92|6087.92|6039.92|6039.92|0
1646728500000|2022-03-08 08:35:00|6039.84|6039.84|6068.62|6068.62|6080.43|6080.43|6037.77|6037.77|0
1646728800000|2022-03-08 08:40:00|6068.27|6068.27|6052.75|6052.75|6104.42|6104.42|6049.71|6049.71|0
1646729100000|2022-03-08 08:45:00|6052.83|6052.83|6068.78|6068.78|6092.3|6092.3|6036.48|6036.48|0
1646729400000|2022-03-08 08:50:00|6069.24|6069.24|6031.76|6031.76|6076.94|6076.94|6029.1|6029.1|0
1646729700000|2022-03-08 08:55:00|6031.6|6031.6|6033.87|6033.87|6040.46|6040.46|6014.08|6014.08|0
1646730000000|2022-03-08 09:00:00|6032.34|6032.34|6062.12|6062.12|6065.72|6065.72|6020.01|6020.01|0
1646730300000|2022-03-08 09:05:00|6061.44|6061.44|6064.77|6064.77|6068.04|6068.04|6025.42|6025.42|0
1646730600000|2022-03-08 09:10:00|6063.57|6063.57|6094.26|6094.26|6098.71|6098.71|6063.38|6063.38|0
1646730900000|2022-03-08 09:15:00|6093.95|6093.95|6081.75|6081.75|6100.65|6100.65|6081.44|6081.44|0
1646731200000|2022-03-08 09:20:00|6081.59|6081.59|6054.69|6054.69|6085|6085|6048.59|6048.59|0
1646731500000|2022-03-08 09:25:00|6054.24|6054.24|6057.79|6057.79|6058.7|6058.7|6040.12|6040.12|0
1646731800000|2022-03-08 09:30:00|6058.17|6058.17|6062.8|6062.8|6072.55|6072.55|6031.39|6031.39|0
1646732100000|2022-03-08 09:35:00|6064.17|6064.17|6078.45|6078.45|6083.6|6083.6|6062.68|6062.68|0
1646732400000|2022-03-08 09:40:00|6078.68|6078.68|6066.26|6066.26|6079.37|6079.37|6057.32|6057.32|0
1646732700000|2022-03-08 09:45:00|6065.95|6065.95|6076.92|6076.92|6078.81|6078.81|6054.42|6054.42|0
1646733000000|2022-03-08 09:50:00|6076.58|6076.58|6076.35|6076.35|6076.58|6076.58|6061.38|6061.38|0
1646733300000|2022-03-08 09:55:00|6077.52|6077.52|6072.35|6072.35|6082.34|6082.34|6064.9|6064.9|0
1646733600000|2022-03-08 10:00:00|6072.97|6072.97|6071.33|6071.33|6079.79|6079.79|6064.03|6064.03|0
1646733900000|2022-03-08 10:05:00|6071.7|6071.7|6034.68|6034.68|6071.7|6071.7|6034.68|6034.68|0
1646734200000|2022-03-08 10:10:00|6034.99|6034.99|6040.25|6040.25|6046.66|6046.66|6016.67|6016.67|0
1646734500000|2022-03-08 10:15:00|6039.79|6039.79|5984.53|5984.53|6039.79|6039.79|5984.38|5984.38|0
1646734800000|2022-03-08 10:20:00|5984.72|5984.72|6012.61|6012.61|6021.33|6021.33|5984.55|5984.55|0
1646735100000|2022-03-08 10:25:00|6011.84|6011.84|6041.88|6041.88|6048.51|6048.51|6011.84|6011.84|0
1646735400000|2022-03-08 10:30:00|6042.22|6042.22|6031.76|6031.76|6046.38|6046.38|6028.89|6028.89|0
1646735700000|2022-03-08 10:35:00|6031.42|6031.42|6027.31|6027.31|6043.12|6043.12|6025.83|6025.83|0
1646736000000|2022-03-08 10:40:00|6027.21|6027.21|6037.14|6037.14|6039.5|6039.5|6017.44|6017.44|0
1646736300000|2022-03-08 10:45:00|6038.09|6038.09|6050.94|6050.94|6054.84|6054.84|6024.84|6024.84|0
1646736600000|2022-03-08 10:50:00|6050.88|6050.88|6057.24|6057.24|6069.46|6069.46|6049.07|6049.07|0
1646736900000|2022-03-08 10:55:00|6057.64|6057.64|6062.07|6062.07|6066.94|6066.94|6057.01|6057.01|0
1646737200000|2022-03-08 11:00:00|6061.69|6061.69|6058.62|6058.62|6061.69|6061.69|6046.98|6046.98|0
1646737500000|2022-03-08 11:05:00|6058.78|6058.78|6051.33|6051.33|6058.78|6058.78|6047.63|6047.63|0
1646737800000|2022-03-08 11:10:00|6052.25|6052.25|6064.94|6064.94|6064.94|6064.94|6051.6|6051.6|0
1646738100000|2022-03-08 11:15:00|6066.22|6066.22|6071.21|6071.21|6074.67|6074.67|6061.05|6061.05|0
1646738400000|2022-03-08 11:20:00|6073.26|6073.26|6066.62|6066.62|6073.26|6073.26|6062.04|6062.04|0
1646738700000|2022-03-08 11:25:00|6066.67|6066.67|6084.39|6084.39|6088.14|6088.14|6064.58|6064.58|0
1646739000000|2022-03-08 11:30:00|6084.47|6084.47|6099.03|6099.03|6104.4|6104.4|6084.47|6084.47|0
1646739300000|2022-03-08 11:35:00|6099.23|6099.23|6091.62|6091.62|6101.97|6101.97|6091.22|6091.22|0
1646739600000|2022-03-08 11:40:00|6091.81|6091.81|6089.68|6089.68|6092.13|6092.13|6077.99|6077.99|0
1646739900000|2022-03-08 11:45:00|6089.98|6089.98|6084.3|6084.3|6091.98|6091.98|6081.43|6081.43|0
1646740200000|2022-03-08 11:50:00|6084.49|6084.49|6087.51|6087.51|6092.47|6092.47|6083.12|6083.12|0
1646740500000|2022-03-08 11:55:00|6085.84|6085.84|6102.99|6102.99|6103.12|6103.12|6084.89|6084.89|0
1646740800000|2022-03-08 12:00:00|6102.45|6102.45|6110.19|6110.19|6114.08|6114.08|6102.07|6102.07|0
1646741100000|2022-03-08 12:05:00|6110.5|6110.5|6122.82|6122.82|6122.89|6122.89|6110.5|6110.5|0
1646741400000|2022-03-08 12:10:00|6123.01|6123.01|6124.43|6124.43|6134.23|6134.23|6121.15|6121.15|0
1646741700000|2022-03-08 12:15:00|6124.12|6124.12|6121.4|6121.4|6130.58|6130.58|6118.09|6118.09|0
1646742000000|2022-03-08 12:20:00|6121.33|6121.33|6127.62|6127.62|6128.3|6128.3|6115.97|6115.97|0
1646742300000|2022-03-08 12:25:00|6128|6128|6124.17|6124.17|6131.85|6131.85|6120.49|6120.49|0
1646742600000|2022-03-08 12:30:00|6124.36|6124.36|6125.37|6125.37|6127.13|6127.13|6116.1|6116.1|0
1646742900000|2022-03-08 12:35:00|6125.29|6125.29|6123.6|6123.6|6125.29|6125.29|6120.56|6120.56|0
1646743200000|2022-03-08 12:40:00|6123.29|6123.29|6099.4|6099.4|6123.74|6123.74|6099.38|6099.38|0
1646743500000|2022-03-08 12:45:00|6099.69|6099.69|6094.83|6094.83|6101.36|6101.36|6085.03|6085.03|0
1646743800000|2022-03-08 12:50:00|6094.76|6094.76|6070.53|6070.53|6094.76|6094.76|6070.53|6070.53|0
1646744100000|2022-03-08 12:55:00|6070.58|6070.58|6087.67|6087.67|6088.15|6088.15|6068.38|6068.38|0
1646744400000|2022-03-08 13:00:00|6087.59|6087.59|6069.83|6069.83|6089.13|6089.13|6063.18|6063.18|0
1646744700000|2022-03-08 13:05:00|6069.96|6069.96|6064.34|6064.34|6072.74|6072.74|6063.98|6063.98|0
1646745000000|2022-03-08 13:10:00|6064.41|6064.41|6037.09|6037.09|6065.44|6065.44|6036.5|6036.5|0
1646745300000|2022-03-08 13:15:00|6037.38|6037.38|6040.36|6040.36|6048.4|6048.4|6031.17|6031.17|0
1646745600000|2022-03-08 13:20:00|6039.46|6039.46|6035.43|6035.43|6041.88|6041.88|6030.48|6030.48|0
1646745900000|2022-03-08 13:25:00|6035.47|6035.47|6050.3|6050.3|6051.4|6051.4|6031.37|6031.37|0
1646746200000|2022-03-08 13:30:00|6050.38|6050.38|6058.6|6058.6|6059.63|6059.63|6044.09|6044.09|0
1646746500000|2022-03-08 13:35:00|6058.54|6058.54|6076.45|6076.45|6076.5|6076.5|6056.99|6056.99|0
1646746800000|2022-03-08 13:40:00|6076.32|6076.32|6064.23|6064.23|6081.12|6081.12|6064.23|6064.23|0
1646747100000|2022-03-08 13:45:00|6064.42|6064.42|6074.61|6074.61|6074.86|6074.86|6059.73|6059.73|0
1646747400000|2022-03-08 13:50:00|6074.91|6074.91|6092.56|6092.56|6100.24|6100.24|6071.97|6071.97|0
1646747700000|2022-03-08 13:55:00|6092.52|6092.52|6091.28|6091.28|6098.26|6098.26|6089.06|6089.06|0
1646748000000|2022-03-08 14:00:00|6090.34|6090.34|6091.87|6091.87|6095.5|6095.5|6080.6|6080.6|0
1646748300000|2022-03-08 14:05:00|6093.01|6093.01|6066.58|6066.58|6097.02|6097.02|6066.54|6066.54|0
1646748600000|2022-03-08 14:10:00|6066.81|6066.81|6063.2|6063.2|6070.39|6070.39|6060.48|6060.48|0
1646748900000|2022-03-08 14:15:00|6063.88|6063.88|6064.43|6064.43|6067.77|6067.77|6058.15|6058.15|0
1646749200000|2022-03-08 14:20:00|6064.2|6064.2|6082.68|6082.68|6083.26|6083.26|6064.2|6064.2|0
1646749500000|2022-03-08 14:25:00|6082.49|6082.49|6066.63|6066.63|6085.28|6085.28|6064.86|6064.86|0
1646749800000|2022-03-08 14:30:00|6066.57|6066.57|6001.71|6001.71|6070.95|6070.95|5989.58|5989.58|0
1646750100000|2022-03-08 14:35:00|6000.7|6000.7|5993.58|5993.58|6034.63|6034.63|5993.54|5993.54|0
1646750400000|2022-03-08 14:40:00|5994.27|5994.27|6029.76|6029.76|6035.92|6035.92|5981.25|5981.25|0
1646750700000|2022-03-08 14:45:00|6029.73|6029.73|6026.29|6026.29|6034.33|6034.33|6017.12|6017.12|0
1646751000000|2022-03-08 14:50:00|6026.23|6026.23|5994.25|5994.25|6026.23|6026.23|5993.56|5993.56|0
1646751300000|2022-03-08 14:55:00|5994.62|5994.62|5999.34|5999.34|6000.67|6000.67|5985.58|5985.58|0
1646751600000|2022-03-08 15:00:00|5998.77|5998.77|5970.42|5970.42|5998.77|5998.77|5969.47|5969.47|0
1646751900000|2022-03-08 15:05:00|5970.59|5970.59|5962.32|5962.32|5977.18|5977.18|5956.57|5956.57|0
1646752200000|2022-03-08 15:10:00|5961.75|5961.75|5985.95|5985.95|5987.98|5987.98|5960.03|5960.03|0
1646752500000|2022-03-08 15:15:00|5986.07|5986.07|6036.47|6036.47|6037.92|6037.92|5985.51|5985.51|0
1646752800000|2022-03-08 15:20:00|6036.4|6036.4|6004.27|6004.27|6037.8|6037.8|6004.27|6004.27|0
1646753100000|2022-03-08 15:25:00|6004.36|6004.36|5986.83|5986.83|6010.02|6010.02|5985.63|5985.63|0
1646753400000|2022-03-08 15:30:00|5986.45|5986.45|5967.94|5967.94|6002.32|6002.32|5965.31|5965.31|0
1646753700000|2022-03-08 15:35:00|5967.25|5967.25|5955.13|5955.13|5975.03|5975.03|5953.48|5953.48|0
1646754000000|2022-03-08 15:40:00|5955.37|5955.37|5973.03|5973.03|5973.03|5973.03|5955.37|5955.37|0
1646754300000|2022-03-08 15:45:00|5972.9|5972.9|5962.4|5962.4|5973.43|5973.43|5951.34|5951.34|0
1646754600000|2022-03-08 15:50:00|5962.02|5962.02|5995.11|5995.11|5995.6|5995.6|5962.02|5962.02|0
1646754900000|2022-03-08 15:55:00|5994.92|5994.92|6016.93|6016.93|6017.05|6017.05|5993.17|5993.17|0
1646755200000|2022-03-08 16:00:00|6017.16|6017.16|6005.83|6005.83|6031.54|6031.54|6004.26|6004.26|0
1646755500000|2022-03-08 16:05:00|6005.76|6005.76|6002.96|6002.96|6015.71|6015.71|5996.52|5996.52|0
1646755800000|2022-03-08 16:10:00|6003.15|6003.15|6013.46|6013.46|6013.46|6013.46|6003.11|6003.11|0
1646756100000|2022-03-08 16:15:00|6013.39|6013.39|6013.92|6013.92|6023.08|6023.08|6007.3|6007.3|0
1646756400000|2022-03-08 16:20:00|6013.98|6013.98|5994.5|5994.5|6016.31|6016.31|5994.09|5994.09|0
1646756700000|2022-03-08 16:25:00|5994.73|5994.73|5999.95|5999.95|6007.14|6007.14|5988.68|5988.68|0
1646813700000|2022-03-09 08:15:00|6179.79|6179.79|6195.73|6195.73|6196.32|6196.32|6110.73|6110.73|0
1646814000000|2022-03-09 08:20:00|6196.74|6196.74|6227.57|6227.57|6254.71|6254.71|6196.74|6196.74|0
1646814300000|2022-03-09 08:25:00|6227.62|6227.62|6204.06|6204.06|6234.68|6234.68|6197.51|6197.51|0
1646814600000|2022-03-09 08:30:00|6204.17|6204.17|6245.6|6245.6|6258.73|6258.73|6203.7|6203.7|0
1646814900000|2022-03-09 08:35:00|6245.53|6245.53|6272.41|6272.41|6292.25|6292.25|6237.28|6237.28|0
1646815200000|2022-03-09 08:40:00|6272.17|6272.17|6293.25|6293.25|6302.69|6302.69|6267.09|6267.09|0
1646815500000|2022-03-09 08:45:00|6292.93|6292.93|6262.22|6262.22|6295.51|6295.51|6258.39|6258.39|0
1646815800000|2022-03-09 08:50:00|6262.51|6262.51|6238.25|6238.25|6275.73|6275.73|6238.25|6238.25|0
1646816100000|2022-03-09 08:55:00|6238.06|6238.06|6195.8|6195.8|6242.18|6242.18|6195.8|6195.8|0
1646816400000|2022-03-09 09:00:00|6196.74|6196.74|6223.9|6223.9|6224.89|6224.89|6196.74|6196.74|0
1646816700000|2022-03-09 09:05:00|6223.33|6223.33|6218.4|6218.4|6238.43|6238.43|6212.96|6212.96|0
1646817000000|2022-03-09 09:10:00|6218.03|6218.03|6238.41|6238.41|6241.26|6241.26|6217.32|6217.32|0
1646817300000|2022-03-09 09:15:00|6238.75|6238.75|6279.92|6279.92|6290.23|6290.23|6237.77|6237.77|0
1646817600000|2022-03-09 09:20:00|6279.83|6279.83|6286.59|6286.59|6286.61|6286.61|6263.65|6263.65|0
1646817900000|2022-03-09 09:25:00|6286.75|6286.75|6311.59|6311.59|6312.61|6312.61|6284.89|6284.89|0
1646818200000|2022-03-09 09:30:00|6311.98|6311.98|6345.03|6345.03|6345.03|6345.03|6311.76|6311.76|0
1646818500000|2022-03-09 09:35:00|6345.23|6345.23|6333.06|6333.06|6350.56|6350.56|6331.49|6331.49|0
1646818800000|2022-03-09 09:40:00|6332.83|6332.83|6347.41|6347.41|6350.89|6350.89|6324.96|6324.96|0
1646819100000|2022-03-09 09:45:00|6347.57|6347.57|6315.61|6315.61|6349.19|6349.19|6313.95|6313.95|0
1646819400000|2022-03-09 09:50:00|6315.21|6315.21|6321.2|6321.2|6335.15|6335.15|6313.16|6313.16|0
1646819700000|2022-03-09 09:55:00|6321.23|6321.23|6311.05|6311.05|6321.23|6321.23|6300.74|6300.74|0
1646820000000|2022-03-09 10:00:00|6310.46|6310.46|6326.93|6326.93|6327.38|6327.38|6308.49|6308.49|0
1646820300000|2022-03-09 10:05:00|6327.27|6327.27|6339.85|6339.85|6340.75|6340.75|6326.74|6326.74|0
1646820600000|2022-03-09 10:10:00|6340.57|6340.57|6370.02|6370.02|6370.02|6370.02|6339.94|6339.94|0
1646820900000|2022-03-09 10:15:00|6369.33|6369.33|6364.06|6364.06|6369.74|6369.74|6360.43|6360.43|0
1646821200000|2022-03-09 10:20:00|6364.44|6364.44|6345.46|6345.46|6364.45|6364.45|6343.61|6343.61|0
1646821500000|2022-03-09 10:25:00|6345.35|6345.35|6372.02|6372.02|6372.64|6372.64|6345.31|6345.31|0
1646821800000|2022-03-09 10:30:00|6372.28|6372.28|6369.75|6369.75|6386.81|6386.81|6367.88|6367.88|0
1646822100000|2022-03-09 10:35:00|6369.55|6369.55|6368.47|6368.47|6377.48|6377.48|6367.12|6367.12|0
1646822400000|2022-03-09 10:40:00|6368.63|6368.63|6377.32|6377.32|6380.59|6380.59|6367.35|6367.35|0
1646822700000|2022-03-09 10:45:00|6377.4|6377.4|6350.56|6350.56|6377.4|6377.4|6350.53|6350.53|0
1646823000000|2022-03-09 10:50:00|6350.33|6350.33|6337.58|6337.58|6354.64|6354.64|6333.94|6333.94|0
1646823300000|2022-03-09 10:55:00|6337.66|6337.66|6326.52|6326.52|6339.18|6339.18|6314.62|6314.62|0
1646823600000|2022-03-09 11:00:00|6326.48|6326.48|6332.29|6332.29|6332.29|6332.29|6321.88|6321.88|0
1646823900000|2022-03-09 11:05:00|6332.82|6332.82|6340.05|6340.05|6347.41|6347.41|6332.82|6332.82|0
1646824200000|2022-03-09 11:10:00|6340.74|6340.74|6318.25|6318.25|6341.77|6341.77|6317.7|6317.7|0
1646824500000|2022-03-09 11:15:00|6318.14|6318.14|6328.54|6328.54|6331.65|6331.65|6317.08|6317.08|0
1646824800000|2022-03-09 11:20:00|6328.77|6328.77|6325.41|6325.41|6334.95|6334.95|6323.46|6323.46|0
1646825100000|2022-03-09 11:25:00|6325.18|6325.18|6308.85|6308.85|6330.8|6330.8|6308.69|6308.69|0
1646825400000|2022-03-09 11:30:00|6308.89|6308.89|6286.63|6286.63|6308.9|6308.9|6286.57|6286.57|0
1646825700000|2022-03-09 11:35:00|6286.44|6286.44|6309.91|6309.91|6310.59|6310.59|6286.44|6286.44|0
1646826000000|2022-03-09 11:40:00|6310.02|6310.02|6296.57|6296.57|6313.74|6313.74|6296.57|6296.57|0
1646826300000|2022-03-09 11:45:00|6296.34|6296.34|6311.22|6311.22|6311.35|6311.35|6279.84|6279.84|0
1646826600000|2022-03-09 11:50:00|6311.12|6311.12|6325.17|6325.17|6325.23|6325.23|6308.24|6308.24|0
1646826900000|2022-03-09 11:55:00|6325.03|6325.03|6312.87|6312.87|6326.95|6326.95|6312.87|6312.87|0
1646827200000|2022-03-09 12:00:00|6312.84|6312.84|6313.2|6313.2|6321.46|6321.46|6311.66|6311.66|0
1646827500000|2022-03-09 12:05:00|6312.4|6312.4|6311.49|6311.49|6312.79|6312.79|6299.29|6299.29|0
1646827800000|2022-03-09 12:10:00|6311.68|6311.68|6331.18|6331.18|6335.07|6335.07|6310.67|6310.67|0
1646828100000|2022-03-09 12:15:00|6330.71|6330.71|6341.39|6341.39|6341.66|6341.66|6318.68|6318.68|0
1646828400000|2022-03-09 12:20:00|6341.55|6341.55|6360.19|6360.19|6360.89|6360.89|6341.55|6341.55|0
1646828700000|2022-03-09 12:25:00|6360.53|6360.53|6360.79|6360.79|6362.23|6362.23|6352.62|6352.62|0
1646829000000|2022-03-09 12:30:00|6361.38|6361.38|6371.04|6371.04|6372.3|6372.3|6361.38|6361.38|0
1646829300000|2022-03-09 12:35:00|6371.13|6371.13|6378.97|6378.97|6382.7|6382.7|6371.13|6371.13|0
1646829600000|2022-03-09 12:40:00|6378.62|6378.62|6367.21|6367.21|6378.69|6378.69|6365.06|6365.06|0
1646829900000|2022-03-09 12:45:00|6367.28|6367.28|6383.72|6383.72|6383.83|6383.83|6367.22|6367.22|0
1646830200000|2022-03-09 12:50:00|6383.79|6383.79|6398.83|6398.83|6404.34|6404.34|6383.3|6383.3|0
1646830500000|2022-03-09 12:55:00|6399.21|6399.21|6409.04|6409.04|6409.53|6409.53|6390.94|6390.94|0
1646830800000|2022-03-09 13:00:00|6408.85|6408.85|6403.68|6403.68|6412.38|6412.38|6402.33|6402.33|0
1646831100000|2022-03-09 13:05:00|6403.81|6403.81|6423.81|6423.81|6423.81|6423.81|6399.1|6399.1|0
1646831400000|2022-03-09 13:10:00|6423.92|6423.92|6405.7|6405.7|6426.93|6426.93|6405.47|6405.47|0
1646831700000|2022-03-09 13:15:00|6405.86|6405.86|6407.5|6407.5|6409.79|6409.79|6405.06|6405.06|0
1646832000000|2022-03-09 13:20:00|6407.41|6407.41|6406.07|6406.07|6412.36|6412.36|6402.64|6402.64|0
1646832300000|2022-03-09 13:25:00|6405.93|6405.93|6398.24|6398.24|6406.27|6406.27|6393.32|6393.32|0
1646832600000|2022-03-09 13:30:00|6398.91|6398.91|6397.71|6397.71|6404.38|6404.38|6396.15|6396.15|0
1646832900000|2022-03-09 13:35:00|6397.65|6397.65|6405.91|6405.91|6408.68|6408.68|6397.65|6397.65|0
1646833200000|2022-03-09 13:40:00|6406.22|6406.22|6406.56|6406.56|6408.49|6408.49|6398.05|6398.05|0
1646833500000|2022-03-09 13:45:00|6406.37|6406.37|6417.89|6417.89|6417.95|6417.95|6402.14|6402.14|0
1646833800000|2022-03-09 13:50:00|6418.2|6418.2|6431.44|6431.44|6433.53|6433.53|6418.16|6418.16|0
1646834100000|2022-03-09 13:55:00|6431.7|6431.7|6409.98|6409.98|6435.04|6435.04|6409.85|6409.85|0
1646834400000|2022-03-09 14:00:00|6409.85|6409.85|6412.16|6412.16|6412.16|6412.16|6387.61|6387.61|0
1646834700000|2022-03-09 14:05:00|6412.03|6412.03|6474.66|6474.66|6477.78|6477.78|6409.75|6409.75|0
1646835000000|2022-03-09 14:10:00|6474.25|6474.25|6473.21|6473.21|6510.6|6510.6|6467.52|6467.52|0
1646835300000|2022-03-09 14:15:00|6473.12|6473.12|6457.92|6457.92|6481.28|6481.28|6456|6456|0
1646835600000|2022-03-09 14:20:00|6457.52|6457.52|6468.04|6468.04|6468.63|6468.63|6446.16|6446.16|0
1646835900000|2022-03-09 14:25:00|6468.36|6468.36|6486.56|6486.56|6494.62|6494.62|6461.25|6461.25|0
1646836200000|2022-03-09 14:30:00|6486.67|6486.67|6473.63|6473.63|6519.13|6519.13|6472.75|6472.75|0
1646836500000|2022-03-09 14:35:00|6473.85|6473.85|6468.98|6468.98|6473.85|6473.85|6447.47|6447.47|0
1646836800000|2022-03-09 14:40:00|6469.01|6469.01|6509.97|6509.97|6519.35|6519.35|6469.01|6469.01|0
1646837100000|2022-03-09 14:45:00|6510.44|6510.44|6530.35|6530.35|6540.15|6540.15|6510.44|6510.44|0
1646837400000|2022-03-09 14:50:00|6530.5|6530.5|6468.83|6468.83|6530.64|6530.64|6464.79|6464.79|0
1646837700000|2022-03-09 14:55:00|6469.3|6469.3|6494.28|6494.28|6495.68|6495.68|6464.1|6464.1|0
1646838000000|2022-03-09 15:00:00|6493.14|6493.14|6505.53|6505.53|6519.24|6519.24|6493.14|6493.14|0
1646838300000|2022-03-09 15:05:00|6505.4|6505.4|6495.53|6495.53|6511.44|6511.44|6493.72|6493.72|0
1646838600000|2022-03-09 15:10:00|6495.48|6495.48|6492.73|6492.73|6501.88|6501.88|6489.84|6489.84|0
1646838900000|2022-03-09 15:15:00|6493.03|6493.03|6477|6477|6500.3|6500.3|6476.72|6476.72|0
1646839200000|2022-03-09 15:20:00|6476.97|6476.97|6473.77|6473.77|6479.46|6479.46|6461.46|6461.46|0
1646839500000|2022-03-09 15:25:00|6473.58|6473.58|6474.17|6474.17|6477.64|6477.64|6453.54|6453.54|0
1646839800000|2022-03-09 15:30:00|6474.28|6474.28|6482.05|6482.05|6482.46|6482.46|6461|6461|0
1646840100000|2022-03-09 15:35:00|6481.96|6481.96|6510.11|6510.11|6510.11|6510.11|6478.31|6478.31|0
1646840400000|2022-03-09 15:40:00|6509.99|6509.99|6500.53|6500.53|6514.45|6514.45|6498.92|6498.92|0
1646840700000|2022-03-09 15:45:00|6500.85|6500.85|6519.2|6519.2|6520.47|6520.47|6500.85|6500.85|0
1646841000000|2022-03-09 15:50:00|6519.59|6519.59|6519.59|6519.59|6532.62|6532.62|6516.51|6516.51|0
1646841300000|2022-03-09 15:55:00|6519.05|6519.05|6536.82|6536.82|6540.79|6540.79|6518.22|6518.22|0
1646841600000|2022-03-09 16:00:00|6536.63|6536.63|6509.06|6509.06|6537.19|6537.19|6508.65|6508.65|0
1646841900000|2022-03-09 16:05:00|6509.19|6509.19|6505.79|6505.79|6519.66|6519.66|6505.79|6505.79|0
1646842200000|2022-03-09 16:10:00|6505.7|6505.7|6476.55|6476.55|6505.7|6505.7|6470.4|6470.4|0
1646842500000|2022-03-09 16:15:00|6476.77|6476.77|6488.2|6488.2|6488.2|6488.2|6467.51|6467.51|0
1646842800000|2022-03-09 16:20:00|6488.6|6488.6|6482.07|6482.07|6494.98|6494.98|6470.93|6470.93|0
1646843100000|2022-03-09 16:25:00|6482.15|6482.15|6498.08|6498.08|6503.75|6503.75|6472.91|6472.91|0
1646900100000|2022-03-10 08:15:00|6525.42|6525.42|6544.48|6544.48|6559.62|6559.62|6524.83|6524.83|0
1646900400000|2022-03-10 08:20:00|6544.53|6544.53|6499.42|6499.42|6544.53|6544.53|6499.42|6499.42|0
1646900700000|2022-03-10 08:25:00|6498.34|6498.34|6496.17|6496.17|6498.34|6498.34|6460.15|6460.15|0
1646901000000|2022-03-10 08:30:00|6495.94|6495.94|6451.25|6451.25|6502.66|6502.66|6446.81|6446.81|0
1646901300000|2022-03-10 08:35:00|6450.94|6450.94|6481.46|6481.46|6484.52|6484.52|6448.56|6448.56|0
1646901600000|2022-03-10 08:40:00|6481.66|6481.66|6482.82|6482.82|6494.56|6494.56|6470.18|6470.18|0
1646901900000|2022-03-10 08:45:00|6483.85|6483.85|6472.75|6472.75|6484.37|6484.37|6465.69|6465.69|0
1646902200000|2022-03-10 08:50:00|6471.92|6471.92|6419.52|6419.52|6471.97|6471.97|6419.52|6419.52|0
1646902500000|2022-03-10 08:55:00|6419.43|6419.43|6432.44|6432.44|6451.95|6451.95|6418.58|6418.58|0
1646902800000|2022-03-10 09:00:00|6431.92|6431.92|6497.94|6497.94|6498.83|6498.83|6431.92|6431.92|0
1646903100000|2022-03-10 09:05:00|6497.68|6497.68|6523.52|6523.52|6525.32|6525.32|6489.09|6489.09|0
1646903400000|2022-03-10 09:10:00|6527.29|6527.29|6527.46|6527.46|6541.03|6541.03|6521.13|6521.13|0
1646903700000|2022-03-10 09:15:00|6527.65|6527.65|6518.54|6518.54|6532|6532|6517.55|6517.55|0
1646904000000|2022-03-10 09:20:00|6518.49|6518.49|6511.29|6511.29|6524.96|6524.96|6511.19|6511.19|0
1646904300000|2022-03-10 09:25:00|6511.16|6511.16|6504.81|6504.81|6516.02|6516.02|6504.34|6504.34|0
1646904600000|2022-03-10 09:30:00|6505.41|6505.41|6505.08|6505.08|6508.81|6508.81|6480.52|6480.52|0
1646904900000|2022-03-10 09:35:00|6505.29|6505.29|6513.01|6513.01|6513.01|6513.01|6492.86|6492.86|0
1646905200000|2022-03-10 09:40:00|6513.7|6513.7|6530.35|6530.35|6532.62|6532.62|6510.44|6510.44|0
1646905500000|2022-03-10 09:45:00|6530.92|6530.92|6522.12|6522.12|6538.27|6538.27|6519.26|6519.26|0
1646905800000|2022-03-10 09:50:00|6522.21|6522.21|6487.49|6487.49|6529.31|6529.31|6487.49|6487.49|0
1646906100000|2022-03-10 09:55:00|6487.42|6487.42|6457.63|6457.63|6492.38|6492.38|6442.06|6442.06|0
1646906400000|2022-03-10 10:00:00|6458.84|6458.84|6466.05|6466.05|6478.27|6478.27|6449.47|6449.47|0
1646906700000|2022-03-10 10:05:00|6466.73|6466.73|6459.74|6459.74|6474.34|6474.34|6456.29|6456.29|0
1646907000000|2022-03-10 10:10:00|6460.69|6460.69|6455.97|6455.97|6466.75|6466.75|6455.97|6455.97|0
1646907300000|2022-03-10 10:15:00|6455.75|6455.75|6432.52|6432.52|6466.65|6466.65|6430.43|6430.43|0
1646907600000|2022-03-10 10:20:00|6432.47|6432.47|6419.76|6419.76|6445.41|6445.41|6419.23|6419.23|0
1646907900000|2022-03-10 10:25:00|6420.36|6420.36|6427.08|6427.08|6435.17|6435.17|6420.36|6420.36|0
1646908200000|2022-03-10 10:30:00|6426.34|6426.34|6407.26|6407.26|6426.34|6426.34|6401.95|6401.95|0
1646908500000|2022-03-10 10:35:00|6407.21|6407.21|6387.73|6387.73|6407.21|6407.21|6387.58|6387.58|0
1646908800000|2022-03-10 10:40:00|6387.35|6387.35|6387.86|6387.86|6394.86|6394.86|6384.34|6384.34|0
1646909100000|2022-03-10 10:45:00|6387.7|6387.7|6404.79|6404.79|6405.52|6405.52|6385.37|6385.37|0
1646909400000|2022-03-10 10:50:00|6405.99|6405.99|6401.52|6401.52|6407.82|6407.82|6399.77|6399.77|0
1646909700000|2022-03-10 10:55:00|6401.33|6401.33|6388.69|6388.69|6402.74|6402.74|6387.83|6387.83|0
1646910000000|2022-03-10 11:00:00|6388.78|6388.78|6391.05|6391.05|6396.91|6396.91|6386.02|6386.02|0
1646910300000|2022-03-10 11:05:00|6391.16|6391.16|6387.51|6387.51|6391.16|6391.16|6384.02|6384.02|0
1646910600000|2022-03-10 11:10:00|6387.59|6387.59|6382.21|6382.21|6394.7|6394.7|6382.06|6382.06|0
1646910900000|2022-03-10 11:15:00|6382.29|6382.29|6380.26|6380.26|6384.86|6384.86|6376.02|6376.02|0
1646911200000|2022-03-10 11:20:00|6381.63|6381.63|6395.53|6395.53|6395.53|6395.53|6380.16|6380.16|0
1646911500000|2022-03-10 11:25:00|6395.48|6395.48|6395.91|6395.91|6397.65|6397.65|6390.93|6390.93|0
1646911800000|2022-03-10 11:30:00|6395.34|6395.34|6396.88|6396.88|6397.75|6397.75|6389.77|6389.77|0
1646912100000|2022-03-10 11:35:00|6396.19|6396.19|6374.71|6374.71|6398.5|6398.5|6374.25|6374.25|0
1646912400000|2022-03-10 11:40:00|6373.58|6373.58|6383.54|6383.54|6386.08|6386.08|6368.81|6368.81|0
1646912700000|2022-03-10 11:45:00|6383.32|6383.32|6383.35|6383.35|6389.22|6389.22|6379.99|6379.99|0
1646913000000|2022-03-10 11:50:00|6383.38|6383.38|6371.77|6371.77|6383.38|6383.38|6371.77|6371.77|0
1646913300000|2022-03-10 11:55:00|6371.55|6371.55|6376.62|6376.62|6380.66|6380.66|6370.59|6370.59|0
1646913600000|2022-03-10 12:00:00|6377.01|6377.01|6350.2|6350.2|6381.15|6381.15|6348.08|6348.08|0
1646913900000|2022-03-10 12:05:00|6350.31|6350.31|6376.43|6376.43|6376.58|6376.58|6350.31|6350.31|0
1646914200000|2022-03-10 12:10:00|6376.58|6376.58|6373.67|6373.67|6381.37|6381.37|6369.79|6369.79|0
1646914500000|2022-03-10 12:15:00|6373.93|6373.93|6385.71|6385.71|6390.12|6390.12|6368.24|6368.24|0
1646914800000|2022-03-10 12:20:00|6385.52|6385.52|6374.55|6374.55|6385.52|6385.52|6370.59|6370.59|0
1646915100000|2022-03-10 12:25:00|6374.66|6374.66|6379.62|6379.62|6381.18|6381.18|6373.48|6373.48|0
1646915400000|2022-03-10 12:30:00|6379.95|6379.95|6369.07|6369.07|6379.95|6379.95|6369.07|6369.07|0
1646915700000|2022-03-10 12:35:00|6368.84|6368.84|6372.03|6372.03|6372.03|6372.03|6366.85|6366.85|0
1646916000000|2022-03-10 12:40:00|6372.36|6372.36|6385.75|6385.75|6386.34|6386.34|6371.66|6371.66|0
1646916300000|2022-03-10 12:45:00|6385.26|6385.26|6390.09|6390.09|6396.63|6396.63|6354.75|6354.75|0
1646916600000|2022-03-10 12:50:00|6391.09|6391.09|6357.03|6357.03|6393.04|6393.04|6356.07|6356.07|0
1646916900000|2022-03-10 12:55:00|6357.26|6357.26|6351.72|6351.72|6359.44|6359.44|6341.49|6341.49|0
1646917200000|2022-03-10 13:00:00|6351.62|6351.62|6351.64|6351.64|6357.13|6357.13|6345.42|6345.42|0
1646917500000|2022-03-10 13:05:00|6351.41|6351.41|6354.33|6354.33|6366.46|6366.46|6351.2|6351.2|0
1646917800000|2022-03-10 13:10:00|6354.46|6354.46|6355.52|6355.52|6361.8|6361.8|6351.47|6351.47|0
1646918100000|2022-03-10 13:15:00|6355.57|6355.57|6381.89|6381.89|6383.41|6383.41|6352.69|6352.69|0
1646918400000|2022-03-10 13:20:00|6381.56|6381.56|6388.15|6388.15|6389.88|6389.88|6376.22|6376.22|0
1646918700000|2022-03-10 13:25:00|6387.53|6387.53|6393.22|6393.22|6404.76|6404.76|6381.86|6381.86|0
1646919000000|2022-03-10 13:30:00|6392.89|6392.89|6414.74|6414.74|6414.74|6414.74|6391.75|6391.75|0
1646919300000|2022-03-10 13:35:00|6416.8|6416.8|6421.45|6421.45|6430.32|6430.32|6415.16|6415.16|0
1646919600000|2022-03-10 13:40:00|6421|6421|6432.24|6432.24|6434.04|6434.04|6419.96|6419.96|0
1646919900000|2022-03-10 13:45:00|6432.46|6432.46|6404.61|6404.61|6432.51|6432.51|6404.07|6404.07|0
1646920200000|2022-03-10 13:50:00|6405.56|6405.56|6385.53|6385.53|6407.88|6407.88|6385.53|6385.53|0
1646920500000|2022-03-10 13:55:00|6385.25|6385.25|6390.32|6390.32|6397.61|6397.61|6384.58|6384.58|0
1646920800000|2022-03-10 14:00:00|6390.21|6390.21|6386.44|6386.44|6394.7|6394.7|6379.88|6379.88|0
1646921100000|2022-03-10 14:05:00|6387.65|6387.65|6371.06|6371.06|6387.65|6387.65|6371.06|6371.06|0
1646921400000|2022-03-10 14:10:00|6370.87|6370.87|6374.01|6374.01|6376.8|6376.8|6364.51|6364.51|0
1646921700000|2022-03-10 14:15:00|6374.2|6374.2|6374.74|6374.74|6380.24|6380.24|6370.69|6370.69|0
1646922000000|2022-03-10 14:20:00|6374.59|6374.59|6379.58|6379.58|6380.03|6380.03|6365.97|6365.97|0
1646922300000|2022-03-10 14:25:00|6379.27|6379.27|6376.28|6376.28|6383|6383|6372.04|6372.04|0
1646922600000|2022-03-10 14:30:00|6376.43|6376.43|6399.5|6399.5|6400.95|6400.95|6353.05|6353.05|0
1646922900000|2022-03-10 14:35:00|6399.27|6399.27|6377.81|6377.81|6399.27|6399.27|6364.32|6364.32|0
1646923200000|2022-03-10 14:40:00|6376.86|6376.86|6402.17|6402.17|6419.52|6419.52|6376.36|6376.36|0
1646923500000|2022-03-10 14:45:00|6401.49|6401.49|6408.14|6408.14|6414.79|6414.79|6396.02|6396.02|0
1646923800000|2022-03-10 14:50:00|6408.27|6408.27|6426.25|6426.25|6427.87|6427.87|6398.27|6398.27|0
1646924100000|2022-03-10 14:55:00|6426.31|6426.31|6475.7|6475.7|6480.3|6480.3|6425.82|6425.82|0
1646924400000|2022-03-10 15:00:00|6476.36|6476.36|6428.97|6428.97|6476.36|6476.36|6423.26|6423.26|0
1646924700000|2022-03-10 15:05:00|6428.89|6428.89|6442.68|6442.68|6454.28|6454.28|6428.89|6428.89|0
1646925000000|2022-03-10 15:10:00|6442.55|6442.55|6444.71|6444.71|6456.69|6456.69|6437.1|6437.1|0
1646925300000|2022-03-10 15:15:00|6445.06|6445.06|6484.09|6484.09|6484.13|6484.13|6443.19|6443.19|0
1646925600000|2022-03-10 15:20:00|6484.19|6484.19|6449.69|6449.69|6487.9|6487.9|6442.04|6442.04|0
1646925900000|2022-03-10 15:25:00|6449.9|6449.9|6439.21|6439.21|6460.43|6460.43|6439.21|6439.21|0
1646926200000|2022-03-10 15:30:00|6439.05|6439.05|6395.31|6395.31|6439.05|6439.05|6394.93|6394.93|0
1646926500000|2022-03-10 15:35:00|6395.44|6395.44|6391.43|6391.43|6400.33|6400.33|6383.95|6383.95|0
1646926800000|2022-03-10 15:40:00|6391.35|6391.35|6396.76|6396.76|6408.47|6408.47|6386.78|6386.78|0
1646927100000|2022-03-10 15:45:00|6396.86|6396.86|6402.43|6402.43|6408.94|6408.94|6386.95|6386.95|0
1646927400000|2022-03-10 15:50:00|6402.34|6402.34|6393.35|6393.35|6402.34|6402.34|6380.46|6380.46|0
1646927700000|2022-03-10 15:55:00|6392.45|6392.45|6378.37|6378.37|6393.16|6393.16|6371.96|6371.96|0
1646928000000|2022-03-10 16:00:00|6378.48|6378.48|6374.48|6374.48|6384.31|6384.31|6374.48|6374.48|0
1646928300000|2022-03-10 16:05:00|6374.38|6374.38|6377.09|6377.09|6377.24|6377.24|6364.33|6364.33|0
1646928600000|2022-03-10 16:10:00|6377.53|6377.53|6374.4|6374.4|6377.71|6377.71|6371.04|6371.04|0
1646928900000|2022-03-10 16:15:00|6375|6375|6378.26|6378.26|6378.38|6378.38|6363.4|6363.4|0
1646929200000|2022-03-10 16:20:00|6378.21|6378.21|6384.11|6384.11|6386.92|6386.92|6377.02|6377.02|0
1646929500000|2022-03-10 16:25:00|6384.16|6384.16|6379.33|6379.33|6385.64|6385.64|6364.17|6364.17|0
1646986500000|2022-03-11 08:15:00|6597.22|6597.22|6524.11|6524.11|6617.39|6617.39|6522.06|6522.06|0
1646986800000|2022-03-11 08:20:00|6523.28|6523.28|6542.78|6542.78|6544.15|6544.15|6518.01|6518.01|0
1646987100000|2022-03-11 08:25:00|6542.21|6542.21|6576.77|6576.77|6589.13|6589.13|6541.21|6541.21|0
1646987400000|2022-03-11 08:30:00|6576.01|6576.01|6540.99|6540.99|6585.58|6585.58|6540.12|6540.12|0
1646987700000|2022-03-11 08:35:00|6541.14|6541.14|6548.33|6548.33|6558.74|6558.74|6541.14|6541.14|0
1646988000000|2022-03-11 08:40:00|6548.46|6548.46|6545.87|6545.87|6548.84|6548.84|6538.37|6538.37|0
1646988300000|2022-03-11 08:45:00|6546|6546|6588.54|6588.54|6590.64|6590.64|6544.37|6544.37|0
1646988600000|2022-03-11 08:50:00|6588.35|6588.35|6599.53|6599.53|6604.65|6604.65|6586.71|6586.71|0
1646988900000|2022-03-11 08:55:00|6600.04|6600.04|6596.37|6596.37|6609.15|6609.15|6594.06|6594.06|0
1646989200000|2022-03-11 09:00:00|6597.12|6597.12|6574.52|6574.52|6600.89|6600.89|6574.52|6574.52|0
1646989500000|2022-03-11 09:05:00|6574.72|6574.72|6577.16|6577.16|6592.36|6592.36|6572.2|6572.2|0
1646989800000|2022-03-11 09:10:00|6577.67|6577.67|6586.4|6586.4|6587.12|6587.12|6574.02|6574.02|0
1646990100000|2022-03-11 09:15:00|6586.06|6586.06|6582.89|6582.89|6594.74|6594.74|6580.22|6580.22|0
1646990400000|2022-03-11 09:20:00|6582.34|6582.34|6583.07|6583.07|6590.62|6590.62|6578.48|6578.48|0
1646990700000|2022-03-11 09:25:00|6583.33|6583.33|6592.46|6592.46|6599.46|6599.46|6583.33|6583.33|0
1646991000000|2022-03-11 09:30:00|6592.35|6592.35|6596.57|6596.57|6598.23|6598.23|6585.12|6585.12|0
1646991300000|2022-03-11 09:35:00|6595.82|6595.82|6589.76|6589.76|6599.68|6599.68|6584.14|6584.14|0
1646991600000|2022-03-11 09:40:00|6589.84|6589.84|6606.9|6606.9|6610.22|6610.22|6589.84|6589.84|0
1646991900000|2022-03-11 09:45:00|6606.76|6606.76|6609.37|6609.37|6617.71|6617.71|6604.24|6604.24|0
1646992200000|2022-03-11 09:50:00|6609.06|6609.06|6600.82|6600.82|6612.89|6612.89|6595.12|6595.12|0
1646992500000|2022-03-11 09:55:00|6600.74|6600.74|6597.05|6597.05|6601.9|6601.9|6590.38|6590.38|0
1646992800000|2022-03-11 10:00:00|6597.28|6597.28|6621.75|6621.75|6623.48|6623.48|6597.28|6597.28|0
1646993100000|2022-03-11 10:05:00|6621.86|6621.86|6617.65|6617.65|6625.23|6625.23|6617.65|6617.65|0
1646993400000|2022-03-11 10:10:00|6617.81|6617.81|6618.04|6618.04|6620.42|6620.42|6607.14|6607.14|0
1646993700000|2022-03-11 10:15:00|6618.02|6618.02|6627.8|6627.8|6633.89|6633.89|6617.86|6617.86|0
1646994000000|2022-03-11 10:20:00|6628|6628|6637.42|6637.42|6637.84|6637.84|6625.31|6625.31|0
1646994300000|2022-03-11 10:25:00|6636.22|6636.22|6645.53|6645.53|6656.09|6656.09|6636.22|6636.22|0
1646994600000|2022-03-11 10:30:00|6645.76|6645.76|6620.79|6620.79|6645.76|6645.76|6620.79|6620.79|0
1646994900000|2022-03-11 10:35:00|6620.17|6620.17|6603.54|6603.54|6622.47|6622.47|6598.78|6598.78|0
1646995200000|2022-03-11 10:40:00|6603.76|6603.76|6595.45|6595.45|6603.93|6603.93|6588.1|6588.1|0
1646995500000|2022-03-11 10:45:00|6595.37|6595.37|6606.88|6606.88|6607.78|6607.78|6593.1|6593.1|0
1646995800000|2022-03-11 10:50:00|6607.57|6607.57|6578.35|6578.35|6607.57|6607.57|6577.06|6577.06|0
1646996100000|2022-03-11 10:55:00|6578.69|6578.69|6577.05|6577.05|6587.82|6587.82|6572.11|6572.11|0
1646996400000|2022-03-11 11:00:00|6576.96|6576.96|6589.56|6589.56|6597.31|6597.31|6576.03|6576.03|0
1646996700000|2022-03-11 11:05:00|6589.51|6589.51|6591.75|6591.75|6593.18|6593.18|6582.89|6582.89|0
1646997000000|2022-03-11 11:10:00|6592.32|6592.32|6591.94|6591.94|6599|6599|6588.19|6588.19|0
1646997300000|2022-03-11 11:15:00|6592.05|6592.05|6597.76|6597.76|6598.81|6598.81|6590.4|6590.4|0
1646997600000|2022-03-11 11:20:00|6597.79|6597.79|6701.37|6701.37|6719.61|6719.61|6590.28|6590.28|0
1646997900000|2022-03-11 11:25:00|6700.88|6700.88|6708.05|6708.05|6788.21|6788.21|6684.82|6684.82|0
1646998200000|2022-03-11 11:30:00|6707.66|6707.66|6756.63|6756.63|6759.18|6759.18|6707.66|6707.66|0
1646998500000|2022-03-11 11:35:00|6756.49|6756.49|6709.86|6709.86|6762.3|6762.3|6699.13|6699.13|0
1646998800000|2022-03-11 11:40:00|6710.47|6710.47|6751.71|6751.71|6756.79|6756.79|6710.47|6710.47|0
1646999100000|2022-03-11 11:45:00|6751.83|6751.83|6767.22|6767.22|6770.52|6770.52|6751.83|6751.83|0
1646999400000|2022-03-11 11:50:00|6768.89|6768.89|6774.22|6774.22|6782.18|6782.18|6762.37|6762.37|0
1646999700000|2022-03-11 11:55:00|6773.54|6773.54|6765.52|6765.52|6775.05|6775.05|6758.69|6758.69|0
1647000000000|2022-03-11 12:00:00|6764.67|6764.67|6772.74|6772.74|6772.95|6772.95|6741.24|6741.24|0
1647000300000|2022-03-11 12:05:00|6772.71|6772.71|6771.19|6771.19|6776.46|6776.46|6756.4|6756.4|0
1647000600000|2022-03-11 12:10:00|6770.8|6770.8|6767.95|6767.95|6783.16|6783.16|6767.9|6767.9|0
1647000900000|2022-03-11 12:15:00|6767.72|6767.72|6768.88|6768.88|6784.42|6784.42|6767.61|6767.61|0
1647001200000|2022-03-11 12:20:00|6768.54|6768.54|6772.97|6772.97|6778.79|6778.79|6767.82|6767.82|0
1647001500000|2022-03-11 12:25:00|6771.79|6771.79|6780.45|6780.45|6780.45|6780.45|6760.54|6760.54|0
1647001800000|2022-03-11 12:30:00|6779.98|6779.98|6774.4|6774.4|6794.7|6794.7|6768.58|6768.58|0
1647002100000|2022-03-11 12:35:00|6774.26|6774.26|6782.38|6782.38|6782.53|6782.53|6770.05|6770.05|0
1647002400000|2022-03-11 12:40:00|6782.35|6782.35|6771|6771|6782.53|6782.53|6763.09|6763.09|0
1647002700000|2022-03-11 12:45:00|6770.85|6770.85|6758.33|6758.33|6770.85|6770.85|6754.55|6754.55|0
1647003000000|2022-03-11 12:50:00|6758.03|6758.03|6744.04|6744.04|6758.4|6758.4|6743.43|6743.43|0
1647003300000|2022-03-11 12:55:00|6744.17|6744.17|6746.72|6746.72|6747.17|6747.17|6729.15|6729.15|0
1647003600000|2022-03-11 13:00:00|6747.57|6747.57|6757.97|6757.97|6764.62|6764.62|6747.39|6747.39|0
1647003900000|2022-03-11 13:05:00|6758.28|6758.28|6777.27|6777.27|6777.27|6777.27|6758.28|6758.28|0
1647004200000|2022-03-11 13:10:00|6776.81|6776.81|6766.94|6766.94|6782.87|6782.87|6763.76|6763.76|0
1647004500000|2022-03-11 13:15:00|6766.7|6766.7|6771.15|6771.15|6777.83|6777.83|6766.7|6766.7|0
1647004800000|2022-03-11 13:20:00|6771.68|6771.68|6792.08|6792.08|6792.08|6792.08|6769.65|6769.65|0
1647005100000|2022-03-11 13:25:00|6792.14|6792.14|6787.67|6787.67|6793.48|6793.48|6782.32|6782.32|0
1647005400000|2022-03-11 13:30:00|6787.74|6787.74|6795.15|6795.15|6802.06|6802.06|6786.92|6786.92|0
1647005700000|2022-03-11 13:35:00|6795.26|6795.26|6791.55|6791.55|6795.75|6795.75|6791.55|6791.55|0
1647006000000|2022-03-11 13:40:00|6791.78|6791.78|6802.71|6802.71|6810.5|6810.5|6783.25|6783.25|0
1647006300000|2022-03-11 13:45:00|6802.61|6802.61|6800.32|6800.32|6802.61|6802.61|6792.51|6792.51|0
1647006600000|2022-03-11 13:50:00|6800.58|6800.58|6798.42|6798.42|6808.25|6808.25|6796.63|6796.63|0
1647006900000|2022-03-11 13:55:00|6798.31|6798.31|6802.66|6802.66|6807.65|6807.65|6798.31|6798.31|0
1647007200000|2022-03-11 14:00:00|6802.58|6802.58|6794.28|6794.28|6803.9|6803.9|6794.28|6794.28|0
1647007500000|2022-03-11 14:05:00|6794.21|6794.21|6788.21|6788.21|6795.74|6795.74|6783.2|6783.2|0
1647007800000|2022-03-11 14:10:00|6788.12|6788.12|6773.84|6773.84|6789.29|6789.29|6773.52|6773.52|0
1647008100000|2022-03-11 14:15:00|6773.95|6773.95|6778.96|6778.96|6784.24|6784.24|6767.73|6767.73|0
1647008400000|2022-03-11 14:20:00|6779.98|6779.98|6770.12|6770.12|6785.75|6785.75|6768.61|6768.61|0
1647008700000|2022-03-11 14:25:00|6769.47|6769.47|6750.11|6750.11|6775.13|6775.13|6750.01|6750.01|0
1647009000000|2022-03-11 14:30:00|6749.88|6749.88|6715.94|6715.94|6754.79|6754.79|6712.6|6712.6|0
1647009300000|2022-03-11 14:35:00|6716.03|6716.03|6681.22|6681.22|6719.74|6719.74|6681.22|6681.22|0
1647009600000|2022-03-11 14:40:00|6680.88|6680.88|6673.11|6673.11|6690.39|6690.39|6670.89|6670.89|0
1647009900000|2022-03-11 14:45:00|6673.79|6673.79|6681.02|6681.02|6691.83|6691.83|6673.79|6673.79|0
1647010200000|2022-03-11 14:50:00|6682.05|6682.05|6647.64|6647.64|6682.05|6682.05|6646.07|6646.07|0
1647010500000|2022-03-11 14:55:00|6647.7|6647.7|6645.78|6645.78|6654.49|6654.49|6641.48|6641.48|0
1647010800000|2022-03-11 15:00:00|6645.66|6645.66|6630.98|6630.98|6653.24|6653.24|6621.62|6621.62|0
1647011100000|2022-03-11 15:05:00|6631.21|6631.21|6631.6|6631.6|6651.08|6651.08|6631.21|6631.21|0
1647011400000|2022-03-11 15:10:00|6631.26|6631.26|6653.25|6653.25|6666.74|6666.74|6631.26|6631.26|0
1647011700000|2022-03-11 15:15:00|6653.36|6653.36|6658.72|6658.72|6675.54|6675.54|6649.1|6649.1|0
1647012000000|2022-03-11 15:20:00|6658.88|6658.88|6643.9|6643.9|6658.88|6658.88|6633.9|6633.9|0
1647012300000|2022-03-11 15:25:00|6643.78|6643.78|6658.61|6658.61|6666.09|6666.09|6643.6|6643.6|0
1647012600000|2022-03-11 15:30:00|6658.56|6658.56|6647.11|6647.11|6658.66|6658.66|6645.94|6645.94|0
1647012900000|2022-03-11 15:35:00|6647|6647|6655.45|6655.45|6665.02|6665.02|6646.24|6646.24|0
1647013200000|2022-03-11 15:40:00|6655.55|6655.55|6637.53|6637.53|6664.36|6664.36|6637.2|6637.2|0
1647013500000|2022-03-11 15:45:00|6637.29|6637.29|6623.12|6623.12|6639.99|6639.99|6616.8|6616.8|0
1647013800000|2022-03-11 15:50:00|6623.36|6623.36|6625.72|6625.72|6634.27|6634.27|6619.98|6619.98|0
1647014100000|2022-03-11 15:55:00|6625.92|6625.92|6625.98|6625.98|6633.84|6633.84|6618.28|6618.28|0
1647014400000|2022-03-11 16:00:00|6626.1|6626.1|6621.86|6621.86|6632.02|6632.02|6619.54|6619.54|0
1647014700000|2022-03-11 16:05:00|6622.05|6622.05|6617.25|6617.25|6624.54|6624.54|6600.7|6600.7|0
1647015000000|2022-03-11 16:10:00|6616.79|6616.79|6619.57|6619.57|6622.88|6622.88|6613.72|6613.72|0
1647015300000|2022-03-11 16:15:00|6619.51|6619.51|6622.4|6622.4|6625.79|6625.79|6613.01|6613.01|0
1647015600000|2022-03-11 16:20:00|6622.51|6622.51|6628.15|6628.15|6628.52|6628.52|6621.57|6621.57|0
1647015900000|2022-03-11 16:25:00|6628.4|6628.4|6618.67|6618.67|6631.31|6631.31|6617.58|6617.58|0
1647245700000|2022-03-14 08:15:00|6752.81|6752.81|6736.78|6736.78|6752.82|6752.82|6726.25|6726.25|0
1647246000000|2022-03-14 08:20:00|6737.54|6737.54|6729.72|6729.72|6754.58|6754.58|6719.62|6719.62|0
1647246300000|2022-03-14 08:25:00|6729.59|6729.59|6712.1|6712.1|6730.99|6730.99|6694.89|6694.89|0
1647246600000|2022-03-14 08:30:00|6711.34|6711.34|6702.65|6702.65|6712.24|6712.24|6694.64|6694.64|0
1647246900000|2022-03-14 08:35:00|6702.83|6702.83|6706.82|6706.82|6709.43|6709.43|6698.15|6698.15|0
1647247200000|2022-03-14 08:40:00|6706.48|6706.48|6695.54|6695.54|6711.48|6711.48|6685.66|6685.66|0
1647247500000|2022-03-14 08:45:00|6695.41|6695.41|6711.05|6711.05|6715.85|6715.85|6694.43|6694.43|0
1647247800000|2022-03-14 08:50:00|6711.16|6711.16|6681.3|6681.3|6720.08|6720.08|6674.38|6674.38|0
1647248100000|2022-03-14 08:55:00|6681.52|6681.52|6680.21|6680.21|6683.52|6683.52|6674.3|6674.3|0
1647248400000|2022-03-14 09:00:00|6680.59|6680.59|6676.72|6676.72|6685.15|6685.15|6673.62|6673.62|0
1647248700000|2022-03-14 09:05:00|6677.4|6677.4|6683.96|6683.96|6690.48|6690.48|6676.7|6676.7|0
1647249000000|2022-03-14 09:10:00|6683.97|6683.97|6688.15|6688.15|6707.46|6707.46|6683.97|6683.97|0
1647249300000|2022-03-14 09:15:00|6687.92|6687.92|6694.04|6694.04|6698.39|6698.39|6687.92|6687.92|0
1647249600000|2022-03-14 09:20:00|6693.02|6693.02|6685.18|6685.18|6693.54|6693.54|6684.92|6684.92|0
1647249900000|2022-03-14 09:25:00|6684.74|6684.74|6670.41|6670.41|6684.74|6684.74|6666.45|6666.45|0
1647250200000|2022-03-14 09:30:00|6671.02|6671.02|6672.94|6672.94|6686|6686|6670.41|6670.41|0
1647250500000|2022-03-14 09:35:00|6672.75|6672.75|6689.35|6689.35|6692.31|6692.31|6670.25|6670.25|0
1647250800000|2022-03-14 09:40:00|6689.73|6689.73|6710.92|6710.92|6717.19|6717.19|6689.73|6689.73|0
1647251100000|2022-03-14 09:45:00|6708.86|6708.86|6706.72|6706.72|6722.59|6722.59|6705.33|6705.33|0
1647251400000|2022-03-14 09:50:00|6706.82|6706.82|6708.36|6708.36|6711.32|6711.32|6698.02|6698.02|0
1647251700000|2022-03-14 09:55:00|6708.47|6708.47|6694.13|6694.13|6715.47|6715.47|6691.74|6691.74|0
1647252000000|2022-03-14 10:00:00|6694.02|6694.02|6675.67|6675.67|6698.28|6698.28|6673.87|6673.87|0
1647252300000|2022-03-14 10:05:00|6675.42|6675.42|6684.01|6684.01|6685.63|6685.63|6675.22|6675.22|0
1647252600000|2022-03-14 10:10:00|6683.93|6683.93|6673.68|6673.68|6683.93|6683.93|6658.3|6658.3|0
1647252900000|2022-03-14 10:15:00|6673.65|6673.65|6680|6680|6685.41|6685.41|6671.82|6671.82|0
1647253200000|2022-03-14 10:20:00|6679.99|6679.99|6689.46|6689.46|6691.37|6691.37|6679.99|6679.99|0
1647253500000|2022-03-14 10:25:00|6689.37|6689.37|6695.25|6695.25|6695.38|6695.38|6689.37|6689.37|0
1647253800000|2022-03-14 10:30:00|6695.36|6695.36|6688.26|6688.26|6706.5|6706.5|6682.75|6682.75|0
1647254100000|2022-03-14 10:35:00|6688.4|6688.4|6670.63|6670.63|6688.4|6688.4|6670.41|6670.41|0
1647254400000|2022-03-14 10:40:00|6670.48|6670.48|6657.39|6657.39|6671.95|6671.95|6657.14|6657.14|0
1647254700000|2022-03-14 10:45:00|6657.27|6657.27|6653.53|6653.53|6661.16|6661.16|6653.23|6653.23|0
1647255000000|2022-03-14 10:50:00|6653.66|6653.66|6647.85|6647.85|6653.66|6653.66|6638.93|6638.93|0
1647255300000|2022-03-14 10:55:00|6647.73|6647.73|6667.88|6667.88|6667.88|6667.88|6647.43|6647.43|0
1647255600000|2022-03-14 11:00:00|6668.16|6668.16|6660.87|6660.87|6668.16|6668.16|6659.99|6659.99|0
1647255900000|2022-03-14 11:05:00|6661.18|6661.18|6659.15|6659.15|6664.14|6664.14|6658.83|6658.83|0
1647256200000|2022-03-14 11:10:00|6659.04|6659.04|6667.95|6667.95|6667.95|6667.95|6659.04|6659.04|0
1647256500000|2022-03-14 11:15:00|6667.61|6667.61|6664.35|6664.35|6670.01|6670.01|6663.03|6663.03|0
1647256800000|2022-03-14 11:20:00|6664.66|6664.66|6664.4|6664.4|6668.75|6668.75|6663.99|6663.99|0
1647257100000|2022-03-14 11:25:00|6664.61|6664.61|6634.65|6634.65|6665.01|6665.01|6633.26|6633.26|0
1647257400000|2022-03-14 11:30:00|6634.52|6634.52|6632.54|6632.54|6643.78|6643.78|6631.55|6631.55|0
1647257700000|2022-03-14 11:35:00|6632.92|6632.92|6632.87|6632.87|6643.2|6643.2|6630.56|6630.56|0
1647258000000|2022-03-14 11:40:00|6633.06|6633.06|6629.86|6629.86|6642.17|6642.17|6629.71|6629.71|0
1647258300000|2022-03-14 11:45:00|6629.77|6629.77|6629.81|6629.81|6632.02|6632.02|6623.7|6623.7|0
1647258600000|2022-03-14 11:50:00|6629.67|6629.67|6618.08|6618.08|6629.76|6629.76|6616.58|6616.58|0
1647258900000|2022-03-14 11:55:00|6617.99|6617.99|6621.26|6621.26|6629.59|6629.59|6612.58|6612.58|0
1647259200000|2022-03-14 12:00:00|6621.07|6621.07|6631.21|6631.21|6631.78|6631.78|6619.91|6619.91|0
1647259500000|2022-03-14 12:05:00|6631.32|6631.32|6637.72|6637.72|6641.09|6641.09|6631.32|6631.32|0
1647259800000|2022-03-14 12:10:00|6638.29|6638.29|6626.13|6626.13|6638.5|6638.5|6625.64|6625.64|0
1647260100000|2022-03-14 12:15:00|6626.04|6626.04|6615.79|6615.79|6630.89|6630.89|6615.51|6615.51|0
1647260400000|2022-03-14 12:20:00|6615.33|6615.33|6608.06|6608.06|6615.33|6615.33|6608.06|6608.06|0
1647260700000|2022-03-14 12:25:00|6607.87|6607.87|6601.86|6601.86|6608.65|6608.65|6601.86|6601.86|0
1647261000000|2022-03-14 12:30:00|6602.2|6602.2|6617.53|6617.53|6617.53|6617.53|6602.2|6602.2|0
1647261300000|2022-03-14 12:35:00|6617.51|6617.51|6617.97|6617.97|6619.65|6619.65|6611.34|6611.34|0
1647261600000|2022-03-14 12:40:00|6617.7|6617.7|6641.06|6641.06|6641.06|6641.06|6617.7|6617.7|0
1647261900000|2022-03-14 12:45:00|6641.32|6641.32|6633.07|6633.07|6644.34|6644.34|6633.07|6633.07|0
1647262200000|2022-03-14 12:50:00|6633.73|6633.73|6643.17|6643.17|6651.59|6651.59|6622.92|6622.92|0
1647262500000|2022-03-14 12:55:00|6642.95|6642.95|6630.2|6630.2|6642.95|6642.95|6619.77|6619.77|0
1647262800000|2022-03-14 13:00:00|6630.32|6630.32|6631.75|6631.75|6633.77|6633.77|6622.7|6622.7|0
1647263100000|2022-03-14 13:05:00|6631.59|6631.59|6635.99|6635.99|6636.21|6636.21|6628.61|6628.61|0
1647263400000|2022-03-14 13:10:00|6635.8|6635.8|6642.18|6642.18|6642.18|6642.18|6635.8|6635.8|0
1647263700000|2022-03-14 13:15:00|6641.91|6641.91|6642.82|6642.82|6650.18|6650.18|6640.08|6640.08|0
1647264000000|2022-03-14 13:20:00|6643.09|6643.09|6647.7|6647.7|6653.74|6653.74|6643.09|6643.09|0
1647264300000|2022-03-14 13:25:00|6647.86|6647.86|6651.05|6651.05|6657.04|6657.04|6647.86|6647.86|0
1647264600000|2022-03-14 13:30:00|6650.67|6650.67|6628.29|6628.29|6674.69|6674.69|6625.32|6625.32|0
1647264900000|2022-03-14 13:35:00|6627.77|6627.77|6601.04|6601.04|6628.31|6628.31|6593.59|6593.59|0
1647265200000|2022-03-14 13:40:00|6600.92|6600.92|6627.01|6627.01|6628.71|6628.71|6592.07|6592.07|0
1647265500000|2022-03-14 13:45:00|6626.71|6626.71|6637.83|6637.83|6646.76|6646.76|6624.81|6624.81|0
1647265800000|2022-03-14 13:50:00|6638.14|6638.14|6630.29|6630.29|6648.99|6648.99|6630.29|6630.29|0
1647266100000|2022-03-14 13:55:00|6630.52|6630.52|6636.04|6636.04|6641.16|6641.16|6623|6623|0
1647266400000|2022-03-14 14:00:00|6636.37|6636.37|6651.71|6651.71|6661.75|6661.75|6624.7|6624.7|0
1647266700000|2022-03-14 14:05:00|6651.33|6651.33|6666.79|6666.79|6666.79|6666.79|6650.95|6650.95|0
1647267000000|2022-03-14 14:10:00|6666.68|6666.68|6689.7|6689.7|6691.32|6691.32|6665.79|6665.79|0
1647267300000|2022-03-14 14:15:00|6689.89|6689.89|6685.66|6685.66|6691.61|6691.61|6673.16|6673.16|0
1647267600000|2022-03-14 14:20:00|6685.55|6685.55|6687.01|6687.01|6689.12|6689.12|6680.57|6680.57|0
1647267900000|2022-03-14 14:25:00|6686.47|6686.47|6668.44|6668.44|6691.22|6691.22|6668.27|6668.27|0
1647268200000|2022-03-14 14:30:00|6667.84|6667.84|6656.63|6656.63|6668.05|6668.05|6643.3|6643.3|0
1647268500000|2022-03-14 14:35:00|6656.69|6656.69|6657.18|6657.18|6659.08|6659.08|6651.81|6651.81|0
1647268800000|2022-03-14 14:40:00|6658.55|6658.55|6658.84|6658.84|6668.99|6668.99|6658.37|6658.37|0
1647269100000|2022-03-14 14:45:00|6658.73|6658.73|6650.77|6650.77|6658.94|6658.94|6646.62|6646.62|0
1647269400000|2022-03-14 14:50:00|6650.73|6650.73|6657.08|6657.08|6666.01|6666.01|6647|6647|0
1647269700000|2022-03-14 14:55:00|6657.02|6657.02|6653.43|6653.43|6660.21|6660.21|6644.4|6644.4|0
1647270000000|2022-03-14 15:00:00|6653.47|6653.47|6650.62|6650.62|6660.56|6660.56|6647.4|6647.4|0
1647270300000|2022-03-14 15:05:00|6651.37|6651.37|6641.16|6641.16|6652.48|6652.48|6639.79|6639.79|0
1647270600000|2022-03-14 15:10:00|6641.35|6641.35|6623.85|6623.85|6642.64|6642.64|6622.44|6622.44|0
1647270900000|2022-03-14 15:15:00|6624.04|6624.04|6624.52|6624.52|6631.22|6631.22|6620.92|6620.92|0
1647271200000|2022-03-14 15:20:00|6624.65|6624.65|6601.79|6601.79|6624.9|6624.9|6601.07|6601.07|0
1647271500000|2022-03-14 15:25:00|6601.9|6601.9|6609.42|6609.42|6610.75|6610.75|6601.15|6601.15|0
1647271800000|2022-03-14 15:30:00|6609.34|6609.34|6623.36|6623.36|6623.46|6623.46|6604.31|6604.31|0
1647272100000|2022-03-14 15:35:00|6623.42|6623.42|6618.64|6618.64|6624.28|6624.28|6607.56|6607.56|0
1647272400000|2022-03-14 15:40:00|6618.17|6618.17|6606.05|6606.05|6618.17|6618.17|6601.44|6601.44|0
1647272700000|2022-03-14 15:45:00|6606.02|6606.02|6595.55|6595.55|6614.15|6614.15|6595.55|6595.55|0
1647273000000|2022-03-14 15:50:00|6595.27|6595.27|6607.19|6607.19|6607.6|6607.6|6592.08|6592.08|0
1647273300000|2022-03-14 15:55:00|6607.53|6607.53|6609.84|6609.84|6609.84|6609.84|6602.38|6602.38|0
1647273600000|2022-03-14 16:00:00|6609.75|6609.75|6606.17|6606.17|6610.13|6610.13|6603.27|6603.27|0
1647273900000|2022-03-14 16:05:00|6606.07|6606.07|6601.72|6601.72|6613.31|6613.31|6601.69|6601.69|0
1647274200000|2022-03-14 16:10:00|6602.02|6602.02|6595.72|6595.72|6606.77|6606.77|6594.31|6594.31|0
1647274500000|2022-03-14 16:15:00|6595.94|6595.94|6601.73|6601.73|6601.99|6601.99|6594.48|6594.48|0
1647274800000|2022-03-14 16:20:00|6601.84|6601.84|6609.77|6609.77|6610.5|6610.5|6598.07|6598.07|0
1647275100000|2022-03-14 16:25:00|6609.58|6609.58|6606.64|6606.64|6610.09|6610.09|6599.88|6599.88|0
1647332100000|2022-03-15 08:15:00|6481.71|6481.71|6464.92|6464.92|6488.14|6488.14|6464.38|6464.38|0
1647332400000|2022-03-15 08:20:00|6465.46|6465.46|6469.82|6469.82|6487.61|6487.61|6464.78|6464.78|0
1647332700000|2022-03-15 08:25:00|6469.74|6469.74|6467.54|6467.54|6477.2|6477.2|6455.18|6455.18|0
1647333000000|2022-03-15 08:30:00|6467.41|6467.41|6456.5|6456.5|6467.41|6467.41|6451.58|6451.58|0
1647333300000|2022-03-15 08:35:00|6456.6|6456.6|6461.22|6461.22|6463.01|6463.01|6454.38|6454.38|0
1647333600000|2022-03-15 08:40:00|6461.15|6461.15|6444.42|6444.42|6462.68|6462.68|6444.42|6444.42|0
1647333900000|2022-03-15 08:45:00|6443.29|6443.29|6446.54|6446.54|6447.18|6447.18|6439.03|6439.03|0
1647334200000|2022-03-15 08:50:00|6446.63|6446.63|6437.6|6437.6|6449.03|6449.03|6436.87|6436.87|0
1647334500000|2022-03-15 08:55:00|6437.91|6437.91|6441.25|6441.25|6442.55|6442.55|6432.22|6432.22|0
1647334800000|2022-03-15 09:00:00|6441.35|6441.35|6446.45|6446.45|6446.64|6446.64|6437.59|6437.59|0
1647335100000|2022-03-15 09:05:00|6447.05|6447.05|6453.33|6453.33|6454.82|6454.82|6446.18|6446.18|0
1647335400000|2022-03-15 09:10:00|6453.52|6453.52|6459.05|6459.05|6472.56|6472.56|6453.52|6453.52|0
1647335700000|2022-03-15 09:15:00|6459.16|6459.16|6450.7|6450.7|6464.52|6464.52|6449.24|6449.24|0
1647336000000|2022-03-15 09:20:00|6451.17|6451.17|6465.32|6465.32|6466.11|6466.11|6445.56|6445.56|0
1647336300000|2022-03-15 09:25:00|6464.97|6464.97|6455.06|6455.06|6468.96|6468.96|6453|6453|0
1647336600000|2022-03-15 09:30:00|6454.77|6454.77|6458.54|6458.54|6459.53|6459.53|6450.24|6450.24|0
1647336900000|2022-03-15 09:35:00|6458.7|6458.7|6447.93|6447.93|6460.38|6460.38|6441.33|6441.33|0
1647337200000|2022-03-15 09:40:00|6447.67|6447.67|6450.06|6450.06|6475.03|6475.03|6442.31|6442.31|0
1647337500000|2022-03-15 09:45:00|6449.95|6449.95|6475.63|6475.63|6482.86|6482.86|6449.95|6449.95|0
1647337800000|2022-03-15 09:50:00|6475.32|6475.32|6459.7|6459.7|6477.79|6477.79|6459.48|6459.48|0
1647338100000|2022-03-15 09:55:00|6460.39|6460.39|6456.63|6456.63|6467.02|6467.02|6452.84|6452.84|0
1647338400000|2022-03-15 10:00:00|6456.29|6456.29|6464.75|6464.75|6466.65|6466.65|6450.75|6450.75|0
1647338700000|2022-03-15 10:05:00|6464.37|6464.37|6475.08|6475.08|6475.37|6475.37|6463.8|6463.8|0
1647339000000|2022-03-15 10:10:00|6476.79|6476.79|6502.07|6502.07|6502.07|6502.07|6476.79|6476.79|0
1647339300000|2022-03-15 10:15:00|6500.36|6500.36|6499.1|6499.1|6504.4|6504.4|6489.85|6489.85|0
1647339600000|2022-03-15 10:20:00|6498.42|6498.42|6508.41|6508.41|6508.49|6508.49|6498.06|6498.06|0
1647339900000|2022-03-15 10:25:00|6508.02|6508.02|6506.89|6506.89|6511.53|6511.53|6506.04|6506.04|0
1647340200000|2022-03-15 10:30:00|6506.7|6506.7|6511.8|6511.8|6513.14|6513.14|6505.37|6505.37|0
1647340500000|2022-03-15 10:35:00|6511.92|6511.92|6520.09|6520.09|6522.78|6522.78|6511.92|6511.92|0
1647340800000|2022-03-15 10:40:00|6520.21|6520.21|6507.7|6507.7|6520.27|6520.27|6506.5|6506.5|0
1647341100000|2022-03-15 10:45:00|6507.54|6507.54|6519.56|6519.56|6520.12|6520.12|6505.52|6505.52|0
1647341400000|2022-03-15 10:50:00|6519.18|6519.18|6531.97|6531.97|6532.43|6532.43|6517.96|6517.96|0
1647341700000|2022-03-15 10:55:00|6532.37|6532.37|6532.59|6532.59|6551.68|6551.68|6532.37|6532.37|0
1647342000000|2022-03-15 11:00:00|6532.78|6532.78|6531.76|6531.76|6535.81|6535.81|6531.6|6531.6|0
1647342300000|2022-03-15 11:05:00|6531.67|6531.67|6546.82|6546.82|6548.35|6548.35|6530.5|6530.5|0
1647342600000|2022-03-15 11:10:00|6546.74|6546.74|6556.76|6556.76|6557.33|6557.33|6546.49|6546.49|0
1647342900000|2022-03-15 11:15:00|6558.33|6558.33|6558.85|6558.85|6562.5|6562.5|6552.09|6552.09|0
1647343200000|2022-03-15 11:20:00|6559.08|6559.08|6556.9|6556.9|6562.91|6562.91|6553.55|6553.55|0
1647343500000|2022-03-15 11:25:00|6556.85|6556.85|6551.88|6551.88|6557.93|6557.93|6547.01|6547.01|0
1647343800000|2022-03-15 11:30:00|6551.93|6551.93|6569.58|6569.58|6570.97|6570.97|6551.93|6551.93|0
1647344100000|2022-03-15 11:35:00|6570.27|6570.27|6571.57|6571.57|6572.74|6572.74|6568.52|6568.52|0
1647344400000|2022-03-15 11:40:00|6571.95|6571.95|6554.84|6554.84|6571.95|6571.95|6553.47|6553.47|0
1647344700000|2022-03-15 11:45:00|6555.03|6555.03|6559.19|6559.19|6564.51|6564.51|6554.17|6554.17|0
1647345000000|2022-03-15 11:50:00|6559.29|6559.29|6559.78|6559.78|6563.63|6563.63|6558.94|6558.94|0
1647345300000|2022-03-15 11:55:00|6559.44|6559.44|6563|6563|6567.27|6567.27|6559.44|6559.44|0
1647345600000|2022-03-15 12:00:00|6562.92|6562.92|6562.36|6562.36|6562.92|6562.92|6558.04|6558.04|0
1647345900000|2022-03-15 12:05:00|6562.65|6562.65|6569.81|6569.81|6573.37|6573.37|6561.96|6561.96|0
1647346200000|2022-03-15 12:10:00|6570.16|6570.16|6584.15|6584.15|6586.07|6586.07|6570.16|6570.16|0
1647346500000|2022-03-15 12:15:00|6584.33|6584.33|6594.77|6594.77|6594.77|6594.77|6583.37|6583.37|0
1647346800000|2022-03-15 12:20:00|6595.03|6595.03|6610.6|6610.6|6613.57|6613.57|6594.27|6594.27|0
1647347100000|2022-03-15 12:25:00|6610.75|6610.75|6605.67|6605.67|6611.04|6611.04|6605.27|6605.27|0
1647347400000|2022-03-15 12:30:00|6605.94|6605.94|6624.28|6624.28|6632.8|6632.8|6605.94|6605.94|0
1647347700000|2022-03-15 12:35:00|6624.63|6624.63|6618.03|6618.03|6625.32|6625.32|6617.2|6617.2|0
1647348000000|2022-03-15 12:40:00|6617.92|6617.92|6605.89|6605.89|6620.37|6620.37|6605.29|6605.29|0
1647348300000|2022-03-15 12:45:00|6606.03|6606.03|6599.58|6599.58|6611.63|6611.63|6596.91|6596.91|0
1647348600000|2022-03-15 12:50:00|6600.99|6600.99|6600.26|6600.26|6601.86|6601.86|6598.68|6598.68|0
1647348900000|2022-03-15 12:55:00|6600.4|6600.4|6595.6|6595.6|6603.18|6603.18|6594.5|6594.5|0
1647349200000|2022-03-15 13:00:00|6594.83|6594.83|6605.01|6605.01|6605.01|6605.01|6594.53|6594.53|0
1647349500000|2022-03-15 13:05:00|6604.75|6604.75|6607.65|6607.65|6613.96|6613.96|6601.96|6601.96|0
1647349800000|2022-03-15 13:10:00|6607.73|6607.73|6622.56|6622.56|6622.95|6622.95|6607.73|6607.73|0
1647350100000|2022-03-15 13:15:00|6622.64|6622.64|6628.96|6628.96|6630.14|6630.14|6622.34|6622.34|0
1647350400000|2022-03-15 13:20:00|6629.02|6629.02|6624.55|6624.55|6629.25|6629.25|6622.79|6622.79|0
1647350700000|2022-03-15 13:25:00|6624.36|6624.36|6631.53|6631.53|6634.95|6634.95|6620.47|6620.47|0
1647351000000|2022-03-15 13:30:00|6631.43|6631.43|6661.31|6661.31|6661.67|6661.67|6631.43|6631.43|0
1647351300000|2022-03-15 13:35:00|6661.53|6661.53|6638.83|6638.83|6669.23|6669.23|6636|6636|0
1647351600000|2022-03-15 13:40:00|6638.97|6638.97|6598.57|6598.57|6644.35|6644.35|6595.73|6595.73|0
1647351900000|2022-03-15 13:45:00|6598.53|6598.53|6615.39|6615.39|6615.81|6615.81|6589.97|6589.97|0
1647352200000|2022-03-15 13:50:00|6615.68|6615.68|6615.84|6615.84|6623.18|6623.18|6606.74|6606.74|0
1647352500000|2022-03-15 13:55:00|6616.26|6616.26|6644.45|6644.45|6644.54|6644.54|6616.26|6616.26|0
1647352800000|2022-03-15 14:00:00|6644.28|6644.28|6649.74|6649.74|6658.14|6658.14|6642.52|6642.52|0
1647353100000|2022-03-15 14:05:00|6649.65|6649.65|6633.83|6633.83|6654.79|6654.79|6633.29|6633.29|0
1647353400000|2022-03-15 14:10:00|6633.99|6633.99|6631.75|6631.75|6636.31|6636.31|6625.02|6625.02|0
1647353700000|2022-03-15 14:15:00|6631.44|6631.44|6633.8|6633.8|6639.69|6639.69|6629.01|6629.01|0
1647354000000|2022-03-15 14:20:00|6633.91|6633.91|6657.13|6657.13|6657.13|6657.13|6633.91|6633.91|0
1647354300000|2022-03-15 14:25:00|6657.05|6657.05|6657.31|6657.31|6663.47|6663.47|6642.29|6642.29|0
1647354600000|2022-03-15 14:30:00|6658.24|6658.24|6663.46|6663.46|6670.03|6670.03|6658.22|6658.22|0
1647354900000|2022-03-15 14:35:00|6663.35|6663.35|6681.64|6681.64|6687.71|6687.71|6663.24|6663.24|0
1647355200000|2022-03-15 14:40:00|6681.54|6681.54|6694.39|6694.39|6702.81|6702.81|6681.45|6681.45|0
1647355500000|2022-03-15 14:45:00|6694.61|6694.61|6723.51|6723.51|6724.9|6724.9|6694.05|6694.05|0
1647355800000|2022-03-15 14:50:00|6723.74|6723.74|6708.57|6708.57|6724.55|6724.55|6700.22|6700.22|0
1647356100000|2022-03-15 14:55:00|6708.87|6708.87|6702.55|6702.55|6711.01|6711.01|6690.14|6690.14|0
1647356400000|2022-03-15 15:00:00|6702.66|6702.66|6707.89|6707.89|6708.11|6708.11|6695.67|6695.67|0
1647356700000|2022-03-15 15:05:00|6708.58|6708.58|6702.92|6702.92|6711.34|6711.34|6700.27|6700.27|0
1647357000000|2022-03-15 15:10:00|6703.38|6703.38|6695.48|6695.48|6711.25|6711.25|6689.29|6689.29|0
1647357300000|2022-03-15 15:15:00|6694.88|6694.88|6693.1|6693.1|6696.35|6696.35|6685.66|6685.66|0
1647357600000|2022-03-15 15:20:00|6694.42|6694.42|6683.51|6683.51|6694.42|6694.42|6672.88|6672.88|0
1647357900000|2022-03-15 15:25:00|6683.21|6683.21|6694.25|6694.25|6698.17|6698.17|6680.6|6680.6|0
1647358200000|2022-03-15 15:30:00|6694.72|6694.72|6711.21|6711.21|6714.6|6714.6|6693.03|6693.03|0
1647358500000|2022-03-15 15:35:00|6711.32|6711.32|6693.93|6693.93|6715.91|6715.91|6693.93|6693.93|0
1647358800000|2022-03-15 15:40:00|6693.83|6693.83|6675.58|6675.58|6693.85|6693.85|6675.08|6675.08|0
1647359100000|2022-03-15 15:45:00|6675.69|6675.69|6672.34|6672.34|6678.38|6678.38|6667.5|6667.5|0
1647359400000|2022-03-15 15:50:00|6672.18|6672.18|6624.01|6624.01|6676.24|6676.24|6623.46|6623.46|0
1647359700000|2022-03-15 15:55:00|6623.92|6623.92|6622.11|6622.11|6632.66|6632.66|6603.9|6603.9|0
1647360000000|2022-03-15 16:00:00|6621.73|6621.73|6616.91|6616.91|6627.35|6627.35|6607.63|6607.63|0
1647360300000|2022-03-15 16:05:00|6616.82|6616.82|6622.61|6622.61|6631.62|6631.62|6615.86|6615.86|0
1647360600000|2022-03-15 16:10:00|6622.51|6622.51|6631.65|6631.65|6631.65|6631.65|6620.06|6620.06|0
1647360900000|2022-03-15 16:15:00|6631.52|6631.52|6634.86|6634.86|6636.94|6636.94|6628.72|6628.72|0
1647361200000|2022-03-15 16:20:00|6634.26|6634.26|6636.54|6636.54|6638.79|6638.79|6629.24|6629.24|0
1647361500000|2022-03-15 16:25:00|6636.44|6636.44|6647.97|6647.97|6649.3|6649.3|6635|6635|0
1647418500000|2022-03-16 08:15:00|6818.62|6818.62|6870.19|6870.19|6873.01|6873.01|6816.02|6816.02|0
1647418800000|2022-03-16 08:20:00|6870.15|6870.15|6862.39|6862.39|6870.49|6870.49|6848.57|6848.57|0
1647419100000|2022-03-16 08:25:00|6862.01|6862.01|6862.23|6862.23|6874.41|6874.41|6851.28|6851.28|0
1647419400000|2022-03-16 08:30:00|6862.12|6862.12|6868.16|6868.16|6869.92|6869.92|6845.63|6845.63|0
1647419700000|2022-03-16 08:35:00|6866.49|6866.49|6850.98|6850.98|6875.79|6875.79|6848.68|6848.68|0
1647420000000|2022-03-16 08:40:00|6850.51|6850.51|6834.43|6834.43|6861.72|6861.72|6834.43|6834.43|0
1647420300000|2022-03-16 08:45:00|6834.22|6834.22|6833.69|6833.69|6838.86|6838.86|6829.8|6829.8|0
1647420600000|2022-03-16 08:50:00|6833.85|6833.85|6831.54|6831.54|6837.85|6837.85|6829.73|6829.73|0
1647420900000|2022-03-16 08:55:00|6831.38|6831.38|6827.01|6827.01|6833.24|6833.24|6825.29|6825.29|0
1647421200000|2022-03-16 09:00:00|6826.91|6826.91|6859.55|6859.55|6859.68|6859.68|6823.42|6823.42|0
1647421500000|2022-03-16 09:05:00|6859.93|6859.93|6872.6|6872.6|6873.02|6873.02|6859.11|6859.11|0
1647421800000|2022-03-16 09:10:00|6873.19|6873.19|6881.36|6881.36|6883.79|6883.79|6872.73|6872.73|0
1647422100000|2022-03-16 09:15:00|6881.05|6881.05|6880.78|6880.78|6897.39|6897.39|6876.94|6876.94|0
1647422400000|2022-03-16 09:20:00|6880.5|6880.5|6884.26|6884.26|6889.12|6889.12|6880.5|6880.5|0
1647422700000|2022-03-16 09:25:00|6884.52|6884.52|6888.79|6888.79|6888.79|6888.79|6883.69|6883.69|0
1647423000000|2022-03-16 09:30:00|6888.41|6888.41|6882.57|6882.57|6896.86|6896.86|6881.22|6881.22|0
1647423300000|2022-03-16 09:35:00|6883.33|6883.33|6861.56|6861.56|6883.33|6883.33|6861.39|6861.39|0
1647423600000|2022-03-16 09:40:00|6861.42|6861.42|6870.59|6870.59|6873.06|6873.06|6854.77|6854.77|0
1647423900000|2022-03-16 09:45:00|6870.44|6870.44|6862|6862|6874.45|6874.45|6861.97|6861.97|0
1647424200000|2022-03-16 09:50:00|6861.68|6861.68|6853.94|6853.94|6866.67|6866.67|6853.19|6853.19|0
1647424500000|2022-03-16 09:55:00|6854.26|6854.26|6849.15|6849.15|6859.35|6859.35|6848.92|6848.92|0
1647424800000|2022-03-16 10:00:00|6849.07|6849.07|6856.37|6856.37|6856.37|6856.37|6848.66|6848.66|0
1647425100000|2022-03-16 10:05:00|6856.99|6856.99|6841.87|6841.87|6857.78|6857.78|6840.06|6840.06|0
1647425400000|2022-03-16 10:10:00|6842.11|6842.11|6876.23|6876.23|6879.2|6879.2|6842.11|6842.11|0
1647425700000|2022-03-16 10:15:00|6877.13|6877.13|6867.45|6867.45|6877.76|6877.76|6864.71|6864.71|0
1647426000000|2022-03-16 10:20:00|6867.31|6867.31|6869.53|6869.53|6870.88|6870.88|6863.28|6863.28|0
1647426300000|2022-03-16 10:25:00|6869.91|6869.91|6865.33|6865.33|6871.18|6871.18|6865|6865|0
1647426600000|2022-03-16 10:30:00|6865.43|6865.43|6874.16|6874.16|6880.69|6880.69|6865.33|6865.33|0
1647426900000|2022-03-16 10:35:00|6874.56|6874.56|6861.89|6861.89|6875.16|6875.16|6856.13|6856.13|0
1647427200000|2022-03-16 10:40:00|6861.56|6861.56|6857.44|6857.44|6861.56|6861.56|6848.49|6848.49|0
1647427500000|2022-03-16 10:45:00|6857.49|6857.49|6854.79|6854.79|6858.15|6858.15|6845.34|6845.34|0
1647427800000|2022-03-16 10:50:00|6855.98|6855.98|6867.87|6867.87|6867.87|6867.87|6855.98|6855.98|0
1647428100000|2022-03-16 10:55:00|6867.74|6867.74|6865.56|6865.56|6871.53|6871.53|6860.93|6860.93|0
1647428400000|2022-03-16 11:00:00|6865.88|6865.88|6845.8|6845.8|6869.35|6869.35|6844.05|6844.05|0
1647428700000|2022-03-16 11:05:00|6846.06|6846.06|6861.92|6861.92|6861.92|6861.92|6845.02|6845.02|0
1647429000000|2022-03-16 11:10:00|6861.62|6861.62|6863.04|6863.04|6869.77|6869.77|6858.82|6858.82|0
1647429300000|2022-03-16 11:15:00|6863.11|6863.11|6864.15|6864.15|6865.7|6865.7|6856.13|6856.13|0
1647429600000|2022-03-16 11:20:00|6864.42|6864.42|6874.67|6874.67|6875.87|6875.87|6862.58|6862.58|0
1647429900000|2022-03-16 11:25:00|6875.27|6875.27|6895.02|6895.02|6895.02|6895.02|6875.01|6875.01|0
1647430200000|2022-03-16 11:30:00|6894.72|6894.72|6890.79|6890.79|6897.9|6897.9|6889.49|6889.49|0
1647430500000|2022-03-16 11:35:00|6890.76|6890.76|6900.62|6900.62|6900.62|6900.62|6890.76|6890.76|0
1647430800000|2022-03-16 11:40:00|6900.75|6900.75|6895.24|6895.24|6900.75|6900.75|6888.56|6888.56|0
1647431100000|2022-03-16 11:45:00|6894.6|6894.6|6893.93|6893.93|6895.31|6895.31|6890.45|6890.45|0
1647431400000|2022-03-16 11:50:00|6893.55|6893.55|6900.28|6900.28|6900.89|6900.89|6893.55|6893.55|0
1647431700000|2022-03-16 11:55:00|6900.08|6900.08|6908.2|6908.2|6909.17|6909.17|6900.08|6900.08|0
1647432000000|2022-03-16 12:00:00|6908.33|6908.33|6897.7|6897.7|6911.4|6911.4|6897.44|6897.44|0
1647432300000|2022-03-16 12:05:00|6897.64|6897.64|6897.12|6897.12|6898.46|6898.46|6888.97|6888.97|0
1647432600000|2022-03-16 12:10:00|6897.4|6897.4|6894.62|6894.62|6902.37|6902.37|6894.31|6894.31|0
1647432900000|2022-03-16 12:15:00|6894.54|6894.54|6882.09|6882.09|6894.54|6894.54|6882.09|6882.09|0
1647433200000|2022-03-16 12:20:00|6881.47|6881.47|6874.11|6874.11|6881.54|6881.54|6873.49|6873.49|0
1647433500000|2022-03-16 12:25:00|6873.82|6873.82|6862.41|6862.41|6877.24|6877.24|6862.41|6862.41|0
1647433800000|2022-03-16 12:30:00|6860.6|6860.6|6860.65|6860.65|6871.59|6871.59|6856.98|6856.98|0
1647434100000|2022-03-16 12:35:00|6860.78|6860.78|6840.86|6840.86|6861.37|6861.37|6840.53|6840.53|0
1647434400000|2022-03-16 12:40:00|6841.13|6841.13|6858.83|6858.83|6859.81|6859.81|6840.86|6840.86|0
1647434700000|2022-03-16 12:45:00|6858.8|6858.8|6853.44|6853.44|6858.8|6858.8|6848.03|6848.03|0
1647435000000|2022-03-16 12:50:00|6853.91|6853.91|6855.78|6855.78|6860.19|6860.19|6850.56|6850.56|0
1647435300000|2022-03-16 12:55:00|6855.84|6855.84|6852.39|6852.39|6858.85|6858.85|6850.07|6850.07|0
1647435600000|2022-03-16 13:00:00|6852.16|6852.16|6840.62|6840.62|6852.16|6852.16|6836.95|6836.95|0
1647435900000|2022-03-16 13:05:00|6840.4|6840.4|6836.78|6836.78|6840.4|6840.4|6832.72|6832.72|0
1647436200000|2022-03-16 13:10:00|6837.08|6837.08|6835.84|6835.84|6839.23|6839.23|6834.43|6834.43|0
1647436500000|2022-03-16 13:15:00|6835.16|6835.16|6831.49|6831.49|6835.28|6835.28|6828.96|6828.96|0
1647436800000|2022-03-16 13:20:00|6832.77|6832.77|6835.38|6835.38|6839.45|6839.45|6832.77|6832.77|0
1647437100000|2022-03-16 13:25:00|6835.45|6835.45|6811.83|6811.83|6836.2|6836.2|6810.31|6810.31|0
1647437400000|2022-03-16 13:30:00|6811.76|6811.76|6829.81|6829.81|6830.61|6830.61|6809.98|6809.98|0
1647437700000|2022-03-16 13:35:00|6829.88|6829.88|6832.73|6832.73|6834.79|6834.79|6823.15|6823.15|0
1647438000000|2022-03-16 13:40:00|6832.96|6832.96|6849.62|6849.62|6855.76|6855.76|6831.66|6831.66|0
1647438300000|2022-03-16 13:45:00|6849.54|6849.54|6849.9|6849.9|6852.93|6852.93|6842.83|6842.83|0
1647438600000|2022-03-16 13:50:00|6849.71|6849.71|6838.12|6838.12|6856.49|6856.49|6835.65|6835.65|0
1647438900000|2022-03-16 13:55:00|6837.98|6837.98|6839.49|6839.49|6850.26|6850.26|6837.98|6837.98|0
1647439200000|2022-03-16 14:00:00|6839.72|6839.72|6838.14|6838.14|6848.45|6848.45|6835.93|6835.93|0
1647439500000|2022-03-16 14:05:00|6838.09|6838.09|6843|6843|6843.7|6843.7|6837.42|6837.42|0
1647439800000|2022-03-16 14:10:00|6842.6|6842.6|6885.58|6885.58|6885.84|6885.84|6842.57|6842.57|0
1647440100000|2022-03-16 14:15:00|6885.74|6885.74|6922.23|6922.23|6936.45|6936.45|6885.74|6885.74|0
1647440400000|2022-03-16 14:20:00|6922.16|6922.16|6934.85|6934.85|6941.78|6941.78|6917.95|6917.95|0
1647440700000|2022-03-16 14:25:00|6934.69|6934.69|6947.52|6947.52|6954.02|6954.02|6923.88|6923.88|0
1647441000000|2022-03-16 14:30:00|6947.44|6947.44|6954.95|6954.95|6957.09|6957.09|6943.05|6943.05|0
1647441300000|2022-03-16 14:35:00|6955.19|6955.19|6969.87|6969.87|6971.52|6971.52|6948.38|6948.38|0
1647441600000|2022-03-16 14:40:00|6970.1|6970.1|6934.94|6934.94|6970.95|6970.95|6907.28|6907.28|0
1647441900000|2022-03-16 14:45:00|6934.54|6934.54|6907.18|6907.18|6937.07|6937.07|6907.06|6907.06|0
1647442200000|2022-03-16 14:50:00|6907.87|6907.87|6906.54|6906.54|6916.65|6916.65|6896.13|6896.13|0
1647442500000|2022-03-16 14:55:00|6906.16|6906.16|6924.73|6924.73|6929.06|6929.06|6895.04|6895.04|0
1647442800000|2022-03-16 15:00:00|6924.86|6924.86|6934.03|6934.03|6935.81|6935.81|6905.01|6905.01|0
1647443100000|2022-03-16 15:05:00|6933.88|6933.88|6930.24|6930.24|6941.08|6941.08|6925.08|6925.08|0
1647443400000|2022-03-16 15:10:00|6930.98|6930.98|6954.71|6954.71|6954.94|6954.94|6930.98|6930.98|0
1647443700000|2022-03-16 15:15:00|6954.33|6954.33|6936.52|6936.52|6955.59|6955.59|6930.16|6930.16|0
1647444000000|2022-03-16 15:20:00|6936.82|6936.82|6938.83|6938.83|6943.66|6943.66|6936.82|6936.82|0
1647444300000|2022-03-16 15:25:00|6939.44|6939.44|6936.83|6936.83|6941.26|6941.26|6928.58|6928.58|0
1647444600000|2022-03-16 15:30:00|6937.29|6937.29|6934.73|6934.73|6943.15|6943.15|6930.35|6930.35|0
1647444900000|2022-03-16 15:35:00|6934.89|6934.89|6909.26|6909.26|6937.01|6937.01|6905.94|6905.94|0
1647445200000|2022-03-16 15:40:00|6909.1|6909.1|6898.79|6898.79|6913.73|6913.73|6896.99|6896.99|0
1647445500000|2022-03-16 15:45:00|6898.47|6898.47|6895.3|6895.3|6901.16|6901.16|6890.83|6890.83|0
1647445800000|2022-03-16 15:50:00|6895.17|6895.17|6906.19|6906.19|6914.23|6914.23|6894.99|6894.99|0
1647446100000|2022-03-16 15:55:00|6905.93|6905.93|6908.85|6908.85|6914.19|6914.19|6905.45|6905.45|0
1647446400000|2022-03-16 16:00:00|6908.88|6908.88|6922.62|6922.62|6923.44|6923.44|6906.02|6906.02|0
1647446700000|2022-03-16 16:05:00|6922.77|6922.77|6935|6935|6935.14|6935.14|6920.65|6920.65|0
1647447000000|2022-03-16 16:10:00|6934.77|6934.77|6931.23|6931.23|6940.75|6940.75|6930.22|6930.22|0
1647447300000|2022-03-16 16:15:00|6931.35|6931.35|6935.68|6935.68|6938.74|6938.74|6925.07|6925.07|0
1647447600000|2022-03-16 16:20:00|6934.96|6934.96|6939.72|6939.72|6939.98|6939.98|6932.28|6932.28|0
1647447900000|2022-03-16 16:25:00|6939.62|6939.62|6931.74|6931.74|6940.66|6940.66|6931.74|6931.74|0
1647504900000|2022-03-17 08:15:00|7009.09|7009.09|7011.51|7011.51|7016.16|7016.16|6995.82|6995.82|0
1647505200000|2022-03-17 08:20:00|7012.41|7012.41|7014.43|7014.43|7019.63|7019.63|6987|6987|0
1647505500000|2022-03-17 08:25:00|7014.13|7014.13|7006.92|7006.92|7015.43|7015.43|7001.1|7001.1|0
1647505800000|2022-03-17 08:30:00|7005.84|7005.84|6992.88|6992.88|7021.75|7021.75|6992.88|6992.88|0
1647506100000|2022-03-17 08:35:00|6992.59|6992.59|6988.37|6988.37|7003.33|7003.33|6987.17|6987.17|0
1647506400000|2022-03-17 08:40:00|6988.53|6988.53|6992.16|6992.16|7004.06|7004.06|6987.98|6987.98|0
1647506700000|2022-03-17 08:45:00|6992.63|6992.63|6995.82|6995.82|7005.64|7005.64|6991.04|6991.04|0
1647507000000|2022-03-17 08:50:00|6995.28|6995.28|6981.48|6981.48|6999.12|6999.12|6976.02|6976.02|0
1647507300000|2022-03-17 08:55:00|6981.71|6981.71|6978.96|6978.96|6984.8|6984.8|6973.38|6973.38|0
1647507600000|2022-03-17 09:00:00|6978.99|6978.99|6980.96|6980.96|6994.41|6994.41|6977.33|6977.33|0
1647507900000|2022-03-17 09:05:00|6980.73|6980.73|6964.56|6964.56|6980.73|6980.73|6960.85|6960.85|0
1647508200000|2022-03-17 09:10:00|6964.25|6964.25|6944.24|6944.24|6964.25|6964.25|6942.82|6942.82|0
1647508500000|2022-03-17 09:15:00|6944.47|6944.47|6934.65|6934.65|6948.86|6948.86|6934.05|6934.05|0
1647508800000|2022-03-17 09:20:00|6934.03|6934.03|6924.65|6924.65|6939.21|6939.21|6921.52|6921.52|0
1647509100000|2022-03-17 09:25:00|6925.25|6925.25|6939.77|6939.77|6944.61|6944.61|6925.25|6925.25|0
1647509400000|2022-03-17 09:30:00|6940.08|6940.08|6933.55|6933.55|6945.06|6945.06|6933.55|6933.55|0
1647509700000|2022-03-17 09:35:00|6932.86|6932.86|6926.1|6926.1|6933.22|6933.22|6918.33|6918.33|0
1647510000000|2022-03-17 09:40:00|6927.82|6927.82|6929.94|6929.94|6934.08|6934.08|6926.1|6926.1|0
1647510300000|2022-03-17 09:45:00|6929.79|6929.79|6923.91|6923.91|6933|6933|6920.8|6920.8|0
1647510600000|2022-03-17 09:50:00|6924.14|6924.14|6925.99|6925.99|6926.57|6926.57|6921.84|6921.84|0
1647510900000|2022-03-17 09:55:00|6926.18|6926.18|6941.34|6941.34|6941.68|6941.68|6925.75|6925.75|0
1647511200000|2022-03-17 10:00:00|6940.74|6940.74|6888.48|6888.48|6940.74|6940.74|6872.91|6872.91|0
1647511500000|2022-03-17 10:05:00|6888.37|6888.37|6878.54|6878.54|6890.09|6890.09|6868.13|6868.13|0
1647511800000|2022-03-17 10:10:00|6878.85|6878.85|6879|6879|6890.01|6890.01|6877.66|6877.66|0
1647512100000|2022-03-17 10:15:00|6879.26|6879.26|6888.47|6888.47|6889.79|6889.79|6874.75|6874.75|0
1647512400000|2022-03-17 10:20:00|6888.38|6888.38|6906.19|6906.19|6906.35|6906.35|6887.82|6887.82|0
1647512700000|2022-03-17 10:25:00|6906.5|6906.5|6901.38|6901.38|6906.99|6906.99|6893.74|6893.74|0
1647513000000|2022-03-17 10:30:00|6900.91|6900.91|6894.03|6894.03|6901.06|6901.06|6887.53|6887.53|0
1647513300000|2022-03-17 10:35:00|6893.76|6893.76|6892.94|6892.94|6893.76|6893.76|6885.04|6885.04|0
1647513600000|2022-03-17 10:40:00|6892.83|6892.83|6887.07|6887.07|6895|6895|6882.8|6882.8|0
1647513900000|2022-03-17 10:45:00|6886.88|6886.88|6877.16|6877.16|6888.1|6888.1|6871.77|6871.77|0
1647514200000|2022-03-17 10:50:00|6877.1|6877.1|6889.68|6889.68|6890.03|6890.03|6877.1|6877.1|0
1647514500000|2022-03-17 10:55:00|6890.06|6890.06|6897.68|6897.68|6897.68|6897.68|6889.63|6889.63|0
1647514800000|2022-03-17 11:00:00|6897.81|6897.81|6903.46|6903.46|6906.17|6906.17|6894.29|6894.29|0
1647515100000|2022-03-17 11:05:00|6903.8|6903.8|6926.93|6926.93|6927.46|6927.46|6903.8|6903.8|0
1647515400000|2022-03-17 11:10:00|6926.35|6926.35|6915.84|6915.84|6926.35|6926.35|6914.09|6914.09|0
1647515700000|2022-03-17 11:15:00|6916.03|6916.03|6917.07|6917.07|6924.02|6924.02|6916|6916|0
1647516000000|2022-03-17 11:20:00|6916.54|6916.54|6908.26|6908.26|6916.54|6916.54|6903.9|6903.9|0
1647516300000|2022-03-17 11:25:00|6908.17|6908.17|6902.24|6902.24|6908.65|6908.65|6901.88|6901.88|0
1647516600000|2022-03-17 11:30:00|6901.64|6901.64|6907.45|6907.45|6907.92|6907.92|6898.96|6898.96|0
1647516900000|2022-03-17 11:35:00|6907.19|6907.19|6893.91|6893.91|6907.28|6907.28|6891.89|6891.89|0
1647517200000|2022-03-17 11:40:00|6893.57|6893.57|6893.82|6893.82|6895.93|6895.93|6893.27|6893.27|0
1647517500000|2022-03-17 11:45:00|6894.01|6894.01|6910|6910|6912.63|6912.63|6893.43|6893.43|0
1647517800000|2022-03-17 11:50:00|6909.76|6909.76|6904.89|6904.89|6915.45|6915.45|6904.56|6904.56|0
1647518100000|2022-03-17 11:55:00|6905.49|6905.49|6903.63|6903.63|6911.53|6911.53|6901.82|6901.82|0
1647518400000|2022-03-17 12:00:00|6903.74|6903.74|6915.42|6915.42|6918.45|6918.45|6903.74|6903.74|0
1647518700000|2022-03-17 12:05:00|6915.03|6915.03|6913.98|6913.98|6928.31|6928.31|6908.8|6908.8|0
1647519000000|2022-03-17 12:10:00|6913.92|6913.92|6910.85|6910.85|6914.49|6914.49|6908.45|6908.45|0
1647519300000|2022-03-17 12:15:00|6911.08|6911.08|6894.82|6894.82|6911.87|6911.87|6894.66|6894.66|0
1647519600000|2022-03-17 12:20:00|6894.75|6894.75|6889.84|6889.84|6894.75|6894.75|6882.89|6882.89|0
1647519900000|2022-03-17 12:25:00|6889.27|6889.27|6859.61|6859.61|6891.05|6891.05|6858.47|6858.47|0
1647520200000|2022-03-17 12:30:00|6859.34|6859.34|6881.04|6881.04|6883.64|6883.64|6859.34|6859.34|0
1647520500000|2022-03-17 12:35:00|6881.15|6881.15|6886.03|6886.03|6890.37|6890.37|6879.28|6879.28|0
1647520800000|2022-03-17 12:40:00|6886.11|6886.11|6878.9|6878.9|6886.32|6886.32|6876.78|6876.78|0
1647521100000|2022-03-17 12:45:00|6877.87|6877.87|6886.49|6886.49|6886.8|6886.8|6877.64|6877.64|0
1647521400000|2022-03-17 12:50:00|6886.55|6886.55|6880.46|6880.46|6886.99|6886.99|6875.75|6875.75|0
1647521700000|2022-03-17 12:55:00|6879.09|6879.09|6897.46|6897.46|6897.46|6897.46|6877.89|6877.89|0
1647522000000|2022-03-17 13:00:00|6897.15|6897.15|6899.34|6899.34|6906|6906|6897.15|6897.15|0
1647522300000|2022-03-17 13:05:00|6898.7|6898.7|6892.1|6892.1|6901.66|6901.66|6892.1|6892.1|0
1647522600000|2022-03-17 13:10:00|6891.8|6891.8|6888.72|6888.72|6896.17|6896.17|6885.88|6885.88|0
1647522900000|2022-03-17 13:15:00|6888.51|6888.51|6889.64|6889.64|6896.08|6896.08|6888.41|6888.41|0
1647523200000|2022-03-17 13:20:00|6889.8|6889.8|6887.13|6887.13|6895.31|6895.31|6887.05|6887.05|0
1647523500000|2022-03-17 13:25:00|6887.02|6887.02|6875.89|6875.89|6892.64|6892.64|6875.89|6875.89|0
1647523800000|2022-03-17 13:30:00|6875.96|6875.96|6897.01|6897.01|6901.46|6901.46|6871.04|6871.04|0
1647524100000|2022-03-17 13:35:00|6896.98|6896.98|6897.62|6897.62|6903.28|6903.28|6887.02|6887.02|0
1647524400000|2022-03-17 13:40:00|6897.59|6897.59|6908.82|6908.82|6911.34|6911.34|6897.34|6897.34|0
1647524700000|2022-03-17 13:45:00|6909.28|6909.28|6904.07|6904.07|6935.58|6935.58|6904.07|6904.07|0
1647525000000|2022-03-17 13:50:00|6903.86|6903.86|6914.11|6914.11|6922.62|6922.62|6901.35|6901.35|0
1647525300000|2022-03-17 13:55:00|6914.46|6914.46|6934.84|6934.84|6935.71|6935.71|6914.46|6914.46|0
1647525600000|2022-03-17 14:00:00|6935.02|6935.02|6942.49|6942.49|6947.33|6947.33|6931.33|6931.33|0
1647525900000|2022-03-17 14:05:00|6942.42|6942.42|6960.79|6960.79|6960.79|6960.79|6940.83|6940.83|0
1647526200000|2022-03-17 14:10:00|6960.71|6960.71|6931.93|6931.93|6962.2|6962.2|6929.86|6929.86|0
1647526500000|2022-03-17 14:15:00|6934.55|6934.55|6922.76|6922.76|6938.6|6938.6|6920.94|6920.94|0
1647526800000|2022-03-17 14:20:00|6923.14|6923.14|6934.43|6934.43|6942.37|6942.37|6923.05|6923.05|0
1647527100000|2022-03-17 14:25:00|6933.74|6933.74|6927.55|6927.55|6933.85|6933.85|6923.95|6923.95|0
1647527400000|2022-03-17 14:30:00|6928.23|6928.23|6920.08|6920.08|6929.42|6929.42|6911.03|6911.03|0
1647527700000|2022-03-17 14:35:00|6920.69|6920.69|6914.39|6914.39|6921.51|6921.51|6914.17|6914.17|0
1647528000000|2022-03-17 14:40:00|6915.59|6915.59|6912.23|6912.23|6918.05|6918.05|6905.1|6905.1|0
1647528300000|2022-03-17 14:45:00|6912.26|6912.26|6894.17|6894.17|6912.26|6912.26|6888.41|6888.41|0
1647528600000|2022-03-17 14:50:00|6894.55|6894.55|6879.91|6879.91|6895.48|6895.48|6877.72|6877.72|0
1647528900000|2022-03-17 14:55:00|6878.71|6878.71|6867.44|6867.44|6887.99|6887.99|6865.16|6865.16|0
1647529200000|2022-03-17 15:00:00|6866.8|6866.8|6862.58|6862.58|6870.73|6870.73|6857.91|6857.91|0
1647529500000|2022-03-17 15:05:00|6862.01|6862.01|6876.47|6876.47|6880.92|6880.92|6860.1|6860.1|0
1647529800000|2022-03-17 15:10:00|6876.16|6876.16|6870.92|6870.92|6880.67|6880.67|6869.38|6869.38|0
1647530100000|2022-03-17 15:15:00|6871|6871|6899.12|6899.12|6899.69|6899.69|6870.42|6870.42|0
1647530400000|2022-03-17 15:20:00|6897.75|6897.75|6901.33|6901.33|6901.62|6901.62|6894.49|6894.49|0
1647530700000|2022-03-17 15:25:00|6901.71|6901.71|6901.79|6901.79|6907.51|6907.51|6899.1|6899.1|0
1647531000000|2022-03-17 15:30:00|6901.17|6901.17|6910.5|6910.5|6910.5|6910.5|6894.86|6894.86|0
1647531300000|2022-03-17 15:35:00|6910.58|6910.58|6916.52|6916.52|6916.59|6916.59|6906.1|6906.1|0
1647531600000|2022-03-17 15:40:00|6916.56|6916.56|6909.76|6909.76|6920.83|6920.83|6906.54|6906.54|0
1647531900000|2022-03-17 15:45:00|6910.11|6910.11|6885.08|6885.08|6910.11|6910.11|6884.85|6884.85|0
1647532200000|2022-03-17 15:50:00|6885.16|6885.16|6896.37|6896.37|6896.37|6896.37|6883.6|6883.6|0
1647532500000|2022-03-17 15:55:00|6898.46|6898.46|6902.09|6902.09|6903.23|6903.23|6889.67|6889.67|0
1647532800000|2022-03-17 16:00:00|6902.4|6902.4|6920.53|6920.53|6920.73|6920.73|6902.4|6902.4|0
1647533100000|2022-03-17 16:05:00|6920.76|6920.76|6919.54|6919.54|6922.99|6922.99|6916.83|6916.83|0
1647533400000|2022-03-17 16:10:00|6919.68|6919.68|6919.56|6919.56|6925.67|6925.67|6918.02|6918.02|0
1647533700000|2022-03-17 16:15:00|6919.18|6919.18|6919.98|6919.98|6920.7|6920.7|6913.82|6913.82|0
1647534000000|2022-03-17 16:20:00|6919.61|6919.61|6925.76|6925.76|6928.61|6928.61|6917.36|6917.36|0
1647534300000|2022-03-17 16:25:00|6926.03|6926.03|6939.9|6939.9|6941.82|6941.82|6919.75|6919.75|0
1647591300000|2022-03-18 08:15:00|6928.86|6928.86|6924.02|6924.02|6930.91|6930.91|6915.43|6915.43|0
1647591600000|2022-03-18 08:20:00|6924.28|6924.28|6916.15|6916.15|6924.38|6924.38|6903.69|6903.69|0
1647591900000|2022-03-18 08:25:00|6916.75|6916.75|6914.47|6914.47|6926.03|6926.03|6914.04|6914.04|0
1647592200000|2022-03-18 08:30:00|6914.56|6914.56|6888.62|6888.62|6916.43|6916.43|6886.04|6886.04|0
1647592500000|2022-03-18 08:35:00|6888.52|6888.52|6908.87|6908.87|6908.98|6908.98|6887.8|6887.8|0
1647592800000|2022-03-18 08:40:00|6909.09|6909.09|6895.79|6895.79|6911.4|6911.4|6891.61|6891.61|0
1647593100000|2022-03-18 08:45:00|6895.9|6895.9|6892.13|6892.13|6901.63|6901.63|6883.95|6883.95|0
1647593400000|2022-03-18 08:50:00|6891.75|6891.75|6894.31|6894.31|6895.96|6895.96|6885.43|6885.43|0
1647593700000|2022-03-18 08:55:00|6893.71|6893.71|6892.44|6892.44|6896.96|6896.96|6889.65|6889.65|0
1647594000000|2022-03-18 09:00:00|6892.54|6892.54|6892|6892|6897.99|6897.99|6887.94|6887.94|0
1647594300000|2022-03-18 09:05:00|6891.86|6891.86|6881.98|6881.98|6891.86|6891.86|6881.13|6881.13|0
1647594600000|2022-03-18 09:10:00|6882.66|6882.66|6878.76|6878.76|6883.2|6883.2|6871.45|6871.45|0
1647594900000|2022-03-18 09:15:00|6878.74|6878.74|6874.67|6874.67|6879.6|6879.6|6871.9|6871.9|0
1647595200000|2022-03-18 09:20:00|6874.58|6874.58|6878.27|6878.27|6878.79|6878.79|6873.23|6873.23|0
1647595500000|2022-03-18 09:25:00|6878.5|6878.5|6879.58|6879.58|6882.1|6882.1|6877.06|6877.06|0
1647595800000|2022-03-18 09:30:00|6879.6|6879.6|6879.45|6879.45|6905.75|6905.75|6876.63|6876.63|0
1647596100000|2022-03-18 09:35:00|6879.79|6879.79|6877.67|6877.67|6882.09|6882.09|6876.7|6876.7|0
1647596400000|2022-03-18 09:40:00|6877.61|6877.61|6879.66|6879.66|6882.22|6882.22|6874.84|6874.84|0
1647596700000|2022-03-18 09:45:00|6879.96|6879.96|6869.17|6869.17|6880.29|6880.29|6868.87|6868.87|0
1647597000000|2022-03-18 09:50:00|6869.61|6869.61|6869.76|6869.76|6872.31|6872.31|6867.32|6867.32|0
1647597300000|2022-03-18 09:55:00|6869.89|6869.89|6860.08|6860.08|6870.5|6870.5|6859.84|6859.84|0
1647597600000|2022-03-18 10:00:00|6860.15|6860.15|6864.84|6864.84|6864.84|6864.84|6858.82|6858.82|0
1647597900000|2022-03-18 10:05:00|6864.23|6864.23|6868.52|6868.52|6870.19|6870.19|6864.23|6864.23|0
1647598500000|2022-03-18 10:15:00|6868.14|6868.14|6857.63|6857.63|6876.27|6876.27|6854.96|6854.96|0
1647598800000|2022-03-18 10:20:00|6855.92|6855.92|6863.4|6863.4|6866.57|6866.57|6855.5|6855.5|0
1647599100000|2022-03-18 10:25:00|6863.5|6863.5|6855.98|6855.98|6867.12|6867.12|6853.48|6853.48|0
1647599400000|2022-03-18 10:30:00|6856.81|6856.81|6852.8|6852.8|6857.59|6857.59|6850.73|6850.73|0
1647599700000|2022-03-18 10:35:00|6853.14|6853.14|6859.02|6859.02|6861.98|6861.98|6851.81|6851.81|0
1647600000000|2022-03-18 10:40:00|6859.36|6859.36|6855.99|6855.99|6866.42|6866.42|6853.43|6853.43|0
1647600300000|2022-03-18 10:45:00|6856.09|6856.09|6853.84|6853.84|6864.48|6864.48|6853.84|6853.84|0
1647600600000|2022-03-18 10:50:00|6851.74|6851.74|6828.79|6828.79|6851.75|6851.75|6828.05|6828.05|0
1647600900000|2022-03-18 10:55:00|6830.52|6830.52|6834.71|6834.71|6840.41|6840.41|6826.36|6826.36|0
1647601200000|2022-03-18 11:00:00|6833.96|6833.96|6820.33|6820.33|6843.38|6843.38|6811.85|6811.85|0
1647601500000|2022-03-18 11:05:00|6819.95|6819.95|6816.86|6816.86|6826.87|6826.87|6812.48|6812.48|0
1647601800000|2022-03-18 11:10:00|6816.8|6816.8|6822.14|6822.14|6822.74|6822.74|6807.51|6807.51|0
1647602100000|2022-03-18 11:15:00|6821.45|6821.45|6825.16|6825.16|6831|6831|6821.45|6821.45|0
1647602400000|2022-03-18 11:20:00|6825.05|6825.05|6823.76|6823.76|6830.92|6830.92|6822.53|6822.53|0
1647602700000|2022-03-18 11:25:00|6823.67|6823.67|6817.33|6817.33|6825.47|6825.47|6806.76|6806.76|0
1647603000000|2022-03-18 11:30:00|6818.02|6818.02|6832.27|6832.27|6833.15|6833.15|6818.02|6818.02|0
1647603300000|2022-03-18 11:35:00|6832.13|6832.13|6842.96|6842.96|6845.48|6845.48|6831.8|6831.8|0
1647603600000|2022-03-18 11:40:00|6843.15|6843.15|6846.18|6846.18|6849.61|6849.61|6840.39|6840.39|0
1647603900000|2022-03-18 11:45:00|6846.4|6846.4|6849.72|6849.72|6849.72|6849.72|6841.1|6841.1|0
1647604200000|2022-03-18 11:50:00|6849.93|6849.93|6851.75|6851.75|6852.41|6852.41|6844.97|6844.97|0
1647604500000|2022-03-18 11:55:00|6851.86|6851.86|6834.62|6834.62|6855.3|6855.3|6832.53|6832.53|0
1647604800000|2022-03-18 12:00:00|6834.21|6834.21|6861.98|6861.98|6862.5|6862.5|6834.1|6834.1|0
1647605100000|2022-03-18 12:05:00|6862.2|6862.2|6856.29|6856.29|6865.9|6865.9|6855.57|6855.57|0
1647605400000|2022-03-18 12:10:00|6856.75|6856.75|6844.43|6844.43|6856.75|6856.75|6843.22|6843.22|0
1647605700000|2022-03-18 12:15:00|6844.64|6844.64|6852.92|6852.92|6853.54|6853.54|6839.79|6839.79|0
1647606000000|2022-03-18 12:20:00|6852.59|6852.59|6860.52|6860.52|6862.41|6862.41|6851.97|6851.97|0
1647606300000|2022-03-18 12:25:00|6860.71|6860.71|6873.08|6873.08|6873.11|6873.11|6859.1|6859.1|0
1647606600000|2022-03-18 12:30:00|6871.62|6871.62|6854.5|6854.5|6871.62|6871.62|6854.34|6854.34|0
1647606900000|2022-03-18 12:35:00|6854.37|6854.37|6860.44|6860.44|6860.44|6860.44|6854|6854|0
1647607200000|2022-03-18 12:40:00|6860.41|6860.41|6864.71|6864.71|6864.91|6864.91|6856.53|6856.53|0
1647607500000|2022-03-18 12:45:00|6864.68|6864.68|6867.93|6867.93|6868.71|6868.71|6861.49|6861.49|0
1647607800000|2022-03-18 12:50:00|6867.84|6867.84|6858.12|6858.12|6867.84|6867.84|6855.99|6855.99|0
1647608100000|2022-03-18 12:55:00|6858.05|6858.05|6859.79|6859.79|6861.24|6861.24|6858.05|6858.05|0
1647608400000|2022-03-18 13:00:00|6859.82|6859.82|6863.55|6863.55|6866.88|6866.88|6859.75|6859.75|0
1647608700000|2022-03-18 13:05:00|6863.42|6863.42|6862.08|6862.08|6875.23|6875.23|6862.08|6862.08|0
1647609000000|2022-03-18 13:10:00|6861.75|6861.75|6859.08|6859.08|6864.08|6864.08|6858.28|6858.28|0
1647609300000|2022-03-18 13:15:00|6859.15|6859.15|6867.55|6867.55|6867.55|6867.55|6858.53|6858.53|0
1647609600000|2022-03-18 13:20:00|6866.18|6866.18|6869.65|6869.65|6869.65|6869.65|6865.31|6865.31|0
1647609900000|2022-03-18 13:25:00|6869.02|6869.02|6866.53|6866.53|6873.18|6873.18|6857.59|6857.59|0
1647610200000|2022-03-18 13:30:00|6866.41|6866.41|6868.83|6868.83|6879.91|6879.91|6861.44|6861.44|0
1647610500000|2022-03-18 13:35:00|6869.02|6869.02|6882.54|6882.54|6890.82|6890.82|6866.3|6866.3|0
1647610800000|2022-03-18 13:40:00|6882.44|6882.44|6898.59|6898.59|6899.36|6899.36|6882.44|6882.44|0
1647611100000|2022-03-18 13:45:00|6898.69|6898.69|6907.72|6907.72|6908.01|6908.01|6893.78|6893.78|0
1647611400000|2022-03-18 13:50:00|6907.52|6907.52|6910.42|6910.42|6918.61|6918.61|6907.42|6907.42|0
1647611700000|2022-03-18 13:55:00|6910.76|6910.76|6928.79|6928.79|6928.82|6928.82|6910.76|6910.76|0
1647612000000|2022-03-18 14:00:00|6930.04|6930.04|6934.72|6934.72|6937.78|6937.78|6923.76|6923.76|0
1647612300000|2022-03-18 14:05:00|6934.06|6934.06|6940.08|6940.08|6942.86|6942.86|6932.88|6932.88|0
1647612600000|2022-03-18 14:10:00|6939.89|6939.89|6951.28|6951.28|6954.05|6954.05|6939.37|6939.37|0
1647612900000|2022-03-18 14:15:00|6950.98|6950.98|6943|6943|6952.3|6952.3|6941.93|6941.93|0
1647613200000|2022-03-18 14:20:00|6943.03|6943.03|6955.32|6955.32|6958.04|6958.04|6933.53|6933.53|0
1647613500000|2022-03-18 14:25:00|6955.59|6955.59|6943.95|6943.95|6957.45|6957.45|6942.28|6942.28|0
1647613800000|2022-03-18 14:30:00|6943.72|6943.72|6934.91|6934.91|6949.15|6949.15|6934.17|6934.17|0
1647614100000|2022-03-18 14:35:00|6934.75|6934.75|6944.83|6944.83|6950.54|6950.54|6934.14|6934.14|0
1647614400000|2022-03-18 14:40:00|6943.8|6943.8|6959.69|6959.69|6962.6|6962.6|6933.18|6933.18|0
1647614700000|2022-03-18 14:45:00|6959.6|6959.6|6968.37|6968.37|6976.79|6976.79|6959.6|6959.6|0
1647615000000|2022-03-18 14:50:00|6969.74|6969.74|6964.94|6964.94|6969.74|6969.74|6960.62|6960.62|0
1647615300000|2022-03-18 14:55:00|6965.13|6965.13|6975.87|6975.87|6976.83|6976.83|6962.96|6962.96|0
1647615600000|2022-03-18 15:00:00|6976.1|6976.1|6997.96|6997.96|6999.55|6999.55|6970.3|6970.3|0
1647615900000|2022-03-18 15:05:00|6997.61|6997.61|6991.17|6991.17|6998.97|6998.97|6986.59|6986.59|0
1647616200000|2022-03-18 15:10:00|6991.14|6991.14|7000.03|7000.03|7005.68|7005.68|6985.85|6985.85|0
1647616500000|2022-03-18 15:15:00|7000.19|7000.19|6988.88|6988.88|7000.34|7000.34|6982.2|6982.2|0
1647616800000|2022-03-18 15:20:00|6988.28|6988.28|6982.09|6982.09|6988.28|6988.28|6974.75|6974.75|0
1647617100000|2022-03-18 15:25:00|6982.46|6982.46|6986.58|6986.58|6991.47|6991.47|6980.36|6980.36|0
1647617400000|2022-03-18 15:30:00|6987.03|6987.03|7000.61|7000.61|7004.41|7004.41|6986.51|6986.51|0
1647617700000|2022-03-18 15:35:00|7000.4|7000.4|7026.91|7026.91|7030.51|7030.51|6995.16|6995.16|0
1647618000000|2022-03-18 15:40:00|7026.99|7026.99|7021.62|7021.62|7027.86|7027.86|7018.21|7018.21|0
1647618300000|2022-03-18 15:45:00|7021.24|7021.24|7025.2|7025.2|7027.47|7027.47|7015.98|7015.98|0
1647618600000|2022-03-18 15:50:00|7025.23|7025.23|7020.64|7020.64|7029.77|7029.77|7020.41|7020.41|0
1647618900000|2022-03-18 15:55:00|7020.77|7020.77|7017.48|7017.48|7025.79|7025.79|7017.02|7017.02|0
1647619200000|2022-03-18 16:00:00|7017.64|7017.64|7030.31|7030.31|7034.6|7034.6|7013.96|7013.96|0
1647619500000|2022-03-18 16:05:00|7030.46|7030.46|7038.04|7038.04|7043.76|7043.76|7030.46|7030.46|0
1647619800000|2022-03-18 16:10:00|7037.94|7037.94|7041.92|7041.92|7045.71|7045.71|7037.39|7037.39|0
1647620100000|2022-03-18 16:15:00|7041.81|7041.81|7044.82|7044.82|7046.75|7046.75|7037.26|7037.26|0
1647620400000|2022-03-18 16:20:00|7044.89|7044.89|7046|7046|7048.36|7048.36|7044.73|7044.73|0
1647620700000|2022-03-18 16:25:00|7046.03|7046.03|7053.13|7053.13|7060.52|7060.52|7045.97|7045.97|0
1647850500000|2022-03-21 08:15:00|6950.46|6950.46|6977.06|6977.06|6977.92|6977.92|6950.46|6950.46|0
1647850800000|2022-03-21 08:20:00|6977.22|6977.22|6954.12|6954.12|6978.86|6978.86|6952.1|6952.1|0
1647851100000|2022-03-21 08:25:00|6954.5|6954.5|6957.84|6957.84|6963.06|6963.06|6952.82|6952.82|0
1647851400000|2022-03-21 08:30:00|6957.45|6957.45|6956.9|6956.9|6968.94|6968.94|6955.74|6955.74|0
1647851700000|2022-03-21 08:35:00|6955.47|6955.47|6973.75|6973.75|6978.3|6978.3|6951.51|6951.51|0
1647852000000|2022-03-21 08:40:00|6973.59|6973.59|6962.93|6962.93|6973.59|6973.59|6958.85|6958.85|0
1647852300000|2022-03-21 08:45:00|6962.96|6962.96|6979.04|6979.04|6979.49|6979.49|6962.96|6962.96|0
1647852600000|2022-03-21 08:50:00|6978.85|6978.85|6956.62|6956.62|6979.18|6979.18|6949.74|6949.74|0
1647852900000|2022-03-21 08:55:00|6956.93|6956.93|6952.7|6952.7|6957.79|6957.79|6950.78|6950.78|0
1647853200000|2022-03-21 09:00:00|6952.61|6952.61|6950.63|6950.63|6958.86|6958.86|6948.46|6948.46|0
1647853500000|2022-03-21 09:05:00|6950.72|6950.72|6951.98|6951.98|6959.8|6959.8|6935.46|6935.46|0
1647853800000|2022-03-21 09:10:00|6952.52|6952.52|6963.04|6963.04|6964.52|6964.52|6952.52|6952.52|0
1647854100000|2022-03-21 09:15:00|6963.28|6963.28|6964.42|6964.42|6969.22|6969.22|6957.14|6957.14|0
1647854400000|2022-03-21 09:20:00|6964.64|6964.64|6960.54|6960.54|6966.67|6966.67|6958.99|6958.99|0
1647854700000|2022-03-21 09:25:00|6960.46|6960.46|6957.84|6957.84|6960.46|6960.46|6951.21|6951.21|0
1647855000000|2022-03-21 09:30:00|6957.92|6957.92|6953.74|6953.74|6960.19|6960.19|6953.63|6953.63|0
1647855300000|2022-03-21 09:35:00|6953.67|6953.67|6950.37|6950.37|6960.08|6960.08|6948.94|6948.94|0
1647855600000|2022-03-21 09:40:00|6950.58|6950.58|6943.75|6943.75|6952.44|6952.44|6943.75|6943.75|0
1647855900000|2022-03-21 09:45:00|6943.97|6943.97|6934.64|6934.64|6944.74|6944.74|6934.24|6934.24|0
1647856200000|2022-03-21 09:50:00|6934.77|6934.77|6930.92|6930.92|6936.21|6936.21|6929.69|6929.69|0
1647856500000|2022-03-21 09:55:00|6929.84|6929.84|6931.43|6931.43|6932.61|6932.61|6926.89|6926.89|0
1647856800000|2022-03-21 10:00:00|6931.32|6931.32|6929.27|6929.27|6934.11|6934.11|6928.54|6928.54|0
1647857100000|2022-03-21 10:05:00|6929.21|6929.21|6916.76|6916.76|6930.03|6930.03|6916.76|6916.76|0
1647857400000|2022-03-21 10:10:00|6916.66|6916.66|6910.22|6910.22|6920.09|6920.09|6910.22|6910.22|0
1647857700000|2022-03-21 10:15:00|6910.11|6910.11|6915.05|6915.05|6915.14|6915.14|6906.56|6906.56|0
1647858000000|2022-03-21 10:20:00|6914.79|6914.79|6897.42|6897.42|6914.79|6914.79|6897.22|6897.22|0
1647858300000|2022-03-21 10:25:00|6897.49|6897.49|6901.16|6901.16|6903.39|6903.39|6896.01|6896.01|0
1647858600000|2022-03-21 10:30:00|6900.79|6900.79|6897.49|6897.49|6900.79|6900.79|6894.99|6894.99|0
1647858900000|2022-03-21 10:35:00|6897.36|6897.36|6890.4|6890.4|6899.75|6899.75|6890.27|6890.27|0
1647859200000|2022-03-21 10:40:00|6890.32|6890.32|6892.79|6892.79|6893.43|6893.43|6889.29|6889.29|0
1647859500000|2022-03-21 10:45:00|6893.05|6893.05|6888.84|6888.84|6898.06|6898.06|6888.77|6888.77|0
1647859800000|2022-03-21 10:50:00|6888.78|6888.78|6889.27|6889.27|6896.6|6896.6|6888.29|6888.29|0
1647860100000|2022-03-21 10:55:00|6889.29|6889.29|6896.15|6896.15|6901.06|6901.06|6888.72|6888.72|0
1647860400000|2022-03-21 11:00:00|6896.4|6896.4|6900.34|6900.34|6900.78|6900.78|6889.31|6889.31|0
1647860700000|2022-03-21 11:05:00|6900.42|6900.42|6902.36|6902.36|6905.03|6905.03|6899.15|6899.15|0
1647861000000|2022-03-21 11:10:00|6902.59|6902.59|6902.61|6902.61|6904.21|6904.21|6898.94|6898.94|0
1647861300000|2022-03-21 11:15:00|6902.55|6902.55|6905.97|6905.97|6905.97|6905.97|6899.9|6899.9|0
1647861600000|2022-03-21 11:20:00|6905.7|6905.7|6910.77|6910.77|6910.77|6910.77|6902.78|6902.78|0
1647861900000|2022-03-21 11:25:00|6910.69|6910.69|6908.11|6908.11|6914.08|6914.08|6908.11|6908.11|0
1647862200000|2022-03-21 11:30:00|6907.87|6907.87|6913.14|6913.14|6913.5|6913.5|6906.87|6906.87|0
1647862500000|2022-03-21 11:35:00|6914.58|6914.58|6910.71|6910.71|6919.58|6919.58|6910.71|6910.71|0
1647862800000|2022-03-21 11:40:00|6908.19|6908.19|6909.22|6909.22|6910.07|6910.07|6907.54|6907.54|0
1647863100000|2022-03-21 11:45:00|6908.85|6908.85|6902.79|6902.79|6909.07|6909.07|6902.21|6902.21|0
1647863400000|2022-03-21 11:50:00|6902.64|6902.64|6903.53|6903.53|6903.53|6903.53|6898.57|6898.57|0
1647863700000|2022-03-21 11:55:00|6903.37|6903.37|6896.32|6896.32|6903.43|6903.43|6896.32|6896.32|0
1647864000000|2022-03-21 12:00:00|6896.48|6896.48|6893.67|6893.67|6896.56|6896.56|6890.3|6890.3|0
1647864300000|2022-03-21 12:05:00|6893.78|6893.78|6891.17|6891.17|6894.89|6894.89|6891.17|6891.17|0
1647864600000|2022-03-21 12:10:00|6891.3|6891.3|6891.42|6891.42|6892.22|6892.22|6888.65|6888.65|0
1647864900000|2022-03-21 12:15:00|6891.5|6891.5|6881.71|6881.71|6891.5|6891.5|6879.06|6879.06|0
1647865200000|2022-03-21 12:20:00|6881.79|6881.79|6882.09|6882.09|6884.64|6884.64|6881.73|6881.73|0
1647865500000|2022-03-21 12:25:00|6882.35|6882.35|6879.85|6879.85|6882.57|6882.57|6877.04|6877.04|0
1647865800000|2022-03-21 12:30:00|6879.91|6879.91|6874.17|6874.17|6879.91|6879.91|6872.92|6872.92|0
1647866100000|2022-03-21 12:35:00|6874.06|6874.06|6869.99|6869.99|6874.06|6874.06|6866.05|6866.05|0
1647866400000|2022-03-21 12:40:00|6869.61|6869.61|6870.31|6870.31|6871.82|6871.82|6867.44|6867.44|0
1647866700000|2022-03-21 12:45:00|6870.4|6870.4|6868.31|6868.31|6870.4|6870.4|6863.13|6863.13|0
1647867000000|2022-03-21 12:50:00|6868.41|6868.41|6868.71|6868.71|6869.89|6869.89|6866.5|6866.5|0
1647867300000|2022-03-21 12:55:00|6868.62|6868.62|6868.45|6868.45|6868.7|6868.7|6866.29|6866.29|0
1647867600000|2022-03-21 13:00:00|6868.27|6868.27|6868.19|6868.19|6870.57|6870.57|6865.24|6865.24|0
1647867900000|2022-03-21 13:05:00|6867.98|6867.98|6868.17|6868.17|6868.25|6868.25|6864.44|6864.44|0
1647868200000|2022-03-21 13:10:00|6868.26|6868.26|6865.86|6865.86|6869.28|6869.28|6864.2|6864.2|0
1647868500000|2022-03-21 13:15:00|6866.05|6866.05|6864.67|6864.67|6867.5|6867.5|6864.67|6864.67|0
1647868800000|2022-03-21 13:20:00|6864.56|6864.56|6858.04|6858.04|6864.56|6864.56|6856.4|6856.4|0
1647869100000|2022-03-21 13:25:00|6857.91|6857.91|6849.08|6849.08|6857.91|6857.91|6848.15|6848.15|0
1647869400000|2022-03-21 13:30:00|6849.37|6849.37|6856.62|6856.62|6856.62|6856.62|6845.96|6845.96|0
1647869700000|2022-03-21 13:35:00|6856.45|6856.45|6838.97|6838.97|6860.65|6860.65|6836.53|6836.53|0
1647870000000|2022-03-21 13:40:00|6838.94|6838.94|6846.34|6846.34|6851.7|6851.7|6838.6|6838.6|0
1647870300000|2022-03-21 13:45:00|6846.5|6846.5|6828.23|6828.23|6847.06|6847.06|6827.68|6827.68|0
1647870600000|2022-03-21 13:50:00|6828.15|6828.15|6822.94|6822.94|6833.7|6833.7|6822.75|6822.75|0
1647870900000|2022-03-21 13:55:00|6825.72|6825.72|6848.09|6848.09|6852.27|6852.27|6825.72|6825.72|0
1647871200000|2022-03-21 14:00:00|6847.41|6847.41|6840.82|6840.82|6849.42|6849.42|6840.82|6840.82|0
1647871500000|2022-03-21 14:05:00|6840.92|6840.92|6823.16|6823.16|6840.92|6840.92|6821.55|6821.55|0
1647871800000|2022-03-21 14:10:00|6823.53|6823.53|6821.23|6821.23|6827.98|6827.98|6818.36|6818.36|0
1647872100000|2022-03-21 14:15:00|6821.39|6821.39|6819.16|6819.16|6823.24|6823.24|6818.78|6818.78|0
1647872400000|2022-03-21 14:20:00|6818.78|6818.78|6812.62|6812.62|6819.7|6819.7|6806.04|6806.04|0
1647872700000|2022-03-21 14:25:00|6812.52|6812.52|6806.6|6806.6|6816.81|6816.81|6805.02|6805.02|0
1647873000000|2022-03-21 14:30:00|6806.63|6806.63|6802.5|6802.5|6810.93|6810.93|6801.8|6801.8|0
1647873300000|2022-03-21 14:35:00|6802.54|6802.54|6808.91|6808.91|6816.51|6816.51|6801.72|6801.72|0
1647873600000|2022-03-21 14:40:00|6808.38|6808.38|6812.5|6812.5|6815.25|6815.25|6806.11|6806.11|0
1647873900000|2022-03-21 14:45:00|6813.25|6813.25|6834.85|6834.85|6835.16|6835.16|6813.25|6813.25|0
1647874200000|2022-03-21 14:50:00|6834.77|6834.77|6839.84|6839.84|6839.89|6839.89|6834.1|6834.1|0
1647874500000|2022-03-21 14:55:00|6840.13|6840.13|6855.69|6855.69|6857.47|6857.47|6840.13|6840.13|0
1647874800000|2022-03-21 15:00:00|6855.56|6855.56|6855.29|6855.29|6858.88|6858.88|6853.19|6853.19|0
1647875100000|2022-03-21 15:05:00|6855.15|6855.15|6836.5|6836.5|6855.26|6855.26|6835.72|6835.72|0
1647875400000|2022-03-21 15:10:00|6837.15|6837.15|6841.06|6841.06|6845.36|6845.36|6837.07|6837.07|0
1647875700000|2022-03-21 15:15:00|6841.21|6841.21|6841.73|6841.73|6845.14|6845.14|6830.52|6830.52|0
1647876000000|2022-03-21 15:20:00|6841.32|6841.32|6854.09|6854.09|6857.1|6857.1|6837.53|6837.53|0
1647876300000|2022-03-21 15:25:00|6854.3|6854.3|6844.71|6844.71|6854.3|6854.3|6843.89|6843.89|0
1647876600000|2022-03-21 15:30:00|6844.52|6844.52|6834.01|6834.01|6844.52|6844.52|6830.73|6830.73|0
1647876900000|2022-03-21 15:35:00|6834.38|6834.38|6839.46|6839.46|6844.43|6844.43|6823.02|6823.02|0
1647877200000|2022-03-21 15:40:00|6839.49|6839.49|6838.04|6838.04|6844.57|6844.57|6838.04|6838.04|0
1647877500000|2022-03-21 15:45:00|6837.93|6837.93|6839.53|6839.53|6843.31|6843.31|6837.93|6837.93|0
1647877800000|2022-03-21 15:50:00|6839.63|6839.63|6847.01|6847.01|6847.49|6847.49|6829.05|6829.05|0
1647878100000|2022-03-21 15:55:00|6847.1|6847.1|6852.85|6852.85|6857.62|6857.62|6844.19|6844.19|0
1647878400000|2022-03-21 16:00:00|6852.44|6852.44|6847.73|6847.73|6854.47|6854.47|6839.75|6839.75|0
1647878700000|2022-03-21 16:05:00|6847.62|6847.62|6843.45|6843.45|6847.99|6847.99|6842.95|6842.95|0
1647879000000|2022-03-21 16:10:00|6842.85|6842.85|6853.54|6853.54|6854.64|6854.64|6838.21|6838.21|0
1647879300000|2022-03-21 16:15:00|6853.41|6853.41|6850.24|6850.24|6854.36|6854.36|6846.1|6846.1|0
1647879600000|2022-03-21 16:20:00|6850.16|6850.16|6854.48|6854.48|6856.02|6856.02|6848.84|6848.84|0
1647879900000|2022-03-21 16:25:00|6853.77|6853.77|6864.39|6864.39|6865.08|6865.08|6851.33|6851.33|0
1647936900000|2022-03-22 08:15:00|6896.26|6896.26|6901|6901|6907.14|6907.14|6895.75|6895.75|0
1647937200000|2022-03-22 08:20:00|6900.7|6900.7|6906.05|6906.05|6907.41|6907.41|6899.53|6899.53|0
1647937500000|2022-03-22 08:25:00|6906.13|6906.13|6913.57|6913.57|6914.43|6914.43|6902.68|6902.68|0
1647937800000|2022-03-22 08:30:00|6913.88|6913.88|6934.86|6934.86|6938.39|6938.39|6913.88|6913.88|0
1647938100000|2022-03-22 08:35:00|6935.19|6935.19|6931.67|6931.67|6937.16|6937.16|6928.03|6928.03|0
1647938400000|2022-03-22 08:40:00|6932.03|6932.03|6948.89|6948.89|6949.16|6949.16|6930.14|6930.14|0
1647938700000|2022-03-22 08:45:00|6947.69|6947.69|6935.46|6935.46|6947.69|6947.69|6932|6932|0
1647939000000|2022-03-22 08:50:00|6936.18|6936.18|6931.42|6931.42|6938.61|6938.61|6931|6931|0
1647939300000|2022-03-22 08:55:00|6931.95|6931.95|6925.46|6925.46|6932.67|6932.67|6925.46|6925.46|0
1647939600000|2022-03-22 09:00:00|6925.51|6925.51|6940.77|6940.77|6940.77|6940.77|6925.51|6925.51|0
1647939900000|2022-03-22 09:05:00|6941.14|6941.14|6947.17|6947.17|6947.52|6947.52|6937.35|6937.35|0
1647940200000|2022-03-22 09:10:00|6946.79|6946.79|6948.56|6948.56|6950.07|6950.07|6945.58|6945.58|0
1647940500000|2022-03-22 09:15:00|6948.64|6948.64|6953.49|6953.49|6953.87|6953.87|6947.68|6947.68|0
1647940800000|2022-03-22 09:20:00|6953.27|6953.27|6936.42|6936.42|6953.82|6953.82|6936.29|6936.29|0
1647941100000|2022-03-22 09:25:00|6936.51|6936.51|6941.21|6941.21|6942.66|6942.66|6934.99|6934.99|0
1647941400000|2022-03-22 09:30:00|6941.38|6941.38|6939.56|6939.56|6941.44|6941.44|6932.48|6932.48|0
1647941700000|2022-03-22 09:35:00|6939.79|6939.79|6930.55|6930.55|6941.71|6941.71|6928.02|6928.02|0
1647942000000|2022-03-22 09:40:00|6930.81|6930.81|6919.8|6919.8|6930.81|6930.81|6919.47|6919.47|0
1647942300000|2022-03-22 09:45:00|6919.61|6919.61|6917.62|6917.62|6921.49|6921.49|6915.94|6915.94|0
1647942600000|2022-03-22 09:50:00|6917.89|6917.89|6925.27|6925.27|6925.4|6925.4|6917.89|6917.89|0
1647942900000|2022-03-22 09:55:00|6927.06|6927.06|6928.81|6928.81|6929.11|6929.11|6924.25|6924.25|0
1647943200000|2022-03-22 10:00:00|6929.02|6929.02|6919.48|6919.48|6929.15|6929.15|6917.26|6917.26|0
1647943500000|2022-03-22 10:05:00|6919.57|6919.57|6924.61|6924.61|6925.18|6925.18|6914.85|6914.85|0
1647943800000|2022-03-22 10:10:00|6924.39|6924.39|6926.44|6926.44|6930.63|6930.63|6922.73|6922.73|0
1647944100000|2022-03-22 10:15:00|6926.56|6926.56|6918.75|6918.75|6929.06|6929.06|6917.68|6917.68|0
1647944400000|2022-03-22 10:20:00|6918.83|6918.83|6913.48|6913.48|6918.83|6918.83|6909.25|6909.25|0
1647944700000|2022-03-22 10:25:00|6913.26|6913.26|6917.92|6917.92|6918.69|6918.69|6911.72|6911.72|0
1647945000000|2022-03-22 10:30:00|6917.76|6917.76|6909.59|6909.59|6918.06|6918.06|6909.59|6909.59|0
1647945300000|2022-03-22 10:35:00|6910.31|6910.31|6902.8|6902.8|6914.17|6914.17|6902.17|6902.17|0
1647945600000|2022-03-22 10:40:00|6902.69|6902.69|6908.52|6908.52|6908.6|6908.6|6902.22|6902.22|0
1647945900000|2022-03-22 10:45:00|6909.24|6909.24|6913.69|6913.69|6914.26|6914.26|6909.13|6909.13|0
1647946200000|2022-03-22 10:50:00|6913.61|6913.61|6915.65|6915.65|6916.49|6916.49|6912.74|6912.74|0
1647946500000|2022-03-22 10:55:00|6915.4|6915.4|6918.18|6918.18|6920.26|6920.26|6914.87|6914.87|0
1647946800000|2022-03-22 11:00:00|6918.41|6918.41|6918.43|6918.43|6920.11|6920.11|6916.68|6916.68|0
1647947100000|2022-03-22 11:05:00|6918.61|6918.61|6918.42|6918.42|6919.35|6919.35|6916.61|6916.61|0
1647947400000|2022-03-22 11:10:00|6918.23|6918.23|6918.22|6918.22|6922.99|6922.99|6917.84|6917.84|0
1647947700000|2022-03-22 11:15:00|6917.93|6917.93|6900.75|6900.75|6919.93|6919.93|6899.43|6899.43|0
1647948000000|2022-03-22 11:20:00|6900.83|6900.83|6895.12|6895.12|6902.04|6902.04|6892.36|6892.36|0
1647948300000|2022-03-22 11:25:00|6895.72|6895.72|6908.11|6908.11|6908.11|6908.11|6895.72|6895.72|0
1647948600000|2022-03-22 11:30:00|6908.2|6908.2|6903.16|6903.16|6910.76|6910.76|6903.16|6903.16|0
1647948900000|2022-03-22 11:35:00|6902.69|6902.69|6899.68|6899.68|6902.96|6902.96|6899.43|6899.43|0
1647949200000|2022-03-22 11:40:00|6899.63|6899.63|6909.54|6909.54|6911.56|6911.56|6899.47|6899.47|0
1647949500000|2022-03-22 11:45:00|6909.62|6909.62|6906.26|6906.26|6912.03|6912.03|6901|6901|0
1647949800000|2022-03-22 11:50:00|6906.04|6906.04|6905.67|6905.67|6908.14|6908.14|6903.77|6903.77|0
1647950100000|2022-03-22 11:55:00|6905.79|6905.79|6894.1|6894.1|6905.79|6905.79|6892.12|6892.12|0
1647950400000|2022-03-22 12:00:00|6894.29|6894.29|6891.18|6891.18|6896.41|6896.41|6890.49|6890.49|0
1647950700000|2022-03-22 12:05:00|6891.11|6891.11|6890.95|6890.95|6893.06|6893.06|6887.4|6887.4|0
1647951000000|2022-03-22 12:10:00|6891.41|6891.41|6893.92|6893.92|6896.48|6896.48|6891.41|6891.41|0
1647951300000|2022-03-22 12:15:00|6893.68|6893.68|6890.46|6890.46|6894.74|6894.74|6888.08|6888.08|0
1647951600000|2022-03-22 12:20:00|6890.83|6890.83|6889.47|6889.47|6890.83|6890.83|6888.44|6888.44|0
1647951900000|2022-03-22 12:25:00|6889.69|6889.69|6885.33|6885.33|6889.69|6889.69|6885.33|6885.33|0
1647952200000|2022-03-22 12:30:00|6885.4|6885.4|6887.63|6887.63|6888.24|6888.24|6883.8|6883.8|0
1647952500000|2022-03-22 12:35:00|6887.26|6887.26|6890.96|6890.96|6890.96|6890.96|6882.23|6882.23|0
1647952800000|2022-03-22 12:40:00|6890.37|6890.37|6892.63|6892.63|6892.63|6892.63|6887.34|6887.34|0
1647953100000|2022-03-22 12:45:00|6892.25|6892.25|6898.37|6898.37|6902.13|6902.13|6891.88|6891.88|0
1647953400000|2022-03-22 12:50:00|6898.08|6898.08|6898.49|6898.49|6900.43|6900.43|6897.62|6897.62|0
1647953700000|2022-03-22 12:55:00|6898.77|6898.77|6901.27|6901.27|6902.32|6902.32|6896.71|6896.71|0
1647954000000|2022-03-22 13:00:00|6901.32|6901.32|6912.71|6912.71|6913.28|6913.28|6901.32|6901.32|0
1647954300000|2022-03-22 13:05:00|6912.41|6912.41|6907.41|6907.41|6913.07|6913.07|6907.32|6907.32|0
1647954600000|2022-03-22 13:10:00|6907.52|6907.52|6906.35|6906.35|6909.88|6909.88|6905.98|6905.98|0
1647954900000|2022-03-22 13:15:00|6906.44|6906.44|6904.48|6904.48|6906.54|6906.54|6896.28|6896.28|0
1647955200000|2022-03-22 13:20:00|6904.69|6904.69|6901.45|6901.45|6906.64|6906.64|6899.75|6899.75|0
1647955500000|2022-03-22 13:25:00|6901.29|6901.29|6893.65|6893.65|6901.42|6901.42|6892.22|6892.22|0
1647955800000|2022-03-22 13:30:00|6893.27|6893.27|6902.66|6902.66|6904.15|6904.15|6891.66|6891.66|0
1647956100000|2022-03-22 13:35:00|6902.53|6902.53|6914.9|6914.9|6915.58|6915.58|6902.53|6902.53|0
1647956400000|2022-03-22 13:40:00|6914.87|6914.87|6917.33|6917.33|6919.06|6919.06|6912.16|6912.16|0
1647956700000|2022-03-22 13:45:00|6917.23|6917.23|6905.09|6905.09|6917.23|6917.23|6903.94|6903.94|0
1647957000000|2022-03-22 13:50:00|6905.06|6905.06|6915.35|6915.35|6915.63|6915.63|6901.19|6901.19|0
1647957300000|2022-03-22 13:55:00|6915.16|6915.16|6932.74|6932.74|6934.8|6934.8|6915|6915|0
1647957600000|2022-03-22 14:00:00|6932.9|6932.9|6939.78|6939.78|6939.93|6939.93|6932.9|6932.9|0
1647957900000|2022-03-22 14:05:00|6939.93|6939.93|6944.83|6944.83|6950.11|6950.11|6938.3|6938.3|0
1647958200000|2022-03-22 14:10:00|6945.18|6945.18|6942.83|6942.83|6945.6|6945.6|6940.28|6940.28|0
1647958500000|2022-03-22 14:15:00|6942.23|6942.23|6948.84|6948.84|6950.71|6950.71|6940.04|6940.04|0
1647958800000|2022-03-22 14:20:00|6948.69|6948.69|6941.81|6941.81|6952.52|6952.52|6939.76|6939.76|0
1647959100000|2022-03-22 14:25:00|6941.58|6941.58|6943.36|6943.36|6943.99|6943.99|6939.19|6939.19|0
1647959400000|2022-03-22 14:30:00|6944.08|6944.08|6934.56|6934.56|6946.15|6946.15|6933.13|6933.13|0
1647959700000|2022-03-22 14:35:00|6934.34|6934.34|6933.54|6933.54|6935.73|6935.73|6931.67|6931.67|0
1647960000000|2022-03-22 14:40:00|6933.65|6933.65|6920.31|6920.31|6934.55|6934.55|6920.31|6920.31|0
1647960300000|2022-03-22 14:45:00|6919.12|6919.12|6928.43|6928.43|6929.42|6929.42|6918.86|6918.86|0
1647960600000|2022-03-22 14:50:00|6928.52|6928.52|6926.16|6926.16|6932.2|6932.2|6920.32|6920.32|0
1647960900000|2022-03-22 14:55:00|6926.03|6926.03|6925.66|6925.66|6927.87|6927.87|6923.01|6923.01|0
1647961200000|2022-03-22 15:00:00|6926.74|6926.74|6920.52|6920.52|6928.42|6928.42|6904.62|6904.62|0
1647961500000|2022-03-22 15:05:00|6920.82|6920.82|6922.34|6922.34|6922.34|6922.34|6913.77|6913.77|0
1647961800000|2022-03-22 15:10:00|6922.25|6922.25|6919.78|6919.78|6924.38|6924.38|6918.21|6918.21|0
1647962100000|2022-03-22 15:15:00|6920.38|6920.38|6914.85|6914.85|6921.01|6921.01|6912.08|6912.08|0
1647962400000|2022-03-22 15:20:00|6914.7|6914.7|6915.13|6915.13|6916.01|6916.01|6911.94|6911.94|0
1647962700000|2022-03-22 15:25:00|6915.07|6915.07|6917.31|6917.31|6917.51|6917.51|6912.41|6912.41|0
1647963000000|2022-03-22 15:30:00|6917.54|6917.54|6905.76|6905.76|6917.54|6917.54|6897.06|6897.06|0
1647963300000|2022-03-22 15:35:00|6905.89|6905.89|6904.59|6904.59|6907.58|6907.58|6903.4|6903.4|0
1647963600000|2022-03-22 15:40:00|6905.01|6905.01|6904.41|6904.41|6906.75|6906.75|6897.74|6897.74|0
1647963900000|2022-03-22 15:45:00|6904.37|6904.37|6898.19|6898.19|6905.01|6905.01|6898.19|6898.19|0
1647964200000|2022-03-22 15:50:00|6898.27|6898.27|6908.32|6908.32|6908.84|6908.84|6898.27|6898.27|0
1647964500000|2022-03-22 15:55:00|6908.42|6908.42|6892.09|6892.09|6914.48|6914.48|6888.29|6888.29|0
1647964800000|2022-03-22 16:00:00|6892.71|6892.71|6897.11|6897.11|6901.55|6901.55|6892.71|6892.71|0
1647965100000|2022-03-22 16:05:00|6897.3|6897.3|6907.34|6907.34|6908.76|6908.76|6897.3|6897.3|0
1647965400000|2022-03-22 16:10:00|6907.41|6907.41|6911.22|6911.22|6913.13|6913.13|6907.41|6907.41|0
1647965700000|2022-03-22 16:15:00|6911.13|6911.13|6901.9|6901.9|6911.13|6911.13|6901.79|6901.79|0
1647966000000|2022-03-22 16:20:00|6901.93|6901.93|6891.71|6891.71|6901.93|6901.93|6887.97|6887.97|0
1647966300000|2022-03-22 16:25:00|6891.62|6891.62|6898.31|6898.31|6898.31|6898.31|6884.78|6884.78|0
1648023300000|2022-03-23 08:15:00|6921.88|6921.88|6908.54|6908.54|6921.88|6921.88|6908.1|6908.1|0
1648023600000|2022-03-23 08:20:00|6909.08|6909.08|6895.72|6895.72|6909.08|6909.08|6891.25|6891.25|0
1648023900000|2022-03-23 08:25:00|6896|6896|6891.07|6891.07|6901.45|6901.45|6890.75|6890.75|0
1648024200000|2022-03-23 08:30:00|6890.99|6890.99|6895.11|6895.11|6897.54|6897.54|6889.72|6889.72|0
1648024500000|2022-03-23 08:35:00|6894.39|6894.39|6901.6|6901.6|6902.84|6902.84|6892.98|6892.98|0
1648024800000|2022-03-23 08:40:00|6901.9|6901.9|6901.99|6901.99|6902.21|6902.21|6893.08|6893.08|0
1648025100000|2022-03-23 08:45:00|6902.22|6902.22|6900.55|6900.55|6903.19|6903.19|6898.41|6898.41|0
1648025400000|2022-03-23 08:50:00|6900.41|6900.41|6898.9|6898.9|6903.16|6903.16|6898.6|6898.6|0
1648025700000|2022-03-23 08:55:00|6898.62|6898.62|6891.11|6891.11|6900.45|6900.45|6890|6890|0
1648026000000|2022-03-23 09:00:00|6890.32|6890.32|6891.14|6891.14|6891.14|6891.14|6878.09|6878.09|0
1648026300000|2022-03-23 09:05:00|6891.25|6891.25|6892.13|6892.13|6893.24|6893.24|6887.24|6887.24|0
1648026600000|2022-03-23 09:10:00|6891.85|6891.85|6898.82|6898.82|6898.82|6898.82|6889.23|6889.23|0
1648026900000|2022-03-23 09:15:00|6898.59|6898.59|6911.96|6911.96|6913.3|6913.3|6898.59|6898.59|0
1648027200000|2022-03-23 09:20:00|6912.68|6912.68|6898.76|6898.76|6913.04|6913.04|6898.76|6898.76|0
1648027500000|2022-03-23 09:25:00|6898.66|6898.66|6889.03|6889.03|6898.76|6898.76|6888.77|6888.77|0
1648027800000|2022-03-23 09:30:00|6888.73|6888.73|6878.69|6878.69|6888.73|6888.73|6877.86|6877.86|0
1648028100000|2022-03-23 09:35:00|6878.76|6878.76|6871.66|6871.66|6879.47|6879.47|6870.95|6870.95|0
1648028400000|2022-03-23 09:40:00|6871.76|6871.76|6870.86|6870.86|6872.06|6872.06|6867.38|6867.38|0
1648028700000|2022-03-23 09:45:00|6870.45|6870.45|6858.5|6858.5|6870.45|6870.45|6856.29|6856.29|0
1648029000000|2022-03-23 09:50:00|6858.19|6858.19|6867.8|6867.8|6872.37|6872.37|6858.15|6858.15|0
1648029300000|2022-03-23 09:55:00|6866|6866|6864.75|6864.75|6867.45|6867.45|6864.19|6864.19|0
1648029600000|2022-03-23 10:00:00|6864.67|6864.67|6866.19|6866.19|6869.06|6869.06|6864.67|6864.67|0
1648029900000|2022-03-23 10:05:00|6866.45|6866.45|6858.11|6858.11|6867.45|6867.45|6858.11|6858.11|0
1648030200000|2022-03-23 10:10:00|6858.7|6858.7|6858.03|6858.03|6859.55|6859.55|6857.2|6857.2|0
1648030500000|2022-03-23 10:15:00|6857.93|6857.93|6858.46|6858.46|6859.41|6859.41|6855.68|6855.68|0
1648030800000|2022-03-23 10:20:00|6858.87|6858.87|6863.17|6863.17|6863.64|6863.64|6858.83|6858.83|0
1648031100000|2022-03-23 10:25:00|6862.96|6862.96|6865.27|6865.27|6866.89|6866.89|6862.83|6862.83|0
1648031400000|2022-03-23 10:30:00|6864.72|6864.72|6863.94|6863.94|6870.51|6870.51|6863.53|6863.53|0
1648031700000|2022-03-23 10:35:00|6863.23|6863.23|6851.56|6851.56|6863.23|6863.23|6851.56|6851.56|0
1648032000000|2022-03-23 10:40:00|6851.79|6851.79|6843.83|6843.83|6851.97|6851.97|6841.57|6841.57|0
1648032300000|2022-03-23 10:45:00|6843.69|6843.69|6845.1|6845.1|6850.4|6850.4|6843.63|6843.63|0
1648032600000|2022-03-23 10:50:00|6844.31|6844.31|6850.17|6850.17|6850.46|6850.46|6843.52|6843.52|0
1648032900000|2022-03-23 10:55:00|6850.02|6850.02|6854.59|6854.59|6855.18|6855.18|6850.02|6850.02|0
1648033200000|2022-03-23 11:00:00|6854.54|6854.54|6861.21|6861.21|6861.99|6861.99|6854.48|6854.48|0
1648033500000|2022-03-23 11:05:00|6860.91|6860.91|6850.18|6850.18|6864.16|6864.16|6849.74|6849.74|0
1648033800000|2022-03-23 11:10:00|6849.89|6849.89|6853.14|6853.14|6853.14|6853.14|6848.26|6848.26|0
1648034100000|2022-03-23 11:15:00|6853.61|6853.61|6852.07|6852.07|6854.75|6854.75|6849.39|6849.39|0
1648034400000|2022-03-23 11:20:00|6852.27|6852.27|6848.58|6848.58|6854.67|6854.67|6847.98|6847.98|0
1648034700000|2022-03-23 11:25:00|6847.98|6847.98|6854.46|6854.46|6854.59|6854.59|6847.52|6847.52|0
1648035000000|2022-03-23 11:30:00|6854.23|6854.23|6850.74|6850.74|6857.05|6857.05|6850.74|6850.74|0
1648035300000|2022-03-23 11:35:00|6850.29|6850.29|6848.27|6848.27|6850.59|6850.59|6846.42|6846.42|0
1648035600000|2022-03-23 11:40:00|6847.97|6847.97|6831.17|6831.17|6847.97|6847.97|6830.45|6830.45|0
1648035900000|2022-03-23 11:45:00|6831.39|6831.39|6828.01|6828.01|6831.77|6831.77|6828.01|6828.01|0
1648036200000|2022-03-23 11:50:00|6827.86|6827.86|6830.17|6830.17|6830.89|6830.89|6825.11|6825.11|0
1648036500000|2022-03-23 11:55:00|6830.33|6830.33|6828.24|6828.24|6833.01|6833.01|6827.63|6827.63|0
1648036800000|2022-03-23 12:00:00|6827.94|6827.94|6828.41|6828.41|6832.81|6832.81|6827.38|6827.38|0
1648037100000|2022-03-23 12:05:00|6830.02|6830.02|6831.43|6831.43|6832.53|6832.53|6829.7|6829.7|0
1648037400000|2022-03-23 12:10:00|6831.54|6831.54|6829.38|6829.38|6832.16|6832.16|6828.38|6828.38|0
1648037700000|2022-03-23 12:15:00|6829.49|6829.49|6834.99|6834.99|6836.83|6836.83|6829.49|6829.49|0
1648038000000|2022-03-23 12:20:00|6835.15|6835.15|6837.86|6837.86|6845.81|6845.81|6834.99|6834.99|0
1648038300000|2022-03-23 12:25:00|6838.13|6838.13|6839.94|6839.94|6841.66|6841.66|6837.68|6837.68|0
1648038600000|2022-03-23 12:30:00|6839.83|6839.83|6839.49|6839.49|6840.55|6840.55|6836.77|6836.77|0
1648038900000|2022-03-23 12:35:00|6839.41|6839.41|6833.52|6833.52|6839.99|6839.99|6832.74|6832.74|0
1648039200000|2022-03-23 12:40:00|6833.11|6833.11|6836.46|6836.46|6836.46|6836.46|6831.11|6831.11|0
1648039500000|2022-03-23 12:45:00|6835.38|6835.38|6833.17|6833.17|6839.29|6839.29|6832.9|6832.9|0
1648039800000|2022-03-23 12:50:00|6833.89|6833.89|6825.98|6825.98|6833.89|6833.89|6825.7|6825.7|0
1648040100000|2022-03-23 12:55:00|6825.39|6825.39|6824.51|6824.51|6828.41|6828.41|6824.51|6824.51|0
1648040400000|2022-03-23 13:00:00|6825.59|6825.59|6823.21|6823.21|6825.89|6825.89|6822.98|6822.98|0
1648040700000|2022-03-23 13:05:00|6823.57|6823.57|6825.86|6825.86|6826.35|6826.35|6822.49|6822.49|0
1648041000000|2022-03-23 13:10:00|6826.58|6826.58|6815.26|6815.26|6826.58|6826.58|6814.68|6814.68|0
1648041300000|2022-03-23 13:15:00|6816.34|6816.34|6818.93|6818.93|6823.28|6823.28|6816.34|6816.34|0
1648041600000|2022-03-23 13:20:00|6819.23|6819.23|6820.83|6820.83|6820.83|6820.83|6818.04|6818.04|0
1648041900000|2022-03-23 13:25:00|6820.75|6820.75|6821.11|6821.11|6821.69|6821.69|6819.62|6819.62|0
1648042200000|2022-03-23 13:30:00|6820.73|6820.73|6821.16|6821.16|6825.24|6825.24|6816.13|6816.13|0
1648042500000|2022-03-23 13:35:00|6820.85|6820.85|6808.05|6808.05|6824.32|6824.32|6807.86|6807.86|0
1648042800000|2022-03-23 13:40:00|6808.47|6808.47|6808.67|6808.67|6816.15|6816.15|6807.77|6807.77|0
1648043100000|2022-03-23 13:45:00|6808.14|6808.14|6805.36|6805.36|6808.27|6808.27|6801.77|6801.77|0
1648043400000|2022-03-23 13:50:00|6805.26|6805.26|6806.74|6806.74|6811.82|6811.82|6802.99|6802.99|0
1648043700000|2022-03-23 13:55:00|6806.84|6806.84|6810.42|6810.42|6812.57|6812.57|6806.61|6806.61|0
1648044000000|2022-03-23 14:00:00|6808.12|6808.12|6802.86|6802.86|6813.98|6813.98|6797.76|6797.76|0
1648044300000|2022-03-23 14:05:00|6802.71|6802.71|6807.47|6807.47|6811.36|6811.36|6798.46|6798.46|0
1648044600000|2022-03-23 14:10:00|6808.43|6808.43|6814.53|6814.53|6814.53|6814.53|6804.48|6804.48|0
1648044900000|2022-03-23 14:15:00|6814.59|6814.59|6823.95|6823.95|6823.95|6823.95|6814.59|6814.59|0
1648045200000|2022-03-23 14:20:00|6823.63|6823.63|6826.44|6826.44|6827.09|6827.09|6821.3|6821.3|0
1648045500000|2022-03-23 14:25:00|6826.23|6826.23|6812.36|6812.36|6826.44|6826.44|6812.33|6812.33|0
1648045800000|2022-03-23 14:30:00|6812.74|6812.74|6808.74|6808.74|6816.03|6816.03|6807.15|6807.15|0
1648046100000|2022-03-23 14:35:00|6808.38|6808.38|6797.62|6797.62|6808.38|6808.38|6797.32|6797.32|0
1648046400000|2022-03-23 14:40:00|6797.26|6797.26|6787.13|6787.13|6798.75|6798.75|6786.08|6786.08|0
1648046700000|2022-03-23 14:45:00|6786.77|6786.77|6773.09|6773.09|6786.77|6786.77|6769.73|6769.73|0
1648047000000|2022-03-23 14:50:00|6773.84|6773.84|6765.37|6765.37|6774.22|6774.22|6764.5|6764.5|0
1648047300000|2022-03-23 14:55:00|6765.02|6765.02|6774.66|6774.66|6775.43|6775.43|6764.94|6764.94|0
1648047600000|2022-03-23 15:00:00|6774.77|6774.77|6773.07|6773.07|6775.68|6775.68|6768.91|6768.91|0
1648047900000|2022-03-23 15:05:00|6771.28|6771.28|6772.73|6772.73|6777.23|6777.23|6771.28|6771.28|0
1648048200000|2022-03-23 15:10:00|6772.5|6772.5|6772.02|6772.02|6775.64|6775.64|6770.26|6770.26|0
1648048500000|2022-03-23 15:15:00|6771.42|6771.42|6766.49|6766.49|6776.48|6776.48|6764.79|6764.79|0
1648048800000|2022-03-23 15:20:00|6766.09|6766.09|6780.61|6780.61|6780.86|6780.86|6766.08|6766.08|0
1648049100000|2022-03-23 15:25:00|6780.7|6780.7|6771.49|6771.49|6784.32|6784.32|6770.72|6770.72|0
1648049400000|2022-03-23 15:30:00|6771.9|6771.9|6775.26|6775.26|6776.38|6776.38|6771.19|6771.19|0
1648049700000|2022-03-23 15:35:00|6775.28|6775.28|6773.36|6773.36|6780.19|6780.19|6773.32|6773.32|0
1648050000000|2022-03-23 15:40:00|6773.2|6773.2|6785.73|6785.73|6785.73|6785.73|6772.69|6772.69|0
1648050300000|2022-03-23 15:45:00|6785.84|6785.84|6781.23|6781.23|6786.2|6786.2|6781.04|6781.04|0
1648050600000|2022-03-23 15:50:00|6780.97|6780.97|6792.65|6792.65|6792.65|6792.65|6778.48|6778.48|0
1648050900000|2022-03-23 15:55:00|6792.34|6792.34|6788.09|6788.09|6793.9|6793.9|6785.59|6785.59|0
1648051200000|2022-03-23 16:00:00|6787.73|6787.73|6792.35|6792.35|6793.21|6793.21|6787.65|6787.65|0
1648051500000|2022-03-23 16:05:00|6792.43|6792.43|6780.26|6780.26|6794.15|6794.15|6779.94|6779.94|0
1648051800000|2022-03-23 16:10:00|6780.05|6780.05|6771.17|6771.17|6780.05|6780.05|6762.96|6762.96|0
1648052100000|2022-03-23 16:15:00|6770.81|6770.81|6772.15|6772.15|6776.26|6776.26|6770.81|6770.81|0
1648052400000|2022-03-23 16:20:00|6772.12|6772.12|6764.89|6764.89|6772.95|6772.95|6764.89|6764.89|0
1648052700000|2022-03-23 16:25:00|6765.04|6765.04|6761.84|6761.84|6768.56|6768.56|6761.44|6761.44|0
1648109700000|2022-03-24 08:15:00|6773.6|6773.6|6767.83|6767.83|6780.17|6780.17|6759.23|6759.23|0
1648110000000|2022-03-24 08:20:00|6768.06|6768.06|6773.54|6773.54|6776.67|6776.67|6764.71|6764.71|0
1648110300000|2022-03-24 08:25:00|6772.77|6772.77|6771.46|6771.46|6776.6|6776.6|6770.08|6770.08|0
1648110600000|2022-03-24 08:30:00|6771.31|6771.31|6774.79|6774.79|6789.9|6789.9|6769.57|6769.57|0
1648110900000|2022-03-24 08:35:00|6774.89|6774.89|6774.42|6774.42|6777.75|6777.75|6770.94|6770.94|0
1648111200000|2022-03-24 08:40:00|6774.7|6774.7|6774.76|6774.76|6781|6781|6772.96|6772.96|0
1648111500000|2022-03-24 08:45:00|6774.93|6774.93|6760.29|6760.29|6775.6|6775.6|6757.77|6757.77|0
1648111800000|2022-03-24 08:50:00|6761.79|6761.79|6756.7|6756.7|6764.45|6764.45|6755.4|6755.4|0
1648112100000|2022-03-24 08:55:00|6756.79|6756.79|6762.27|6762.27|6762.97|6762.97|6756.79|6756.79|0
1648112400000|2022-03-24 09:00:00|6762.99|6762.99|6766.95|6766.95|6769.03|6769.03|6760.87|6760.87|0
1648112700000|2022-03-24 09:05:00|6764.42|6764.42|6755.54|6755.54|6765.56|6765.56|6754.77|6754.77|0
1648113000000|2022-03-24 09:10:00|6755.83|6755.83|6763.56|6763.56|6764.75|6764.75|6753.76|6753.76|0
1648113300000|2022-03-24 09:15:00|6763.3|6763.3|6756.88|6756.88|6763.3|6763.3|6753.28|6753.28|0
1648113600000|2022-03-24 09:20:00|6757.2|6757.2|6750.37|6750.37|6760.53|6760.53|6750.37|6750.37|0
1648113900000|2022-03-24 09:25:00|6750.32|6750.32|6750.37|6750.37|6753.41|6753.41|6747.59|6747.59|0
1648114200000|2022-03-24 09:30:00|6749.71|6749.71|6745.16|6745.16|6749.71|6749.71|6739.27|6739.27|0
1648114500000|2022-03-24 09:35:00|6744.54|6744.54|6744.19|6744.19|6747.75|6747.75|6743.61|6743.61|0
1648114800000|2022-03-24 09:40:00|6744.27|6744.27|6750.99|6750.99|6752.47|6752.47|6742.91|6742.91|0
1648115100000|2022-03-24 09:45:00|6750.63|6750.63|6746.02|6746.02|6751.07|6751.07|6745.02|6745.02|0
1648115400000|2022-03-24 09:50:00|6745.86|6745.86|6740.73|6740.73|6746.23|6746.23|6740.61|6740.61|0
1648115700000|2022-03-24 09:55:00|6740.96|6740.96|6727.48|6727.48|6740.96|6740.96|6727.33|6727.33|0
1648116000000|2022-03-24 10:00:00|6727.07|6727.07|6699.89|6699.89|6727.07|6727.07|6697.84|6697.84|0
1648116300000|2022-03-24 10:05:00|6699.73|6699.73|6693.28|6693.28|6704.91|6704.91|6693.28|6693.28|0
1648116600000|2022-03-24 10:10:00|6693.39|6693.39|6691.96|6691.96|6695.29|6695.29|6691.11|6691.11|0
1648116900000|2022-03-24 10:15:00|6692.19|6692.19|6690.84|6690.84|6697.32|6697.32|6688.47|6688.47|0
1648117200000|2022-03-24 10:20:00|6691.03|6691.03|6687|6687|6695.53|6695.53|6685.38|6685.38|0
1648117500000|2022-03-24 10:25:00|6687.11|6687.11|6687.42|6687.42|6688.25|6688.25|6685.12|6685.12|0
1648117800000|2022-03-24 10:30:00|6687.57|6687.57|6685.68|6685.68|6687.57|6687.57|6679.23|6679.23|0
1648118100000|2022-03-24 10:35:00|6686.05|6686.05|6679.05|6679.05|6690.96|6690.96|6679.05|6679.05|0
1648118400000|2022-03-24 10:40:00|6679.27|6679.27|6677|6677|6682.48|6682.48|6677|6677|0
1648118700000|2022-03-24 10:45:00|6677.6|6677.6|6670.36|6670.36|6680.89|6680.89|6669.26|6669.26|0
1648119000000|2022-03-24 10:50:00|6670.66|6670.66|6681.02|6681.02|6681.81|6681.81|6670.66|6670.66|0
1648119300000|2022-03-24 10:55:00|6681.16|6681.16|6683.71|6683.71|6687.23|6687.23|6679.7|6679.7|0
1648119600000|2022-03-24 11:00:00|6683.81|6683.81|6685.56|6685.56|6688.94|6688.94|6683.15|6683.15|0
1648119900000|2022-03-24 11:05:00|6685.72|6685.72|6703.24|6703.24|6707.09|6707.09|6684.34|6684.34|0
1648120200000|2022-03-24 11:10:00|6703.54|6703.54|6708.56|6708.56|6713.51|6713.51|6703.54|6703.54|0
1648120500000|2022-03-24 11:15:00|6708.3|6708.3|6714.2|6714.2|6715.26|6715.26|6708|6708|0
1648120800000|2022-03-24 11:20:00|6714.41|6714.41|6707.93|6707.93|6717.7|6717.7|6705.97|6705.97|0
1648121100000|2022-03-24 11:25:00|6706.49|6706.49|6709.66|6709.66|6712.51|6712.51|6705.62|6705.62|0
1648121400000|2022-03-24 11:30:00|6709.44|6709.44|6702.1|6702.1|6709.44|6709.44|6700.3|6700.3|0
1648121700000|2022-03-24 11:35:00|6703.18|6703.18|6697.8|6697.8|6704.7|6704.7|6697.3|6697.3|0
1648122000000|2022-03-24 11:40:00|6695.81|6695.81|6668.21|6668.21|6695.81|6695.81|6657.29|6657.29|0
1648122300000|2022-03-24 11:45:00|6668.02|6668.02|6672.2|6672.2|6674.1|6674.1|6663.16|6663.16|0
1648122600000|2022-03-24 11:50:00|6672.1|6672.1|6674.46|6674.46|6676.51|6676.51|6671.08|6671.08|0
1648122900000|2022-03-24 11:55:00|6674.61|6674.61|6679.36|6679.36|6682.06|6682.06|6673.59|6673.59|0
1648123200000|2022-03-24 12:00:00|6679.39|6679.39|6681.16|6681.16|6683.53|6683.53|6678.71|6678.71|0
1648123500000|2022-03-24 12:05:00|6680.94|6680.94|6679.19|6679.19|6683.78|6683.78|6678.57|6678.57|0
1648123800000|2022-03-24 12:10:00|6678.93|6678.93|6681.95|6681.95|6682.27|6682.27|6677.64|6677.64|0
1648124100000|2022-03-24 12:15:00|6681.48|6681.48|6677.14|6677.14|6682.71|6682.71|6675.72|6675.72|0
1648124400000|2022-03-24 12:20:00|6677.22|6677.22|6675.19|6675.19|6677.54|6677.54|6673.58|6673.58|0
1648124700000|2022-03-24 12:25:00|6674.81|6674.81|6673.68|6673.68|6676.9|6676.9|6670.81|6670.81|0
1648125000000|2022-03-24 12:30:00|6673.77|6673.77|6669.23|6669.23|6674.52|6674.52|6665.08|6665.08|0
1648125300000|2022-03-24 12:35:00|6668.01|6668.01|6656.1|6656.1|6668.37|6668.37|6655.69|6655.69|0
1648125600000|2022-03-24 12:40:00|6656.47|6656.47|6661.1|6661.1|6666.53|6666.53|6655.53|6655.53|0
1648125900000|2022-03-24 12:45:00|6661.76|6661.76|6657.92|6657.92|6664.55|6664.55|6657.27|6657.27|0
1648126200000|2022-03-24 12:50:00|6657.62|6657.62|6665.85|6665.85|6667.77|6667.77|6657.42|6657.42|0
1648126500000|2022-03-24 12:55:00|6667.29|6667.29|6674.24|6674.24|6674.89|6674.89|6666.87|6666.87|0
1648126800000|2022-03-24 13:00:00|6673.16|6673.16|6669.64|6669.64|6674.03|6674.03|6667.08|6667.08|0
1648127100000|2022-03-24 13:05:00|6669.78|6669.78|6674.92|6674.92|6675.5|6675.5|6669.51|6669.51|0
1648127400000|2022-03-24 13:10:00|6675.3|6675.3|6675.49|6675.49|6679.13|6679.13|6675.13|6675.13|0
1648127700000|2022-03-24 13:15:00|6675.19|6675.19|6672.96|6672.96|6675.73|6675.73|6671.64|6671.64|0
1648128000000|2022-03-24 13:20:00|6672.64|6672.64|6680.58|6680.58|6680.77|6680.77|6672.38|6672.38|0
1648128300000|2022-03-24 13:25:00|6680.69|6680.69|6672.02|6672.02|6681.78|6681.78|6671.68|6671.68|0
1648128600000|2022-03-24 13:30:00|6672.64|6672.64|6657.41|6657.41|6676.69|6676.69|6657.41|6657.41|0
1648128900000|2022-03-24 13:35:00|6657.6|6657.6|6654.88|6654.88|6658.1|6658.1|6645.24|6645.24|0
1648129200000|2022-03-24 13:40:00|6654.29|6654.29|6647.54|6647.54|6654.31|6654.31|6647.4|6647.4|0
1648129500000|2022-03-24 13:45:00|6648.59|6648.59|6652.45|6652.45|6657.57|6657.57|6648.59|6648.59|0
1648129800000|2022-03-24 13:50:00|6650.48|6650.48|6646.72|6646.72|6655.8|6655.8|6645.87|6645.87|0
1648130100000|2022-03-24 13:55:00|6646.96|6646.96|6654.81|6654.81|6657.34|6657.34|6646.37|6646.37|0
1648130400000|2022-03-24 14:00:00|6654.6|6654.6|6673.76|6673.76|6673.95|6673.95|6654.3|6654.3|0
1648130700000|2022-03-24 14:05:00|6674.03|6674.03|6679.35|6679.35|6681.38|6681.38|6674.03|6674.03|0
1648131000000|2022-03-24 14:10:00|6678.69|6678.69|6660.63|6660.63|6678.75|6678.75|6660.06|6660.06|0
1648131300000|2022-03-24 14:15:00|6660.85|6660.85|6660.02|6660.02|6665.4|6665.4|6656.21|6656.21|0
1648131600000|2022-03-24 14:20:00|6659.65|6659.65|6659.14|6659.14|6660.28|6660.28|6649.82|6649.82|0
1648131900000|2022-03-24 14:25:00|6659.11|6659.11|6673.35|6673.35|6674.15|6674.15|6659.11|6659.11|0
1648132200000|2022-03-24 14:30:00|6673.22|6673.22|6674.38|6674.38|6676.13|6676.13|6664.72|6664.72|0
1648132500000|2022-03-24 14:35:00|6674.31|6674.31|6675.29|6675.29|6676.59|6676.59|6671.45|6671.45|0
1648132800000|2022-03-24 14:40:00|6675.38|6675.38|6675.09|6675.09|6675.38|6675.38|6668.3|6668.3|0
1648133100000|2022-03-24 14:45:00|6675.39|6675.39|6668.81|6668.81|6677.58|6677.58|6667.89|6667.89|0
1648133400000|2022-03-24 14:50:00|6667.86|6667.86|6665.76|6665.76|6668.03|6668.03|6657.38|6657.38|0
1648133700000|2022-03-24 14:55:00|6665.66|6665.66|6658.15|6658.15|6667.35|6667.35|6658.15|6658.15|0
1648134000000|2022-03-24 15:00:00|6656.09|6656.09|6666.99|6666.99|6698.2|6698.2|6654.82|6654.82|0
1648134300000|2022-03-24 15:05:00|6668.19|6668.19|6662.19|6662.19|6676.24|6676.24|6661.4|6661.4|0
1648134600000|2022-03-24 15:10:00|6661.67|6661.67|6679.58|6679.58|6679.72|6679.72|6661.46|6661.46|0
1648134900000|2022-03-24 15:15:00|6679.35|6679.35|6674.58|6674.58|6681.81|6681.81|6670.7|6670.7|0
1648135200000|2022-03-24 15:20:00|6674.78|6674.78|6688.47|6688.47|6689.79|6689.79|6674.72|6674.72|0
1648135500000|2022-03-24 15:25:00|6688.54|6688.54|6707.75|6707.75|6711.88|6711.88|6688.54|6688.54|0
1648135800000|2022-03-24 15:30:00|6708.11|6708.11|6705.76|6705.76|6714.11|6714.11|6704.85|6704.85|0
1648136100000|2022-03-24 15:35:00|6705.38|6705.38|6705.64|6705.64|6709.22|6709.22|6704.36|6704.36|0
1648136400000|2022-03-24 15:40:00|6705.72|6705.72|6710.52|6710.52|6711.61|6711.61|6704.03|6704.03|0
1648136700000|2022-03-24 15:45:00|6709.77|6709.77|6698.9|6698.9|6710.16|6710.16|6698.7|6698.7|0
1648137000000|2022-03-24 15:50:00|6698.54|6698.54|6696.11|6696.11|6699.14|6699.14|6693.6|6693.6|0
1648137300000|2022-03-24 15:55:00|6695.97|6695.97|6677.69|6677.69|6696.38|6696.38|6674.14|6674.14|0
1648137600000|2022-03-24 16:00:00|6677.48|6677.48|6665.58|6665.58|6682.4|6682.4|6665.02|6665.02|0
1648137900000|2022-03-24 16:05:00|6665.67|6665.67|6684.95|6684.95|6685.21|6685.21|6664.65|6664.65|0
1648138200000|2022-03-24 16:10:00|6685.15|6685.15|6691.14|6691.14|6691.22|6691.22|6685.15|6685.15|0
1648138500000|2022-03-24 16:15:00|6691.4|6691.4|6706.45|6706.45|6707.59|6707.59|6690.97|6690.97|0
1648138800000|2022-03-24 16:20:00|6706.86|6706.86|6705.61|6705.61|6713.68|6713.68|6705.53|6705.53|0
1648139100000|2022-03-24 16:25:00|6705.55|6705.55|6709.23|6709.23|6709.59|6709.59|6702.58|6702.58|0
1648196100000|2022-03-25 08:15:00|6693.3|6693.3|6688.91|6688.91|6694.24|6694.24|6685.2|6685.2|0
1648196400000|2022-03-25 08:20:00|6688.61|6688.61|6687.7|6687.7|6694.02|6694.02|6683.06|6683.06|0
1648196700000|2022-03-25 08:25:00|6688.3|6688.3|6695.86|6695.86|6701.12|6701.12|6686.1|6686.1|0
1648197000000|2022-03-25 08:30:00|6695.97|6695.97|6688.73|6688.73|6695.97|6695.97|6680.04|6680.04|0
1648197300000|2022-03-25 08:35:00|6688.82|6688.82|6695.42|6695.42|6696.32|6696.32|6688.7|6688.7|0
1648197600000|2022-03-25 08:40:00|6695.8|6695.8|6699.66|6699.66|6699.66|6699.66|6693.55|6693.55|0
1648197900000|2022-03-25 08:45:00|6698.91|6698.91|6697.47|6697.47|6699.28|6699.28|6694.87|6694.87|0
1648198200000|2022-03-25 08:50:00|6699.62|6699.62|6710.96|6710.96|6711.41|6711.41|6699.62|6699.62|0
1648198500000|2022-03-25 08:55:00|6711.07|6711.07|6725.76|6725.76|6726.22|6726.22|6711.07|6711.07|0
1648198800000|2022-03-25 09:00:00|6725.48|6725.48|6719.55|6719.55|6736.46|6736.46|6716.8|6716.8|0
1648199100000|2022-03-25 09:05:00|6719.46|6719.46|6706.36|6706.36|6719.46|6719.46|6706.36|6706.36|0
1648199400000|2022-03-25 09:10:00|6706.47|6706.47|6707.91|6707.91|6710.97|6710.97|6700.8|6700.8|0
1648199700000|2022-03-25 09:15:00|6709.1|6709.1|6720.63|6720.63|6720.82|6720.82|6708.66|6708.66|0
1648200000000|2022-03-25 09:20:00|6721.03|6721.03|6722.93|6722.93|6725.59|6725.59|6720.03|6720.03|0
1648200300000|2022-03-25 09:25:00|6723.38|6723.38|6716.74|6716.74|6723.77|6723.77|6716.74|6716.74|0
1648200600000|2022-03-25 09:30:00|6716.37|6716.37|6707.73|6707.73|6716.37|6716.37|6707.73|6707.73|0
1648200900000|2022-03-25 09:35:00|6707.84|6707.84|6715.99|6715.99|6715.99|6715.99|6707.64|6707.64|0
1648201200000|2022-03-25 09:40:00|6716.39|6716.39|6714.74|6714.74|6719.03|6719.03|6714.47|6714.47|0
1648201500000|2022-03-25 09:45:00|6714.2|6714.2|6718.41|6718.41|6719.2|6719.2|6714.2|6714.2|0
1648201800000|2022-03-25 09:50:00|6718.54|6718.54|6736.41|6736.41|6736.41|6736.41|6717.42|6717.42|0
1648202100000|2022-03-25 09:55:00|6735.34|6735.34|6739.93|6739.93|6743.06|6743.06|6733.53|6733.53|0
1648202400000|2022-03-25 10:00:00|6739.03|6739.03|6736.45|6736.45|6740.03|6740.03|6734.83|6734.83|0
1648202700000|2022-03-25 10:05:00|6736.71|6736.71|6730.45|6730.45|6736.71|6736.71|6730.13|6730.13|0
1648203000000|2022-03-25 10:10:00|6729.91|6729.91|6733.3|6733.3|6735.67|6735.67|6729.91|6729.91|0
1648203300000|2022-03-25 10:15:00|6732.94|6732.94|6731.36|6731.36|6732.94|6732.94|6729.43|6729.43|0
1648203600000|2022-03-25 10:20:00|6730.99|6730.99|6733.75|6733.75|6735.05|6735.05|6730.7|6730.7|0
1648203900000|2022-03-25 10:25:00|6733.93|6733.93|6737.02|6737.02|6737.02|6737.02|6731.2|6731.2|0
1648204200000|2022-03-25 10:30:00|6737.28|6737.28|6731.51|6731.51|6737.28|6737.28|6731.51|6731.51|0
1648204500000|2022-03-25 10:35:00|6731.36|6731.36|6733.97|6733.97|6734.8|6734.8|6731.36|6731.36|0
1648204800000|2022-03-25 10:40:00|6734.05|6734.05|6735.21|6735.21|6736.02|6736.02|6733.1|6733.1|0
1648205100000|2022-03-25 10:45:00|6734.89|6734.89|6739|6739|6740.39|6740.39|6734.76|6734.76|0
1648205400000|2022-03-25 10:50:00|6738.38|6738.38|6747.72|6747.72|6747.72|6747.72|6738.25|6738.25|0
1648205700000|2022-03-25 10:55:00|6748.08|6748.08|6751.26|6751.26|6751.68|6751.68|6745.12|6745.12|0
1648206000000|2022-03-25 11:00:00|6750.87|6750.87|6749.38|6749.38|6752.01|6752.01|6748.35|6748.35|0
1648206300000|2022-03-25 11:05:00|6749.6|6749.6|6759.77|6759.77|6760.75|6760.75|6749.6|6749.6|0
1648206600000|2022-03-25 11:10:00|6760.08|6760.08|6758.55|6758.55|6761.62|6761.62|6757.42|6757.42|0
1648206900000|2022-03-25 11:15:00|6758.88|6758.88|6746.15|6746.15|6758.88|6758.88|6746.15|6746.15|0
1648207200000|2022-03-25 11:20:00|6746.04|6746.04|6759.56|6759.56|6763.26|6763.26|6745.97|6745.97|0
1648207500000|2022-03-25 11:25:00|6758.73|6758.73|6765.95|6765.95|6766.79|6766.79|6758.71|6758.71|0
1648207800000|2022-03-25 11:30:00|6767.14|6767.14|6768.72|6768.72|6770.48|6770.48|6765.84|6765.84|0
1648208100000|2022-03-25 11:35:00|6768.36|6768.36|6771.99|6771.99|6772.23|6772.23|6767.45|6767.45|0
1648208400000|2022-03-25 11:40:00|6771.61|6771.61|6771.72|6771.72|6774.7|6774.7|6771.15|6771.15|0
1648208700000|2022-03-25 11:45:00|6770.68|6770.68|6779.84|6779.84|6782.76|6782.76|6770.68|6770.68|0
1648209000000|2022-03-25 11:50:00|6779.76|6779.76|6785.36|6785.36|6785.79|6785.79|6779.57|6779.57|0
1648209300000|2022-03-25 11:55:00|6785.45|6785.45|6788.32|6788.32|6788.96|6788.96|6784.86|6784.86|0
1648209600000|2022-03-25 12:00:00|6788.39|6788.39|6794.79|6794.79|6796.68|6796.68|6788.39|6788.39|0
1648209900000|2022-03-25 12:05:00|6794.88|6794.88|6791.7|6791.7|6797.1|6797.1|6790.82|6790.82|0
1648210200000|2022-03-25 12:10:00|6791.63|6791.63|6806.43|6806.43|6807.06|6807.06|6791.63|6791.63|0
1648210500000|2022-03-25 12:15:00|6806.59|6806.59|6791.72|6791.72|6806.59|6806.59|6791.72|6791.72|0
1648210800000|2022-03-25 12:20:00|6791.31|6791.31|6788.89|6788.89|6791.89|6791.89|6788.89|6788.89|0
1648211100000|2022-03-25 12:25:00|6788.97|6788.97|6787.04|6787.04|6789.72|6789.72|6786.98|6786.98|0
1648211400000|2022-03-25 12:30:00|6786.91|6786.91|6787.65|6787.65|6789.21|6789.21|6786.8|6786.8|0
1648211700000|2022-03-25 12:35:00|6787.29|6787.29|6790.1|6790.1|6790.43|6790.43|6786.67|6786.67|0
1648212000000|2022-03-25 12:40:00|6790.02|6790.02|6788.53|6788.53|6790.33|6790.33|6788.15|6788.15|0
1648212300000|2022-03-25 12:45:00|6788.45|6788.45|6781.68|6781.68|6790.94|6790.94|6781.68|6781.68|0
1648212600000|2022-03-25 12:50:00|6781.91|6781.91|6781.57|6781.57|6782.23|6782.23|6778.95|6778.95|0
1648212900000|2022-03-25 12:55:00|6781.53|6781.53|6782.18|6782.18|6783.98|6783.98|6781.4|6781.4|0
1648213200000|2022-03-25 13:00:00|6780.98|6780.98|6782.22|6782.22|6782.94|6782.94|6780.94|6780.94|0
1648213500000|2022-03-25 13:05:00|6782.92|6782.92|6781.62|6781.62|6783.74|6783.74|6780.76|6780.76|0
1648213800000|2022-03-25 13:10:00|6781.76|6781.76|6770.67|6770.67|6781.76|6781.76|6769.17|6769.17|0
1648214100000|2022-03-25 13:15:00|6770.62|6770.62|6772.42|6772.42|6772.98|6772.98|6770.62|6770.62|0
1648214400000|2022-03-25 13:20:00|6772.52|6772.52|6776.2|6776.2|6777.02|6777.02|6772.5|6772.5|0
1648214700000|2022-03-25 13:25:00|6775.98|6775.98|6776.2|6776.2|6777.64|6777.64|6774.44|6774.44|0
1648215000000|2022-03-25 13:30:00|6776.49|6776.49|6765.38|6765.38|6776.52|6776.52|6765.07|6765.07|0
1648215300000|2022-03-25 13:35:00|6765.35|6765.35|6750.04|6750.04|6765.35|6765.35|6750|6750|0
1648215600000|2022-03-25 13:40:00|6750.07|6750.07|6760.86|6760.86|6761.07|6761.07|6747.56|6747.56|0
1648215900000|2022-03-25 13:45:00|6760.83|6760.83|6773.41|6773.41|6775.54|6775.54|6760.12|6760.12|0
1648216200000|2022-03-25 13:50:00|6773.28|6773.28|6773.06|6773.06|6774.08|6774.08|6768.79|6768.79|0
1648216500000|2022-03-25 13:55:00|6772.75|6772.75|6757.48|6757.48|6773.17|6773.17|6757.48|6757.48|0
1648216800000|2022-03-25 14:00:00|6758.26|6758.26|6757.03|6757.03|6758.37|6758.37|6747.47|6747.47|0
1648217100000|2022-03-25 14:05:00|6757.12|6757.12|6758.75|6758.75|6758.75|6758.75|6752.37|6752.37|0
1648217400000|2022-03-25 14:10:00|6758.67|6758.67|6761.09|6761.09|6762.53|6762.53|6756.86|6756.86|0
1648217700000|2022-03-25 14:15:00|6760.38|6760.38|6758.51|6758.51|6762.45|6762.45|6756.56|6756.56|0
1648218000000|2022-03-25 14:20:00|6758.64|6758.64|6766.93|6766.93|6769.14|6769.14|6758.64|6758.64|0
1648218300000|2022-03-25 14:25:00|6766.73|6766.73|6757.58|6757.58|6766.73|6766.73|6757.16|6757.16|0
1648218600000|2022-03-25 14:30:00|6757.52|6757.52|6756.79|6756.79|6758.51|6758.51|6753.75|6753.75|0
1648218900000|2022-03-25 14:35:00|6756.19|6756.19|6758.76|6758.76|6765.41|6765.41|6756.19|6756.19|0
1648219200000|2022-03-25 14:40:00|6758.04|6758.04|6761.34|6761.34|6763.95|6763.95|6756.43|6756.43|0
1648219500000|2022-03-25 14:45:00|6761.44|6761.44|6781.92|6781.92|6783.5|6783.5|6761.44|6761.44|0
1648219800000|2022-03-25 14:50:00|6781.2|6781.2|6776.58|6776.58|6782.45|6782.45|6775.48|6775.48|0
1648220100000|2022-03-25 14:55:00|6776.55|6776.55|6785.33|6785.33|6785.47|6785.47|6776.07|6776.07|0
1648220400000|2022-03-25 15:00:00|6786.05|6786.05|6773.19|6773.19|6788.17|6788.17|6770.01|6770.01|0
1648220700000|2022-03-25 15:05:00|6773.3|6773.3|6744.18|6744.18|6776.4|6776.4|6743.49|6743.49|0
1648221000000|2022-03-25 15:10:00|6744.74|6744.74|6740.9|6740.9|6746.92|6746.92|6728.92|6728.92|0
1648221300000|2022-03-25 15:15:00|6739.46|6739.46|6733.18|6733.18|6746.62|6746.62|6733.03|6733.03|0
1648221600000|2022-03-25 15:20:00|6733.11|6733.11|6723.45|6723.45|6735.31|6735.31|6723.45|6723.45|0
1648221900000|2022-03-25 15:25:00|6723.16|6723.16|6720.88|6720.88|6723.16|6723.16|6709.13|6709.13|0
1648222200000|2022-03-25 15:30:00|6720.5|6720.5|6717.06|6717.06|6723.19|6723.19|6707.78|6707.78|0
1648222500000|2022-03-25 15:35:00|6716.74|6716.74|6712.25|6712.25|6716.74|6716.74|6711.5|6711.5|0
1648222800000|2022-03-25 15:40:00|6712.14|6712.14|6731.24|6731.24|6731.68|6731.68|6711.86|6711.86|0
1648223100000|2022-03-25 15:45:00|6731.37|6731.37|6714.27|6714.27|6731.37|6731.37|6714.27|6714.27|0
1648223400000|2022-03-25 15:50:00|6714.64|6714.64|6714.33|6714.33|6720.36|6720.36|6714.33|6714.33|0
1648223700000|2022-03-25 15:55:00|6714.43|6714.43|6714.39|6714.39|6718.28|6718.28|6710.65|6710.65|0
1648224000000|2022-03-25 16:00:00|6714.81|6714.81|6708.26|6708.26|6714.96|6714.96|6707.17|6707.17|0
1648224300000|2022-03-25 16:05:00|6708.17|6708.17|6708.71|6708.71|6710.62|6710.62|6706.76|6706.76|0
1648224600000|2022-03-25 16:10:00|6709.07|6709.07|6711.24|6711.24|6711.24|6711.24|6706.82|6706.82|0
1648224900000|2022-03-25 16:15:00|6711.18|6711.18|6723.6|6723.6|6724.16|6724.16|6711.18|6711.18|0
1648225200000|2022-03-25 16:20:00|6723.22|6723.22|6723.9|6723.9|6724.75|6724.75|6721.22|6721.22|0
1648225500000|2022-03-25 16:25:00|6723.7|6723.7|6724.99|6724.99|6729.72|6729.72|6721.92|6721.92|0
1648451700000|2022-03-28 07:15:00|6798.14|6798.14|6787.86|6787.86|6801.62|6801.62|6787.86|6787.86|0
1648452000000|2022-03-28 07:20:00|6787.6|6787.6|6791.87|6791.87|6792.53|6792.53|6772.56|6772.56|0
1648452300000|2022-03-28 07:25:00|6791.48|6791.48|6817.5|6817.5|6817.88|6817.88|6791.48|6791.48|0
1648452600000|2022-03-28 07:30:00|6817.29|6817.29|6834.94|6834.94|6836.57|6836.57|6816.05|6816.05|0
1648452900000|2022-03-28 07:35:00|6834.81|6834.81|6838.5|6838.5|6845.32|6845.32|6833.68|6833.68|0
1648453200000|2022-03-28 07:40:00|6839.19|6839.19|6837.33|6837.33|6839.19|6839.19|6834.36|6834.36|0
1648453500000|2022-03-28 07:45:00|6835.9|6835.9|6844.03|6844.03|6844.35|6844.35|6833.56|6833.56|0
1648453800000|2022-03-28 07:50:00|6844.25|6844.25|6845.3|6845.3|6848.58|6848.58|6841.89|6841.89|0
1648454100000|2022-03-28 07:55:00|6845.16|6845.16|6843.53|6843.53|6847.03|6847.03|6842.62|6842.62|0
1648454400000|2022-03-28 08:00:00|6843.2|6843.2|6814.63|6814.63|6843.2|6843.2|6813.55|6813.55|0
1648454700000|2022-03-28 08:05:00|6814.46|6814.46|6791.67|6791.67|6814.92|6814.92|6790.11|6790.11|0
1648455000000|2022-03-28 08:10:00|6789.52|6789.52|6792.78|6792.78|6795.67|6795.67|6787.3|6787.3|0
1648455300000|2022-03-28 08:15:00|6792.47|6792.47|6799.53|6799.53|6799.53|6799.53|6792.36|6792.36|0
1648455600000|2022-03-28 08:20:00|6799.17|6799.17|6795.87|6795.87|6801.07|6801.07|6794.71|6794.71|0
1648455900000|2022-03-28 08:25:00|6796.17|6796.17|6800.46|6800.46|6805.82|6805.82|6796.17|6796.17|0
1648456200000|2022-03-28 08:30:00|6800.23|6800.23|6793.67|6793.67|6800.66|6800.66|6793.28|6793.28|0
1648456500000|2022-03-28 08:35:00|6793.64|6793.64|6800.86|6800.86|6804.76|6804.76|6793.59|6793.59|0
1648456800000|2022-03-28 08:40:00|6800.71|6800.71|6801.88|6801.88|6802.04|6802.04|6797.79|6797.79|0
1648457100000|2022-03-28 08:45:00|6802.15|6802.15|6813.13|6813.13|6816.39|6816.39|6802.06|6802.06|0
1648457400000|2022-03-28 08:50:00|6813.41|6813.41|6823.79|6823.79|6824.32|6824.32|6811.41|6811.41|0
1648457700000|2022-03-28 08:55:00|6824.4|6824.4|6819.48|6819.48|6824.73|6824.73|6819.19|6819.19|0
1648458000000|2022-03-28 09:00:00|6818.59|6818.59|6817.84|6817.84|6820.76|6820.76|6816.84|6816.84|0
1648458300000|2022-03-28 09:05:00|6818.1|6818.1|6811.7|6811.7|6818.14|6818.14|6810.77|6810.77|0
1648458600000|2022-03-28 09:10:00|6812.35|6812.35|6809.92|6809.92|6813.74|6813.74|6809.56|6809.56|0
1648458900000|2022-03-28 09:15:00|6809.39|6809.39|6810.38|6810.38|6810.38|6810.38|6806.13|6806.13|0
1648459200000|2022-03-28 09:20:00|6809.92|6809.92|6819.01|6819.01|6822.45|6822.45|6809.82|6809.82|0
1648459500000|2022-03-28 09:25:00|6818.91|6818.91|6819.73|6819.73|6820.54|6820.54|6816.5|6816.5|0
1648459800000|2022-03-28 09:30:00|6819.51|6819.51|6819.71|6819.71|6822.68|6822.68|6818.69|6818.69|0
1648460100000|2022-03-28 09:35:00|6819.97|6819.97|6822.87|6822.87|6827.5|6827.5|6819.97|6819.97|0
1648460400000|2022-03-28 09:40:00|6823.03|6823.03|6825.56|6825.56|6828.98|6828.98|6822.36|6822.36|0
1648460700000|2022-03-28 09:45:00|6825.5|6825.5|6810.76|6810.76|6825.5|6825.5|6810.76|6810.76|0
1648461000000|2022-03-28 09:50:00|6810.9|6810.9|6801.42|6801.42|6810.9|6810.9|6801.23|6801.23|0
1648461300000|2022-03-28 09:55:00|6801.16|6801.16|6794.29|6794.29|6801.38|6801.38|6794.19|6794.19|0
1648461600000|2022-03-28 10:00:00|6794.67|6794.67|6794.03|6794.03|6796.22|6796.22|6788.03|6788.03|0
1648461900000|2022-03-28 10:05:00|6794.56|6794.56|6793.01|6793.01|6794.56|6794.56|6792.57|6792.57|0
1648462200000|2022-03-28 10:10:00|6793.39|6793.39|6791.34|6791.34|6794.3|6794.3|6789.95|6789.95|0
1648462500000|2022-03-28 10:15:00|6791.93|6791.93|6792.03|6792.03|6793.96|6793.96|6791.4|6791.4|0
1648462800000|2022-03-28 10:20:00|6792.25|6792.25|6797.52|6797.52|6798.14|6798.14|6790.92|6790.92|0
1648463100000|2022-03-28 10:25:00|6796.44|6796.44|6795.16|6795.16|6796.44|6796.44|6793.56|6793.56|0
1648463400000|2022-03-28 10:30:00|6795.19|6795.19|6798.24|6798.24|6799.87|6799.87|6794.4|6794.4|0
1648463700000|2022-03-28 10:35:00|6798.63|6798.63|6794.64|6794.64|6799.69|6799.69|6793.68|6793.68|0
1648464000000|2022-03-28 10:40:00|6794.51|6794.51|6798.28|6798.28|6798.57|6798.57|6794.51|6794.51|0
1648464300000|2022-03-28 10:45:00|6798.41|6798.41|6799.54|6799.54|6801.31|6801.31|6797.9|6797.9|0
1648464600000|2022-03-28 10:50:00|6799.51|6799.51|6799.97|6799.97|6799.97|6799.97|6797.26|6797.26|0
1648464900000|2022-03-28 10:55:00|6799.71|6799.71|6809.55|6809.55|6810.42|6810.42|6799.71|6799.71|0
1648465200000|2022-03-28 11:00:00|6808.43|6808.43|6821.5|6821.5|6822.03|6822.03|6808.02|6808.02|0
1648465500000|2022-03-28 11:05:00|6821.37|6821.37|6825.61|6825.61|6826.25|6826.25|6819.37|6819.37|0
1648465800000|2022-03-28 11:10:00|6825.74|6825.74|6823.53|6823.53|6825.74|6825.74|6821.28|6821.28|0
1648466100000|2022-03-28 11:15:00|6823.46|6823.46|6832.63|6832.63|6832.63|6832.63|6823.46|6823.46|0
1648466400000|2022-03-28 11:20:00|6832.76|6832.76|6831.4|6831.4|6833.51|6833.51|6830.91|6830.91|0
1648466700000|2022-03-28 11:25:00|6831.32|6831.32|6833.81|6833.81|6833.81|6833.81|6831.16|6831.16|0
1648467000000|2022-03-28 11:30:00|6833.52|6833.52|6833.54|6833.54|6840.77|6840.77|6833.17|6833.17|0
1648467300000|2022-03-28 11:35:00|6833.45|6833.45|6833.83|6833.83|6834.84|6834.84|6830.96|6830.96|0
1648467600000|2022-03-28 11:40:00|6833.61|6833.61|6831.5|6831.5|6833.61|6833.61|6828.28|6828.28|0
1648467900000|2022-03-28 11:45:00|6831.41|6831.41|6839.6|6839.6|6839.97|6839.97|6831.28|6831.28|0
1648468200000|2022-03-28 11:50:00|6837.8|6837.8|6838.05|6838.05|6838.88|6838.88|6833.85|6833.85|0
1648468500000|2022-03-28 11:55:00|6837.95|6837.95|6845.35|6845.35|6845.35|6845.35|6837.95|6837.95|0
1648468800000|2022-03-28 12:00:00|6845.05|6845.05|6842.07|6842.07|6846.06|6846.06|6842.07|6842.07|0
1648469100000|2022-03-28 12:05:00|6842.11|6842.11|6842.77|6842.77|6843.01|6843.01|6841.11|6841.11|0
1648469400000|2022-03-28 12:10:00|6842.05|6842.05|6836.67|6836.67|6842.05|6842.05|6835.83|6835.83|0
1648469700000|2022-03-28 12:15:00|6836.38|6836.38|6833.75|6833.75|6836.38|6836.38|6833.64|6833.64|0
1648470000000|2022-03-28 12:20:00|6833.62|6833.62|6823.76|6823.76|6833.62|6833.62|6823.31|6823.31|0
1648470300000|2022-03-28 12:25:00|6823.46|6823.46|6823.01|6823.01|6825.06|6825.06|6822.45|6822.45|0
1648470600000|2022-03-28 12:30:00|6822.77|6822.77|6821.98|6821.98|6823.07|6823.07|6819.7|6819.7|0
1648470900000|2022-03-28 12:35:00|6821.62|6821.62|6818.36|6818.36|6821.62|6821.62|6817.93|6817.93|0
1648471200000|2022-03-28 12:40:00|6818.43|6818.43|6804.76|6804.76|6818.43|6818.43|6803.68|6803.68|0
1648471500000|2022-03-28 12:45:00|6804.95|6804.95|6803.65|6803.65|6807.07|6807.07|6802.61|6802.61|0
1648471800000|2022-03-28 12:50:00|6803.81|6803.81|6810.59|6810.59|6810.59|6810.59|6801.28|6801.28|0
1648472100000|2022-03-28 12:55:00|6810.98|6810.98|6810.1|6810.1|6812.06|6812.06|6808.61|6808.61|0
1648472400000|2022-03-28 13:00:00|6810.71|6810.71|6803.97|6803.97|6812.74|6812.74|6803.54|6803.54|0
1648472700000|2022-03-28 13:05:00|6803.76|6803.76|6807.38|6807.38|6809.49|6809.49|6803.76|6803.76|0
1648473000000|2022-03-28 13:10:00|6807.02|6807.02|6804.75|6804.75|6807.23|6807.23|6802.06|6802.06|0
1648473300000|2022-03-28 13:15:00|6804.45|6804.45|6795.55|6795.55|6804.67|6804.67|6794.83|6794.83|0
1648473600000|2022-03-28 13:20:00|6795.62|6795.62|6798.97|6798.97|6802.63|6802.63|6795.62|6795.62|0
1648473900000|2022-03-28 13:25:00|6798.85|6798.85|6795.99|6795.99|6799.61|6799.61|6792.99|6792.99|0
1648474200000|2022-03-28 13:30:00|6795.8|6795.8|6822.84|6822.84|6829.87|6829.87|6795.8|6795.8|0
1648474500000|2022-03-28 13:35:00|6822.49|6822.49|6838.55|6838.55|6842.24|6842.24|6819.58|6819.58|0
1648474800000|2022-03-28 13:40:00|6838.19|6838.19|6827.59|6827.59|6846.31|6846.31|6827.59|6827.59|0
1648475100000|2022-03-28 13:45:00|6827.89|6827.89|6818.54|6818.54|6832.97|6832.97|6814.43|6814.43|0
1648475400000|2022-03-28 13:50:00|6818.45|6818.45|6822.74|6822.74|6825.02|6825.02|6817.5|6817.5|0
1648475700000|2022-03-28 13:55:00|6822.83|6822.83|6815.94|6815.94|6825.51|6825.51|6812.53|6812.53|0
1648476000000|2022-03-28 14:00:00|6815.68|6815.68|6790.26|6790.26|6815.68|6815.68|6785.47|6785.47|0
1648476300000|2022-03-28 14:05:00|6790.35|6790.35|6789.8|6789.8|6794.07|6794.07|6786.68|6786.68|0
1648476600000|2022-03-28 14:10:00|6789.92|6789.92|6791.38|6791.38|6794.96|6794.96|6787.94|6787.94|0
1648476900000|2022-03-28 14:15:00|6791.51|6791.51|6784.62|6784.62|6793.12|6793.12|6781.12|6781.12|0
1648477200000|2022-03-28 14:20:00|6785|6785|6784.58|6784.58|6785.65|6785.65|6778.08|6778.08|0
1648477500000|2022-03-28 14:25:00|6785.66|6785.66|6785.43|6785.43|6785.9|6785.9|6779.16|6779.16|0
1648477800000|2022-03-28 14:30:00|6785.87|6785.87|6779.98|6779.98|6790.57|6790.57|6777.78|6777.78|0
1648478100000|2022-03-28 14:35:00|6780.08|6780.08|6787.44|6787.44|6789.2|6789.2|6780.08|6780.08|0
1648478400000|2022-03-28 14:40:00|6787.41|6787.41|6787.39|6787.39|6790.76|6790.76|6785.47|6785.47|0
1648478700000|2022-03-28 14:45:00|6787.99|6787.99|6798.99|6798.99|6801.56|6801.56|6787.09|6787.09|0
1648479000000|2022-03-28 14:50:00|6799.29|6799.29|6801.95|6801.95|6802.51|6802.51|6799.03|6799.03|0
1648479300000|2022-03-28 14:55:00|6801.73|6801.73|6804.24|6804.24|6805.73|6805.73|6801.73|6801.73|0
1648479600000|2022-03-28 15:00:00|6804.6|6804.6|6787.08|6787.08|6805|6805|6770.21|6770.21|0
1648479900000|2022-03-28 15:05:00|6786.95|6786.95|6786.6|6786.6|6789.85|6789.85|6785.64|6785.64|0
1648480200000|2022-03-28 15:10:00|6786.96|6786.96|6787.44|6787.44|6788.95|6788.95|6784.53|6784.53|0
1648480500000|2022-03-28 15:15:00|6787.36|6787.36|6787.28|6787.28|6788.17|6788.17|6778.98|6778.98|0
1648480800000|2022-03-28 15:20:00|6787.2|6787.2|6788.08|6788.08|6791.41|6791.41|6785.93|6785.93|0
1648481100000|2022-03-28 15:25:00|6788.18|6788.18|6781.58|6781.58|6788.18|6788.18|6775.48|6775.48|0
1648538100000|2022-03-29 07:15:00|6883.48|6883.48|6900.28|6900.28|6900.57|6900.57|6880.66|6880.66|0
1648538400000|2022-03-29 07:20:00|6898.48|6898.48|6900.84|6900.84|6910.1|6910.1|6891.88|6891.88|0
1648538700000|2022-03-29 07:25:00|6901.36|6901.36|6917.99|6917.99|6921.23|6921.23|6901.13|6901.13|0
1648539000000|2022-03-29 07:30:00|6917.85|6917.85|6904.21|6904.21|6917.85|6917.85|6903.49|6903.49|0
1648539300000|2022-03-29 07:35:00|6904.06|6904.06|6897.37|6897.37|6904.06|6904.06|6894.99|6894.99|0
1648539600000|2022-03-29 07:40:00|6897.14|6897.14|6878.94|6878.94|6897.14|6897.14|6878.94|6878.94|0
1648539900000|2022-03-29 07:45:00|6878.71|6878.71|6874.69|6874.69|6878.71|6878.71|6868.15|6868.15|0
1648540200000|2022-03-29 07:50:00|6875.81|6875.81|6868.64|6868.64|6880.87|6880.87|6866.75|6866.75|0
1648540500000|2022-03-29 07:55:00|6869.47|6869.47|6877.97|6877.97|6878.95|6878.95|6868.71|6868.71|0
1648540800000|2022-03-29 08:00:00|6878.23|6878.23|6873.57|6873.57|6878.41|6878.41|6870.29|6870.29|0
1648541100000|2022-03-29 08:05:00|6873.42|6873.42|6876.89|6876.89|6878.71|6878.71|6871.31|6871.31|0
1648541400000|2022-03-29 08:10:00|6877.1|6877.1|6878.3|6878.3|6879.91|6879.91|6877.1|6877.1|0
1648541700000|2022-03-29 08:15:00|6878.14|6878.14|6880.86|6880.86|6888.6|6888.6|6876.63|6876.63|0
1648542000000|2022-03-29 08:20:00|6879.66|6879.66|6879.92|6879.92|6883.3|6883.3|6878.26|6878.26|0
1648542300000|2022-03-29 08:25:00|6880.13|6880.13|6882.53|6882.53|6885.76|6885.76|6880.13|6880.13|0
1648542600000|2022-03-29 08:30:00|6882.35|6882.35|6875.85|6875.85|6882.35|6882.35|6875.19|6875.19|0
1648542900000|2022-03-29 08:35:00|6876.08|6876.08|6866.87|6866.87|6876.08|6876.08|6864.54|6864.54|0
1648543200000|2022-03-29 08:40:00|6867.07|6867.07|6870.47|6870.47|6875.44|6875.44|6867.07|6867.07|0
1648543500000|2022-03-29 08:45:00|6870.8|6870.8|6868.65|6868.65|6872.03|6872.03|6867.23|6867.23|0
1648543800000|2022-03-29 08:50:00|6868.92|6868.92|6858.61|6858.61|6868.92|6868.92|6857.69|6857.69|0
1648544100000|2022-03-29 08:55:00|6858.85|6858.85|6854.76|6854.76|6864.71|6864.71|6853.92|6853.92|0
1648544400000|2022-03-29 09:00:00|6855.29|6855.29|6851.21|6851.21|6856.65|6856.65|6849.6|6849.6|0
1648544700000|2022-03-29 09:05:00|6851.11|6851.11|6896.02|6896.02|6908.41|6908.41|6849.46|6849.46|0
1648545000000|2022-03-29 09:10:00|6895.62|6895.62|6895.66|6895.66|6902.53|6902.53|6891.37|6891.37|0
1648545300000|2022-03-29 09:15:00|6894.95|6894.95|6899.31|6899.31|6903.95|6903.95|6890.94|6890.94|0
1648545600000|2022-03-29 09:20:00|6900.6|6900.6|6918.95|6918.95|6918.95|6918.95|6900.6|6900.6|0
1648545900000|2022-03-29 09:25:00|6919.14|6919.14|6921.71|6921.71|6922.55|6922.55|6917.22|6917.22|0
1648546200000|2022-03-29 09:30:00|6921.35|6921.35|6937.16|6937.16|6937.16|6937.16|6918.34|6918.34|0
1648546500000|2022-03-29 09:35:00|6937.01|6937.01|6955.35|6955.35|6957.03|6957.03|6937.01|6937.01|0
1648546800000|2022-03-29 09:40:00|6955.12|6955.12|6965.17|6965.17|6971.12|6971.12|6952.32|6952.32|0
1648547100000|2022-03-29 09:45:00|6964.79|6964.79|6962.57|6962.57|6968.35|6968.35|6960.87|6960.87|0
1648547400000|2022-03-29 09:50:00|6963.28|6963.28|6963.24|6963.24|6967.06|6967.06|6962.06|6962.06|0
1648547700000|2022-03-29 09:55:00|6963.61|6963.61|6957.09|6957.09|6964.56|6964.56|6956.36|6956.36|0
1648548000000|2022-03-29 10:00:00|6957|6957|6950.44|6950.44|6957|6957|6947.86|6947.86|0
1648548300000|2022-03-29 10:05:00|6950.8|6950.8|6942.18|6942.18|6950.88|6950.88|6940.11|6940.11|0
1648548600000|2022-03-29 10:10:00|6941.77|6941.77|6937.04|6937.04|6941.77|6941.77|6932.92|6932.92|0
1648548900000|2022-03-29 10:15:00|6936.57|6936.57|6934.18|6934.18|6937.75|6937.75|6933.61|6933.61|0
1648549200000|2022-03-29 10:20:00|6935.25|6935.25|6924.74|6924.74|6935.35|6935.35|6924.74|6924.74|0
1648549500000|2022-03-29 10:25:00|6924.44|6924.44|6934.45|6934.45|6939.92|6939.92|6924.44|6924.44|0
1648549800000|2022-03-29 10:30:00|6934.36|6934.36|6938.13|6938.13|6938.92|6938.92|6934.16|6934.16|0
1648550100000|2022-03-29 10:35:00|6938.17|6938.17|6940.81|6940.81|6941.73|6941.73|6937.16|6937.16|0
1648550400000|2022-03-29 10:40:00|6939.74|6939.74|6936.51|6936.51|6941.77|6941.77|6936.51|6936.51|0
1648550700000|2022-03-29 10:45:00|6936.19|6936.19|6936.09|6936.09|6940.63|6940.63|6935.15|6935.15|0
1648551000000|2022-03-29 10:50:00|6935.87|6935.87|6937.33|6937.33|6938.97|6938.97|6933.6|6933.6|0
1648551300000|2022-03-29 10:55:00|6937.64|6937.64|6931.24|6931.24|6937.71|6937.71|6929.77|6929.77|0
1648551600000|2022-03-29 11:00:00|6931.72|6931.72|6941.99|6941.99|6943.72|6943.72|6931.68|6931.68|0
1648551900000|2022-03-29 11:05:00|6941.67|6941.67|6942.53|6942.53|6943.22|6943.22|6941.28|6941.28|0
1648552200000|2022-03-29 11:10:00|6942.27|6942.27|6925.1|6925.1|6942.27|6942.27|6925.1|6925.1|0
1648552500000|2022-03-29 11:15:00|6925.23|6925.23|6925.25|6925.25|6925.25|6925.25|6920.48|6920.48|0
1648552800000|2022-03-29 11:20:00|6925.86|6925.86|6928.22|6928.22|6929.56|6929.56|6925.75|6925.75|0
1648553100000|2022-03-29 11:25:00|6928.62|6928.62|6916.73|6916.73|6929.17|6929.17|6916.64|6916.64|0
1648553400000|2022-03-29 11:30:00|6916.81|6916.81|6911.89|6911.89|6917.33|6917.33|6904.87|6904.87|0
1648553700000|2022-03-29 11:35:00|6911.82|6911.82|6922.8|6922.8|6923.74|6923.74|6911.82|6911.82|0
1648554000000|2022-03-29 11:40:00|6922.74|6922.74|6939.53|6939.53|6965.8|6965.8|6919.7|6919.7|0
1648554300000|2022-03-29 11:45:00|6939.79|6939.79|6966.96|6966.96|6973.4|6973.4|6938.96|6938.96|0
1648554600000|2022-03-29 11:50:00|6966.38|6966.38|6984.12|6984.12|6985.58|6985.58|6966.01|6966.01|0
1648554900000|2022-03-29 11:55:00|6984.96|6984.96|6980.64|6980.64|6985.23|6985.23|6972.3|6972.3|0
1648555200000|2022-03-29 12:00:00|6980.36|6980.36|6975.32|6975.32|6982.83|6982.83|6974.37|6974.37|0
1648555500000|2022-03-29 12:05:00|6975.09|6975.09|6994.74|6994.74|6997.13|6997.13|6974.81|6974.81|0
1648555800000|2022-03-29 12:10:00|6995.82|6995.82|7002.93|7002.93|7004.82|7004.82|6995.82|6995.82|0
1648556100000|2022-03-29 12:15:00|7003.4|7003.4|7025.2|7025.2|7026.1|7026.1|7003.4|7003.4|0
1648556400000|2022-03-29 12:20:00|7024.58|7024.58|7045.47|7045.47|7045.47|7045.47|7024.58|7024.58|0
1648556700000|2022-03-29 12:25:00|7045.77|7045.77|7050.97|7050.97|7054.24|7054.24|7043.99|7043.99|0
1648557000000|2022-03-29 12:30:00|7051.1|7051.1|7033.34|7033.34|7051.49|7051.49|7030.4|7030.4|0
1648557300000|2022-03-29 12:35:00|7033.32|7033.32|7033.6|7033.6|7042.53|7042.53|7031.28|7031.28|0
1648557600000|2022-03-29 12:40:00|7033.69|7033.69|7038.98|7038.98|7041.42|7041.42|7029.94|7029.94|0
1648557900000|2022-03-29 12:45:00|7039.28|7039.28|7026.49|7026.49|7041.9|7041.9|7023.16|7023.16|0
1648558200000|2022-03-29 12:50:00|7026.39|7026.39|7026.08|7026.08|7029.23|7029.23|7016.5|7016.5|0
1648558500000|2022-03-29 12:55:00|7025.95|7025.95|7038.59|7038.59|7039.25|7039.25|7021.16|7021.16|0
1648558800000|2022-03-29 13:00:00|7038.55|7038.55|7036.72|7036.72|7040.98|7040.98|7032.02|7032.02|0
1648559100000|2022-03-29 13:05:00|7038.01|7038.01|7045.4|7045.4|7047.14|7047.14|7034.61|7034.61|0
1648559400000|2022-03-29 13:10:00|7046.09|7046.09|7052.61|7052.61|7053.81|7053.81|7046.09|7046.09|0
1648559700000|2022-03-29 13:15:00|7051.17|7051.17|7050.01|7050.01|7054.14|7054.14|7043.49|7043.49|0
1648560000000|2022-03-29 13:20:00|7050.07|7050.07|7051.77|7051.77|7059.18|7059.18|7045.5|7045.5|0
1648560300000|2022-03-29 13:25:00|7051.59|7051.59|7054.33|7054.33|7054.52|7054.52|7046.16|7046.16|0
1648560600000|2022-03-29 13:30:00|7054.3|7054.3|7073.5|7073.5|7086.79|7086.79|7054.13|7054.13|0
1648560900000|2022-03-29 13:35:00|7073.37|7073.37|7073.26|7073.26|7083.07|7083.07|7068.47|7068.47|0
1648561200000|2022-03-29 13:40:00|7073.41|7073.41|7060.11|7060.11|7074.69|7074.69|7059.75|7059.75|0
1648561500000|2022-03-29 13:45:00|7059.98|7059.98|7025.53|7025.53|7060.93|7060.93|7025.53|7025.53|0
1648561800000|2022-03-29 13:50:00|7025.3|7025.3|7033.17|7033.17|7034.58|7034.58|7017.69|7017.69|0
1648562100000|2022-03-29 13:55:00|7033.39|7033.39|7031.73|7031.73|7041.25|7041.25|7030.05|7030.05|0
1648562400000|2022-03-29 14:00:00|7031.52|7031.52|7023.84|7023.84|7034.35|7034.35|7014|7014|0
1648562700000|2022-03-29 14:05:00|7024.06|7024.06|7020.48|7020.48|7027.24|7027.24|7018.58|7018.58|0
1648563000000|2022-03-29 14:10:00|7020.57|7020.57|7005.95|7005.95|7032.69|7032.69|7003.37|7003.37|0
1648563300000|2022-03-29 14:15:00|7004.15|7004.15|6999.58|6999.58|7004.15|7004.15|6995.82|6995.82|0
1648563600000|2022-03-29 14:20:00|6998.96|6998.96|7003.86|7003.86|7005|7005|6995.97|6995.97|0
1648563900000|2022-03-29 14:25:00|7003.56|7003.56|7009.4|7009.4|7009.58|7009.58|6996.32|6996.32|0
1648564200000|2022-03-29 14:30:00|7009.55|7009.55|7013.2|7013.2|7017.46|7017.46|7007.41|7007.41|0
1648564500000|2022-03-29 14:35:00|7011.76|7011.76|7008.65|7008.65|7017.89|7017.89|7005.95|7005.95|0
1648564800000|2022-03-29 14:40:00|7008.73|7008.73|7025.4|7025.4|7027.17|7027.17|7007.99|7007.99|0
1648565100000|2022-03-29 14:45:00|7025.48|7025.48|7028.32|7028.32|7029.79|7029.79|7017.85|7017.85|0
1648565400000|2022-03-29 14:50:00|7030.38|7030.38|7048.08|7048.08|7048.08|7048.08|7030.38|7030.38|0
1648565700000|2022-03-29 14:55:00|7048.17|7048.17|7053.67|7053.67|7060.03|7060.03|7047.66|7047.66|0
1648566000000|2022-03-29 15:00:00|7053.46|7053.46|7058.77|7058.77|7062.59|7062.59|7053.46|7053.46|0
1648566300000|2022-03-29 15:05:00|7059.52|7059.52|7060.76|7060.76|7063.87|7063.87|7058.98|7058.98|0
1648566600000|2022-03-29 15:10:00|7060.87|7060.87|7061.67|7061.67|7068.11|7068.11|7060.87|7060.87|0
1648566900000|2022-03-29 15:15:00|7061.53|7061.53|7057.26|7057.26|7067.35|7067.35|7057.26|7057.26|0
1648567200000|2022-03-29 15:20:00|7058.69|7058.69|7057.41|7057.41|7060.71|7060.71|7055.46|7055.46|0
1648567500000|2022-03-29 15:25:00|7057.38|7057.38|7071.28|7071.28|7073.93|7073.93|7055.37|7055.37|0
1648624500000|2022-03-30 07:15:00|7065.28|7065.28|7028.76|7028.76|7065.28|7065.28|7027.65|7027.65|0
1648624800000|2022-03-30 07:20:00|7028.68|7028.68|7022.05|7022.05|7028.68|7028.68|7013.89|7013.89|0
1648625100000|2022-03-30 07:25:00|7021.86|7021.86|7021.63|7021.63|7025.28|7025.28|7015.35|7015.35|0
1648625400000|2022-03-30 07:30:00|7021.52|7021.52|7015.71|7015.71|7026.13|7026.13|7015.71|7015.71|0
1648625700000|2022-03-30 07:35:00|7016.17|7016.17|7010.59|7010.59|7021.06|7021.06|7009.99|7009.99|0
1648626000000|2022-03-30 07:40:00|7010.74|7010.74|7008.86|7008.86|7013.21|7013.21|7004.41|7004.41|0
1648626300000|2022-03-30 07:45:00|7008.83|7008.83|6998.16|6998.16|7014.01|7014.01|6996.45|6996.45|0
1648626600000|2022-03-30 07:50:00|6998.12|6998.12|6993.39|6993.39|7005.9|7005.9|6993.39|6993.39|0
1648626900000|2022-03-30 07:55:00|6993.15|6993.15|6993.77|6993.77|6997.44|6997.44|6989.49|6989.49|0
1648627200000|2022-03-30 08:00:00|6993.85|6993.85|6985.27|6985.27|6995.2|6995.2|6981.89|6981.89|0
1648627500000|2022-03-30 08:05:00|6984.55|6984.55|6978.84|6978.84|6984.55|6984.55|6973.24|6973.24|0
1648627800000|2022-03-30 08:10:00|6978.46|6978.46|6951.15|6951.15|6978.52|6978.52|6951.11|6951.11|0
1648628100000|2022-03-30 08:15:00|6951.06|6951.06|6953.13|6953.13|6954.33|6954.33|6944.98|6944.98|0
1648628400000|2022-03-30 08:20:00|6953.06|6953.06|6962.63|6962.63|6964.31|6964.31|6951.38|6951.38|0
1648628700000|2022-03-30 08:25:00|6961.56|6961.56|6951.77|6951.77|6961.97|6961.97|6950.42|6950.42|0
1648629000000|2022-03-30 08:30:00|6952.1|6952.1|6948.14|6948.14|6953.08|6953.08|6943.77|6943.77|0
1648629300000|2022-03-30 08:35:00|6948.24|6948.24|6938.09|6938.09|6948.47|6948.47|6937.03|6937.03|0
1648629600000|2022-03-30 08:40:00|6937.37|6937.37|6921.72|6921.72|6937.37|6937.37|6917.87|6917.87|0
1648629900000|2022-03-30 08:45:00|6921.88|6921.88|6923.5|6923.5|6923.64|6923.64|6918.68|6918.68|0
1648630200000|2022-03-30 08:50:00|6923.41|6923.41|6929.76|6929.76|6934.58|6934.58|6923.36|6923.36|0
1648630500000|2022-03-30 08:55:00|6929.84|6929.84|6939.55|6939.55|6940.43|6940.43|6929.61|6929.61|0
1648630800000|2022-03-30 09:00:00|6939.85|6939.85|6942.52|6942.52|6946.42|6946.42|6939.2|6939.2|0
1648631100000|2022-03-30 09:05:00|6941.45|6941.45|6944.79|6944.79|6944.96|6944.96|6936.57|6936.57|0
1648631400000|2022-03-30 09:10:00|6944.43|6944.43|6941.95|6941.95|6944.43|6944.43|6940.25|6940.25|0
1648631700000|2022-03-30 09:15:00|6941.73|6941.73|6943.32|6943.32|6943.76|6943.76|6938.37|6938.37|0
1648632000000|2022-03-30 09:20:00|6943.58|6943.58|6955.42|6955.42|6955.42|6955.42|6943.58|6943.58|0
1648632300000|2022-03-30 09:25:00|6955.64|6955.64|6956.02|6956.02|6958.72|6958.72|6954.21|6954.21|0
1648632600000|2022-03-30 09:30:00|6956.24|6956.24|6949.4|6949.4|6956.24|6956.24|6948.68|6948.68|0
1648632900000|2022-03-30 09:35:00|6949.32|6949.32|6938.97|6938.97|6949.55|6949.55|6938.97|6938.97|0
1648633200000|2022-03-30 09:40:00|6939.07|6939.07|6933.94|6933.94|6939.35|6939.35|6933.94|6933.94|0
1648633500000|2022-03-30 09:45:00|6933.85|6933.85|6933.39|6933.39|6935.76|6935.76|6930.65|6930.65|0
1648633800000|2022-03-30 09:50:00|6933.52|6933.52|6923.66|6923.66|6933.94|6933.94|6923.37|6923.37|0
1648634100000|2022-03-30 09:55:00|6922.23|6922.23|6927.05|6927.05|6929.49|6929.49|6921.92|6921.92|0
1648634400000|2022-03-30 10:00:00|6926.89|6926.89|6904.4|6904.4|6926.89|6926.89|6892.5|6892.5|0
1648634700000|2022-03-30 10:05:00|6904.53|6904.53|6891.24|6891.24|6905.35|6905.35|6887.67|6887.67|0
1648635000000|2022-03-30 10:10:00|6891.13|6891.13|6892.05|6892.05|6894.91|6894.91|6888.03|6888.03|0
1648635300000|2022-03-30 10:15:00|6892.07|6892.07|6892.08|6892.08|6893.26|6893.26|6886.2|6886.2|0
1648635600000|2022-03-30 10:20:00|6892.12|6892.12|6896.61|6896.61|6896.92|6896.92|6890.27|6890.27|0
1648635900000|2022-03-30 10:25:00|6897.33|6897.33|6895.38|6895.38|6897.92|6897.92|6890.15|6890.15|0
1648636200000|2022-03-30 10:30:00|6895.98|6895.98|6900.35|6900.35|6900.87|6900.87|6895.98|6895.98|0
1648636500000|2022-03-30 10:35:00|6900.68|6900.68|6898.41|6898.41|6900.68|6900.68|6898|6898|0
1648636800000|2022-03-30 10:40:00|6897.72|6897.72|6905.22|6905.22|6905.6|6905.6|6894.13|6894.13|0
1648637100000|2022-03-30 10:45:00|6905.58|6905.58|6909.24|6909.24|6909.86|6909.86|6905.56|6905.56|0
1648637400000|2022-03-30 10:50:00|6909.46|6909.46|6906.34|6906.34|6911.77|6911.77|6905.7|6905.7|0
1648637700000|2022-03-30 10:55:00|6906.23|6906.23|6896.61|6896.61|6906.98|6906.98|6896.61|6896.61|0
1648638000000|2022-03-30 11:00:00|6897.65|6897.65|6914.34|6914.34|6914.43|6914.43|6897.65|6897.65|0
1648638300000|2022-03-30 11:05:00|6914.58|6914.58|6914.02|6914.02|6915.29|6915.29|6910.56|6910.56|0
1648638600000|2022-03-30 11:10:00|6914.32|6914.32|6917.17|6917.17|6917.36|6917.36|6913.21|6913.21|0
1648638900000|2022-03-30 11:15:00|6917.02|6917.02|6913.51|6913.51|6917.02|6917.02|6912.7|6912.7|0
1648639200000|2022-03-30 11:20:00|6913.87|6913.87|6923.59|6923.59|6924.28|6924.28|6913.71|6913.71|0
1648639500000|2022-03-30 11:25:00|6923.23|6923.23|6927.99|6927.99|6930.61|6930.61|6923.23|6923.23|0
1648639800000|2022-03-30 11:30:00|6927.62|6927.62|6932.4|6932.4|6932.4|6932.4|6924.37|6924.37|0
1648640100000|2022-03-30 11:35:00|6932.43|6932.43|6925.56|6925.56|6934.43|6934.43|6925.25|6925.25|0
1648640400000|2022-03-30 11:40:00|6925.65|6925.65|6925.91|6925.91|6928.15|6928.15|6925.49|6925.49|0
1648640700000|2022-03-30 11:45:00|6925.85|6925.85|6924.76|6924.76|6925.88|6925.88|6918.29|6918.29|0
1648641000000|2022-03-30 11:50:00|6925.48|6925.48|6925.19|6925.19|6926.74|6926.74|6923.72|6923.72|0
1648641300000|2022-03-30 11:55:00|6925.1|6925.1|6924.42|6924.42|6925.18|6925.18|6921.93|6921.93|0
1648641600000|2022-03-30 12:00:00|6924.34|6924.34|6929.3|6929.3|6929.3|6929.3|6922.59|6922.59|0
1648641900000|2022-03-30 12:05:00|6929.43|6929.43|6926.17|6926.17|6929.43|6929.43|6922.71|6922.71|0
1648642200000|2022-03-30 12:10:00|6927.06|6927.06|6915.34|6915.34|6927.17|6927.17|6907.56|6907.56|0
1648642500000|2022-03-30 12:15:00|6913.91|6913.91|6915.23|6915.23|6916.01|6916.01|6908.41|6908.41|0
1648642800000|2022-03-30 12:20:00|6914.87|6914.87|6913.26|6913.26|6917.13|6917.13|6913.15|6913.15|0
1648643100000|2022-03-30 12:25:00|6913.21|6913.21|6915.01|6915.01|6916.73|6916.73|6913.21|6913.21|0
1648643400000|2022-03-30 12:30:00|6915.12|6915.12|6917|6917|6917.57|6917.57|6911.67|6911.67|0
1648643700000|2022-03-30 12:35:00|6917.24|6917.24|6932.4|6932.4|6955.74|6955.74|6917.16|6917.16|0
1648644000000|2022-03-30 12:40:00|6932.25|6932.25|6930.03|6930.03|6937.35|6937.35|6930.03|6930.03|0
1648644300000|2022-03-30 12:45:00|6929.84|6929.84|6922.47|6922.47|6929.84|6929.84|6921.26|6921.26|0
1648644600000|2022-03-30 12:50:00|6923.55|6923.55|6918.88|6918.88|6923.81|6923.81|6918.5|6918.5|0
1648644900000|2022-03-30 12:55:00|6918.73|6918.73|6917.24|6917.24|6918.73|6918.73|6912.97|6912.97|0
1648645200000|2022-03-30 13:00:00|6917.01|6917.01|6909.03|6909.03|6917.01|6917.01|6904.2|6904.2|0
1648645500000|2022-03-30 13:05:00|6908.88|6908.88|6904.58|6904.58|6909.27|6909.27|6903.57|6903.57|0
1648645800000|2022-03-30 13:10:00|6904.31|6904.31|6912.25|6912.25|6912.86|6912.86|6904.18|6904.18|0
1648646100000|2022-03-30 13:15:00|6912.41|6912.41|6919.49|6919.49|6919.49|6919.49|6908.65|6908.65|0
1648646400000|2022-03-30 13:20:00|6919.12|6919.12|6923.59|6923.59|6944.63|6944.63|6919.12|6919.12|0
1648646700000|2022-03-30 13:25:00|6924.04|6924.04|6931.84|6931.84|6944.8|6944.8|6924.04|6924.04|0
1648647000000|2022-03-30 13:30:00|6932.13|6932.13|6923.99|6923.99|6937.3|6937.3|6922.33|6922.33|0
1648647300000|2022-03-30 13:35:00|6924.12|6924.12|6911.26|6911.26|6926.3|6926.3|6908.92|6908.92|0
1648647600000|2022-03-30 13:40:00|6911.04|6911.04|6923.3|6923.3|6925.35|6925.35|6910.73|6910.73|0
1648647900000|2022-03-30 13:45:00|6923.43|6923.43|6938.1|6938.1|6940.46|6940.46|6919.74|6919.74|0
1648648200000|2022-03-30 13:50:00|6938.82|6938.82|6945.75|6945.75|6948.31|6948.31|6938.66|6938.66|0
1648648500000|2022-03-30 13:55:00|6945.62|6945.62|6950.22|6950.22|6950.22|6950.22|6942.34|6942.34|0
1648648800000|2022-03-30 14:00:00|6950.6|6950.6|6949.85|6949.85|6953.02|6953.02|6945.73|6945.73|0
1648649100000|2022-03-30 14:05:00|6949.72|6949.72|6944.78|6944.78|6950.33|6950.33|6940.19|6940.19|0
1648649400000|2022-03-30 14:10:00|6945.3|6945.3|6952.52|6952.52|6952.65|6952.65|6944.5|6944.5|0
1648649700000|2022-03-30 14:15:00|6952.39|6952.39|6941.4|6941.4|6954.12|6954.12|6934.29|6934.29|0
1648650000000|2022-03-30 14:20:00|6941.7|6941.7|6943.47|6943.47|6947.28|6947.28|6939.69|6939.69|0
1648650300000|2022-03-30 14:25:00|6943.38|6943.38|6951.27|6951.27|6954.34|6954.34|6943.38|6943.38|0
1648650600000|2022-03-30 14:30:00|6951.63|6951.63|6938.56|6938.56|6952.51|6952.51|6936.92|6936.92|0
1648650900000|2022-03-30 14:35:00|6938.4|6938.4|6935.87|6935.87|6944.34|6944.34|6935.87|6935.87|0
1648651200000|2022-03-30 14:40:00|6935.83|6935.83|6929.29|6929.29|6935.83|6935.83|6927.69|6927.69|0
1648651500000|2022-03-30 14:45:00|6928.96|6928.96|6928.76|6928.76|6934.82|6934.82|6928.03|6928.03|0
1648651800000|2022-03-30 14:50:00|6929.51|6929.51|6915.32|6915.32|6932.19|6932.19|6914.86|6914.86|0
1648652100000|2022-03-30 14:55:00|6915.39|6915.39|6909.75|6909.75|6915.47|6915.47|6909.52|6909.52|0
1648652400000|2022-03-30 15:00:00|6910.05|6910.05|6909.38|6909.38|6914.59|6914.59|6906.78|6906.78|0
1648652700000|2022-03-30 15:05:00|6909.29|6909.29|6902.55|6902.55|6910.06|6910.06|6902.19|6902.19|0
1648653000000|2022-03-30 15:10:00|6902.4|6902.4|6902.74|6902.74|6903.05|6903.05|6891.61|6891.61|0
1648653300000|2022-03-30 15:15:00|6902.43|6902.43|6908.71|6908.71|6910.4|6910.4|6899.16|6899.16|0
1648653600000|2022-03-30 15:20:00|6908.64|6908.64|6906.98|6906.98|6908.68|6908.68|6903.29|6903.29|0
1648653900000|2022-03-30 15:25:00|6907.07|6907.07|6905.3|6905.3|6908.54|6908.54|6897.51|6897.51|0
1648710900000|2022-03-31 07:15:00|7015.3|7015.3|7035.64|7035.64|7036.01|7036.01|7015.3|7015.3|0
1648711200000|2022-03-31 07:20:00|7036.01|7036.01|7027.4|7027.4|7036.01|7036.01|7025.15|7025.15|0
1648711500000|2022-03-31 07:25:00|7027.05|7027.05|7021.15|7021.15|7034.88|7034.88|7019.63|7019.63|0
1648711800000|2022-03-31 07:30:00|7020.31|7020.31|7021.57|7021.57|7023.32|7023.32|7015.99|7015.99|0
1648712100000|2022-03-31 07:35:00|7021.95|7021.95|7023.2|7023.2|7027.4|7027.4|7020.83|7020.83|0
1648712400000|2022-03-31 07:40:00|7023.59|7023.59|7013.1|7013.1|7024.61|7024.61|7012.08|7012.08|0
1648712700000|2022-03-31 07:45:00|7013.82|7013.82|7000.37|7000.37|7013.82|7013.82|6998.41|6998.41|0
1648713000000|2022-03-31 07:50:00|7000.73|7000.73|6990.44|6990.44|7001.12|7001.12|6990.11|6990.11|0
1648713300000|2022-03-31 07:55:00|6990.53|6990.53|6976.87|6976.87|6990.53|6990.53|6969.41|6969.41|0
1648713600000|2022-03-31 08:00:00|6976.89|6976.89|6965.06|6965.06|6977.56|6977.56|6964.84|6964.84|0
1648713900000|2022-03-31 08:05:00|6964.73|6964.73|6965.15|6965.15|6967.64|6967.64|6962.79|6962.79|0
1648714200000|2022-03-31 08:10:00|6964.4|6964.4|6967.12|6967.12|6967.68|6967.68|6963.31|6963.31|0
1648714500000|2022-03-31 08:15:00|6966.85|6966.85|6958.13|6958.13|6967.7|6967.7|6958.13|6958.13|0
1648714800000|2022-03-31 08:20:00|6957.92|6957.92|6952.83|6952.83|6958.28|6958.28|6952.71|6952.71|0
1648715100000|2022-03-31 08:25:00|6951.86|6951.86|6949.42|6949.42|6954.34|6954.34|6948.05|6948.05|0
1648715400000|2022-03-31 08:30:00|6949.51|6949.51|6939.1|6939.1|6949.51|6949.51|6933.44|6933.44|0
1648715700000|2022-03-31 08:35:00|6939.25|6939.25|6939.46|6939.46|6948.89|6948.89|6939.25|6939.25|0
1648716000000|2022-03-31 08:40:00|6939.43|6939.43|6939.82|6939.82|6944.01|6944.01|6939.02|6939.02|0
1648716300000|2022-03-31 08:45:00|6939.44|6939.44|6939.71|6939.71|6940.07|6940.07|6937.86|6937.86|0
1648716600000|2022-03-31 08:50:00|6939.35|6939.35|6943.5|6943.5|6944.58|6944.58|6938.86|6938.86|0
1648716900000|2022-03-31 08:55:00|6943.28|6943.28|6938.87|6938.87|6944.35|6944.35|6938.41|6938.41|0
1648717200000|2022-03-31 09:00:00|6938.96|6938.96|6933.15|6933.15|6941.23|6941.23|6932.06|6932.06|0
1648717500000|2022-03-31 09:05:00|6932.92|6932.92|6917.78|6917.78|6934.36|6934.36|6917.44|6917.44|0
1648717800000|2022-03-31 09:10:00|6917.87|6917.87|6917.55|6917.55|6918.89|6918.89|6914.39|6914.39|0
1648718100000|2022-03-31 09:15:00|6919.95|6919.95|6924.73|6924.73|6926.09|6926.09|6919.8|6919.8|0
1648718400000|2022-03-31 09:20:00|6924.82|6924.82|6923.72|6923.72|6925.21|6925.21|6917.86|6917.86|0
1648718700000|2022-03-31 09:25:00|6923.61|6923.61|6921.87|6921.87|6923.61|6923.61|6918.51|6918.51|0
1648719000000|2022-03-31 09:30:00|6921.59|6921.59|6927.29|6927.29|6928.21|6928.21|6921.59|6921.59|0
1648719300000|2022-03-31 09:35:00|6927.55|6927.55|6922.37|6922.37|6928.49|6928.49|6922.37|6922.37|0
1648719600000|2022-03-31 09:40:00|6922.22|6922.22|6921.2|6921.2|6924.94|6924.94|6920.72|6920.72|0
1648719900000|2022-03-31 09:45:00|6921|6921|6919.75|6919.75|6922.26|6922.26|6917.12|6917.12|0
1648720200000|2022-03-31 09:50:00|6920.11|6920.11|6921.13|6921.13|6921.27|6921.27|6919.11|6919.11|0
1648720500000|2022-03-31 09:55:00|6921.43|6921.43|6915.58|6915.58|6923.17|6923.17|6915.58|6915.58|0
1648720800000|2022-03-31 10:00:00|6915.42|6915.42|6916.62|6916.62|6916.9|6916.9|6913.6|6913.6|0
1648721100000|2022-03-31 10:05:00|6916.76|6916.76|6917.98|6917.98|6921.31|6921.31|6916.76|6916.76|0
1648721400000|2022-03-31 10:10:00|6919.06|6919.06|6922.27|6922.27|6923.01|6923.01|6918.81|6918.81|0
1648721700000|2022-03-31 10:15:00|6920.83|6920.83|6917.96|6917.96|6925.92|6925.92|6917.67|6917.67|0
1648722000000|2022-03-31 10:20:00|6917.85|6917.85|6915.55|6915.55|6917.85|6917.85|6912.53|6912.53|0
1648722300000|2022-03-31 10:25:00|6914.83|6914.83|6927.79|6927.79|6934.45|6934.45|6913.41|6913.41|0
1648722600000|2022-03-31 10:30:00|6927.53|6927.53|6922.95|6922.95|6929.17|6929.17|6920.92|6920.92|0
1648722900000|2022-03-31 10:35:00|6924.79|6924.79|6921.35|6921.35|6926.08|6926.08|6921.35|6921.35|0
1648723200000|2022-03-31 10:40:00|6921.44|6921.44|6924.65|6924.65|6927.38|6927.38|6920.06|6920.06|0
1648723500000|2022-03-31 10:45:00|6925.27|6925.27|6918.47|6918.47|6927.16|6927.16|6918.47|6918.47|0
1648723800000|2022-03-31 10:50:00|6918.17|6918.17|6911.77|6911.77|6918.36|6918.36|6911.26|6911.26|0
1648724100000|2022-03-31 10:55:00|6911.06|6911.06|6902.04|6902.04|6911.06|6911.06|6901.29|6901.29|0
1648724400000|2022-03-31 11:00:00|6902.2|6902.2|6909.41|6909.41|6909.5|6909.5|6901.84|6901.84|0
1648724700000|2022-03-31 11:05:00|6909.14|6909.14|6907.14|6907.14|6911.37|6911.37|6907.14|6907.14|0
1648725000000|2022-03-31 11:10:00|6907.04|6907.04|6901.31|6901.31|6907.04|6907.04|6900.93|6900.93|0
1648725300000|2022-03-31 11:15:00|6901.01|6901.01|6892.16|6892.16|6902.14|6902.14|6892.16|6892.16|0
1648725600000|2022-03-31 11:20:00|6891.86|6891.86|6885.7|6885.7|6891.86|6891.86|6882.87|6882.87|0
1648725900000|2022-03-31 11:25:00|6885.8|6885.8|6884.82|6884.82|6889.48|6889.48|6884.23|6884.23|0
1648726200000|2022-03-31 11:30:00|6884.73|6884.73|6903.2|6903.2|6903.2|6903.2|6884.62|6884.62|0
1648726500000|2022-03-31 11:35:00|6903.1|6903.1|6900.18|6900.18|6903.2|6903.2|6899.76|6899.76|0
1648726800000|2022-03-31 11:40:00|6900.6|6900.6|6910.33|6910.33|6911.81|6911.81|6900.6|6900.6|0
1648727100000|2022-03-31 11:45:00|6910.44|6910.44|6912.46|6912.46|6912.46|6912.46|6910.31|6910.31|0
1648727400000|2022-03-31 11:50:00|6911.71|6911.71|6913.08|6913.08|6913.34|6913.34|6907.22|6907.22|0
1648727700000|2022-03-31 11:55:00|6912.7|6912.7|6912.06|6912.06|6914.53|6914.53|6911.59|6911.59|0
1648728000000|2022-03-31 12:00:00|6912.1|6912.1|6916.58|6916.58|6916.79|6916.79|6911.85|6911.85|0
1648728300000|2022-03-31 12:05:00|6916.38|6916.38|6910.83|6910.83|6916.38|6916.38|6909.23|6909.23|0
1648728600000|2022-03-31 12:10:00|6910.74|6910.74|6908.97|6908.97|6912.32|6912.32|6907.14|6907.14|0
1648728900000|2022-03-31 12:15:00|6908.89|6908.89|6905.96|6905.96|6908.89|6908.89|6897.82|6897.82|0
1648729200000|2022-03-31 12:20:00|6905.89|6905.89|6901.39|6901.39|6905.89|6905.89|6898.57|6898.57|0
1648729500000|2022-03-31 12:25:00|6901.23|6901.23|6906.79|6906.79|6907.02|6907.02|6901|6901|0
1648729800000|2022-03-31 12:30:00|6905|6905|6905.76|6905.76|6907.39|6907.39|6904.21|6904.21|0
1648730100000|2022-03-31 12:35:00|6905.81|6905.81|6899.94|6899.94|6906.56|6906.56|6898.54|6898.54|0
1648730400000|2022-03-31 12:40:00|6899.78|6899.78|6905.32|6905.32|6905.6|6905.6|6899.58|6899.58|0
1648730700000|2022-03-31 12:45:00|6904.6|6904.6|6904.78|6904.78|6905.56|6905.56|6901.53|6901.53|0
1648731000000|2022-03-31 12:50:00|6904.59|6904.59|6895.37|6895.37|6905.08|6905.08|6895.34|6895.34|0
1648731300000|2022-03-31 12:55:00|6895.28|6895.28|6897.63|6897.63|6904.25|6904.25|6893.52|6893.52|0
1648731600000|2022-03-31 13:00:00|6897.93|6897.93|6900.86|6900.86|6903.15|6903.15|6895.66|6895.66|0
1648731900000|2022-03-31 13:05:00|6901.05|6901.05|6903.61|6903.61|6905.74|6905.74|6900.88|6900.88|0
1648732200000|2022-03-31 13:10:00|6903.5|6903.5|6883.28|6883.28|6904.17|6904.17|6875.56|6875.56|0
1648732500000|2022-03-31 13:15:00|6883.09|6883.09|6875.31|6875.31|6883.09|6883.09|6874.59|6874.59|0
1648732800000|2022-03-31 13:20:00|6875.5|6875.5|6878.92|6878.92|6882.09|6882.09|6875.46|6875.46|0
1648733100000|2022-03-31 13:25:00|6878.69|6878.69|6875.98|6875.98|6880.61|6880.61|6875.83|6875.83|0
1648733400000|2022-03-31 13:30:00|6876.17|6876.17|6864.85|6864.85|6886.95|6886.95|6858.7|6858.7|0
1648733700000|2022-03-31 13:35:00|6863.77|6863.77|6857.36|6857.36|6863.77|6863.77|6852.4|6852.4|0
1648734000000|2022-03-31 13:40:00|6857.28|6857.28|6853.92|6853.92|6859.78|6859.78|6850.94|6850.94|0
1648734300000|2022-03-31 13:45:00|6854.05|6854.05|6865.08|6865.08|6865.58|6865.58|6851.16|6851.16|0
1648734600000|2022-03-31 13:50:00|6864.89|6864.89|6877.79|6877.79|6887.84|6887.84|6864.46|6864.46|0
1648734900000|2022-03-31 13:55:00|6877.6|6877.6|6876.71|6876.71|6886.72|6886.72|6872.42|6872.42|0
1648735200000|2022-03-31 14:00:00|6876.63|6876.63|6868.1|6868.1|6879.72|6879.72|6866.91|6866.91|0
1648735500000|2022-03-31 14:05:00|6868.07|6868.07|6856.32|6856.32|6870.91|6870.91|6853.36|6853.36|0
1648735800000|2022-03-31 14:10:00|6856.02|6856.02|6861.27|6861.27|6862.62|6862.62|6850.35|6850.35|0
1648736100000|2022-03-31 14:15:00|6860.88|6860.88|6863.44|6863.44|6865.54|6865.54|6858.66|6858.66|0
1648736400000|2022-03-31 14:20:00|6863.6|6863.6|6862.33|6862.33|6866.45|6866.45|6856.48|6856.48|0
1648736700000|2022-03-31 14:25:00|6860.17|6860.17|6853.97|6853.97|6860.71|6860.71|6853.36|6853.36|0
1648737000000|2022-03-31 14:30:00|6854.16|6854.16|6861.14|6861.14|6861.14|6861.14|6853.03|6853.03|0
1648737300000|2022-03-31 14:35:00|6861.07|6861.07|6865.75|6865.75|6869.49|6869.49|6861.07|6861.07|0
1648737600000|2022-03-31 14:40:00|6865.82|6865.82|6873.99|6873.99|6874.17|6874.17|6863.21|6863.21|0
1648737900000|2022-03-31 14:45:00|6874.07|6874.07|6888.64|6888.64|6891.83|6891.83|6873.33|6873.33|0
1648738200000|2022-03-31 14:50:00|6888.56|6888.56|6884.88|6884.88|6890.34|6890.34|6884.88|6884.88|0
1648738500000|2022-03-31 14:55:00|6883.44|6883.44|6910.43|6910.43|6914.09|6914.09|6883.44|6883.44|0
1648738800000|2022-03-31 15:00:00|6910.46|6910.46|6897.49|6897.49|6910.46|6910.46|6895.11|6895.11|0
1648739100000|2022-03-31 15:05:00|6897.79|6897.79|6897.86|6897.86|6898.95|6898.95|6893.29|6893.29|0
1648739400000|2022-03-31 15:10:00|6897.71|6897.71|6898.18|6898.18|6899.83|6899.83|6893.19|6893.19|0
1648739700000|2022-03-31 15:15:00|6898.31|6898.31|6895.96|6895.96|6900.52|6900.52|6895.05|6895.05|0
1648740000000|2022-03-31 15:20:00|6895.7|6895.7|6883.07|6883.07|6895.7|6895.7|6882.05|6882.05|0
1648740300000|2022-03-31 15:25:00|6883.18|6883.18|6889.35|6889.35|6889.89|6889.89|6872.11|6872.11|0
1648797300000|2022-04-01 07:15:00|6906.27|6906.27|6937.28|6937.28|6937.73|6937.73|6906.27|6906.27|0
1648797600000|2022-04-01 07:20:00|6937.36|6937.36|6957.75|6957.75|6959.77|6959.77|6934.66|6934.66|0
1648797900000|2022-04-01 07:25:00|6957.42|6957.42|6941.5|6941.5|6962.6|6962.6|6941.24|6941.24|0
1648798200000|2022-04-01 07:30:00|6938.63|6938.63|6930.65|6930.65|6938.63|6938.63|6922.16|6922.16|0
1648798500000|2022-04-01 07:35:00|6929.93|6929.93|6929.41|6929.41|6929.93|6929.93|6922.98|6922.98|0
1648798800000|2022-04-01 07:40:00|6929.3|6929.3|6931.27|6931.27|6932.05|6932.05|6925.57|6925.57|0
1648799100000|2022-04-01 07:45:00|6930.78|6930.78|6934.08|6934.08|6937.32|6937.32|6929.45|6929.45|0
1648799400000|2022-04-01 07:50:00|6934.21|6934.21|6939.29|6939.29|6939.91|6939.91|6932.15|6932.15|0
1648799700000|2022-04-01 07:55:00|6939.38|6939.38|6927.56|6927.56|6939.38|6939.38|6927.53|6927.53|0
1648800000000|2022-04-01 08:00:00|6927.42|6927.42|6927.35|6927.35|6928.62|6928.62|6923.26|6923.26|0
1648800300000|2022-04-01 08:05:00|6926.99|6926.99|6921.02|6921.02|6929.06|6929.06|6921.02|6921.02|0
1648800600000|2022-04-01 08:10:00|6921.17|6921.17|6911.63|6911.63|6921.17|6921.17|6911.44|6911.44|0
1648800900000|2022-04-01 08:15:00|6911.25|6911.25|6908.32|6908.32|6912.49|6912.49|6905.11|6905.11|0
1648801200000|2022-04-01 08:20:00|6908.45|6908.45|6920.65|6920.65|6920.84|6920.84|6908.06|6908.06|0
1648801500000|2022-04-01 08:25:00|6922.09|6922.09|6925.65|6925.65|6927.25|6927.25|6917.87|6917.87|0
1648801800000|2022-04-01 08:30:00|6925.27|6925.27|6915.96|6915.96|6925.48|6925.48|6915.96|6915.96|0
1648802100000|2022-04-01 08:35:00|6916.34|6916.34|6912.78|6912.78|6922.95|6922.95|6912.63|6912.63|0
1648802400000|2022-04-01 08:40:00|6912.97|6912.97|6909.68|6909.68|6915.17|6915.17|6909.37|6909.37|0
1648802700000|2022-04-01 08:45:00|6909.28|6909.28|6919.57|6919.57|6921.08|6921.08|6909.28|6909.28|0
1648803000000|2022-04-01 08:50:00|6919.35|6919.35|6911.75|6911.75|6919.35|6919.35|6910|6910|0
1648803300000|2022-04-01 08:55:00|6911.83|6911.83|6906.86|6906.86|6912.91|6912.91|6906.86|6906.86|0
1648803600000|2022-04-01 09:00:00|6906.81|6906.81|6902.83|6902.83|6906.86|6906.86|6902.72|6902.72|0
1648803900000|2022-04-01 09:05:00|6902.61|6902.61|6893.85|6893.85|6902.61|6902.61|6892.83|6892.83|0
1648804200000|2022-04-01 09:10:00|6894.01|6894.01|6886.44|6886.44|6894.01|6894.01|6884.56|6884.56|0
1648804500000|2022-04-01 09:15:00|6886.31|6886.31|6887.82|6887.82|6888.71|6888.71|6884.06|6884.06|0
1648804800000|2022-04-01 09:20:00|6887.91|6887.91|6906.74|6906.74|6917.28|6917.28|6886.12|6886.12|0
1648805100000|2022-04-01 09:25:00|6907.33|6907.33|6907.85|6907.85|6908.53|6908.53|6902.37|6902.37|0
1648805400000|2022-04-01 09:30:00|6907.76|6907.76|6926.84|6926.84|6926.84|6926.84|6907.76|6907.76|0
1648805700000|2022-04-01 09:35:00|6927.59|6927.59|6935.79|6935.79|6935.79|6935.79|6927.59|6927.59|0
1648806000000|2022-04-01 09:40:00|6935.41|6935.41|6946.04|6946.04|6946.41|6946.41|6935.33|6935.33|0
1648806300000|2022-04-01 09:45:00|6946.09|6946.09|6949.78|6949.78|6954.22|6954.22|6946.09|6946.09|0
1648806600000|2022-04-01 09:50:00|6949.57|6949.57|6946.71|6946.71|6951.44|6951.44|6946.09|6946.09|0
1648806900000|2022-04-01 09:55:00|6946.64|6946.64|6960.19|6960.19|6960.19|6960.19|6946.64|6946.64|0
1648807200000|2022-04-01 10:00:00|6960.29|6960.29|6959.72|6959.72|6961.71|6961.71|6958.26|6958.26|0
1648807500000|2022-04-01 10:05:00|6959.28|6959.28|6946.14|6946.14|6959.28|6959.28|6946.14|6946.14|0
1648807800000|2022-04-01 10:10:00|6945.76|6945.76|6940.08|6940.08|6945.76|6945.76|6939.39|6939.39|0
1648808100000|2022-04-01 10:15:00|6939.82|6939.82|6947.44|6947.44|6947.64|6947.64|6939.1|6939.1|0
1648808400000|2022-04-01 10:20:00|6947.53|6947.53|6922.52|6922.52|6947.63|6947.63|6922.15|6922.15|0
1648808700000|2022-04-01 10:25:00|6921.45|6921.45|6921.25|6921.25|6922.22|6922.22|6918.97|6918.97|0
1648809000000|2022-04-01 10:30:00|6921.67|6921.67|6917.66|6917.66|6921.67|6921.67|6915.61|6915.61|0
1648809300000|2022-04-01 10:35:00|6917.25|6917.25|6913.32|6913.32|6917.25|6917.25|6913.02|6913.02|0
1648809600000|2022-04-01 10:40:00|6914.07|6914.07|6921.52|6921.52|6924.18|6924.18|6914.07|6914.07|0
1648809900000|2022-04-01 10:45:00|6921.92|6921.92|6915.75|6915.75|6921.92|6921.92|6913.32|6913.32|0
1648810200000|2022-04-01 10:50:00|6916.33|6916.33|6912.11|6912.11|6917.79|6917.79|6911.83|6911.83|0
1648810500000|2022-04-01 10:55:00|6911.88|6911.88|6907.42|6907.42|6915.28|6915.28|6905.21|6905.21|0
1648810800000|2022-04-01 11:00:00|6907.03|6907.03|6912.3|6912.3|6912.38|6912.38|6906.47|6906.47|0
1648811100000|2022-04-01 11:05:00|6912.46|6912.46|6916.33|6916.33|6917.69|6917.69|6912.46|6912.46|0
1648811400000|2022-04-01 11:10:00|6916.49|6916.49|6911.8|6911.8|6916.85|6916.85|6911.8|6911.8|0
1648811700000|2022-04-01 11:15:00|6911.85|6911.85|6913.64|6913.64|6915.46|6915.46|6911.85|6911.85|0
1648812000000|2022-04-01 11:20:00|6913.38|6913.38|6913.61|6913.61|6916.24|6916.24|6913.06|6913.06|0
1648812300000|2022-04-01 11:25:00|6913.69|6913.69|6912.23|6912.23|6914.03|6914.03|6912.08|6912.08|0
1648812600000|2022-04-01 11:30:00|6911.92|6911.92|6911.48|6911.48|6912.21|6912.21|6909.38|6909.38|0
1648812900000|2022-04-01 11:35:00|6910.76|6910.76|6910.6|6910.6|6911.89|6911.89|6908.34|6908.34|0
1648813200000|2022-04-01 11:40:00|6910.34|6910.34|6915.27|6915.27|6915.27|6915.27|6909.06|6909.06|0
1648813500000|2022-04-01 11:45:00|6915.35|6915.35|6915.02|6915.02|6916.62|6916.62|6912.63|6912.63|0
1648813800000|2022-04-01 11:50:00|6914.64|6914.64|6914.86|6914.86|6916.56|6916.56|6913.65|6913.65|0
1648814100000|2022-04-01 11:55:00|6914.75|6914.75|6920.15|6920.15|6921.34|6921.34|6914.64|6914.64|0
1648814400000|2022-04-01 12:00:00|6919.89|6919.89|6922.06|6922.06|6923.08|6923.08|6918.8|6918.8|0
1648814700000|2022-04-01 12:05:00|6921.9|6921.9|6922.3|6922.3|6922.3|6922.3|6919.32|6919.32|0
1648815000000|2022-04-01 12:10:00|6922.54|6922.54|6922.49|6922.49|6926.02|6926.02|6922.49|6922.49|0
1648815300000|2022-04-01 12:15:00|6922.28|6922.28|6921.46|6921.46|6925.3|6925.3|6921.15|6921.15|0
1648815600000|2022-04-01 12:20:00|6921.36|6921.36|6922.04|6922.04|6923.76|6923.76|6919.91|6919.91|0
1648815900000|2022-04-01 12:25:00|6922.15|6922.15|6917.98|6917.98|6922.29|6922.29|6917.98|6917.98|0
1648816200000|2022-04-01 12:30:00|6917.57|6917.57|6916.58|6916.58|6920.71|6920.71|6915.84|6915.84|0
1648816500000|2022-04-01 12:35:00|6915.15|6915.15|6917.29|6917.29|6917.29|6917.29|6914.49|6914.49|0
1648816800000|2022-04-01 12:40:00|6917.49|6917.49|6905.36|6905.36|6918.13|6918.13|6903.53|6903.53|0
1648817100000|2022-04-01 12:45:00|6905.29|6905.29|6899.11|6899.11|6906.95|6906.95|6899.11|6899.11|0
1648817400000|2022-04-01 12:50:00|6898.9|6898.9|6902.91|6902.91|6904.03|6904.03|6898.24|6898.24|0
1648817700000|2022-04-01 12:55:00|6903.01|6903.01|6900.53|6900.53|6904.22|6904.22|6900.42|6900.42|0
1648818000000|2022-04-01 13:00:00|6901.12|6901.12|6897.45|6897.45|6906.46|6906.46|6897.45|6897.45|0
1648818300000|2022-04-01 13:05:00|6897.4|6897.4|6904.58|6904.58|6906.16|6906.16|6897.4|6897.4|0
1648818600000|2022-04-01 13:10:00|6904.45|6904.45|6909.24|6909.24|6909.24|6909.24|6904.45|6904.45|0
1648818900000|2022-04-01 13:15:00|6909.33|6909.33|6911.85|6911.85|6912.46|6912.46|6908.44|6908.44|0
1648819200000|2022-04-01 13:20:00|6912.17|6912.17|6912.97|6912.97|6916.64|6916.64|6912.17|6912.17|0
1648819500000|2022-04-01 13:25:00|6912.59|6912.59|6905.97|6905.97|6912.87|6912.87|6905.83|6905.83|0
1648819800000|2022-04-01 13:30:00|6905.7|6905.7|6916.57|6916.57|6927.03|6927.03|6905.42|6905.42|0
1648820100000|2022-04-01 13:35:00|6916.18|6916.18|6904.51|6904.51|6916.68|6916.68|6901.54|6901.54|0
1648820400000|2022-04-01 13:40:00|6904.59|6904.59|6895.53|6895.53|6904.59|6904.59|6893.98|6893.98|0
1648820700000|2022-04-01 13:45:00|6895.37|6895.37|6892.6|6892.6|6897.71|6897.71|6886.86|6886.86|0
1648821000000|2022-04-01 13:50:00|6892.67|6892.67|6881.52|6881.52|6892.67|6892.67|6879.72|6879.72|0
1648821300000|2022-04-01 13:55:00|6881.28|6881.28|6891.03|6891.03|6893.6|6893.6|6881.28|6881.28|0
1648821600000|2022-04-01 14:00:00|6892.82|6892.82|6896.78|6896.78|6899.42|6899.42|6891.11|6891.11|0
1648821900000|2022-04-01 14:05:00|6896.81|6896.81|6903.31|6903.31|6903.31|6903.31|6891.48|6891.48|0
1648822200000|2022-04-01 14:10:00|6903.07|6903.07|6898.07|6898.07|6903.49|6903.49|6893.19|6893.19|0
1648822500000|2022-04-01 14:15:00|6898.37|6898.37|6889.12|6889.12|6900.91|6900.91|6889.12|6889.12|0
1648822800000|2022-04-01 14:20:00|6889.2|6889.2|6887.8|6887.8|6890.71|6890.71|6880.72|6880.72|0
1648823100000|2022-04-01 14:25:00|6887.88|6887.88|6874.33|6874.33|6888.79|6888.79|6867.74|6867.74|0
1648823400000|2022-04-01 14:30:00|6875.02|6875.02|6881.7|6881.7|6884.42|6884.42|6875.02|6875.02|0
1648823700000|2022-04-01 14:35:00|6882.23|6882.23|6878.14|6878.14|6886.74|6886.74|6874.36|6874.36|0
1648824000000|2022-04-01 14:40:00|6877.98|6877.98|6876.88|6876.88|6880.89|6880.89|6874.97|6874.97|0
1648824300000|2022-04-01 14:45:00|6876.75|6876.75|6878.04|6878.04|6882.98|6882.98|6875.16|6875.16|0
1648824600000|2022-04-01 14:50:00|6878.08|6878.08|6885.66|6885.66|6885.91|6885.91|6877.67|6877.67|0
1648824900000|2022-04-01 14:55:00|6886.08|6886.08|6885.78|6885.78|6886.46|6886.46|6881.25|6881.25|0
1648825200000|2022-04-01 15:00:00|6886.37|6886.37|6893.88|6893.88|6895.67|6895.67|6886.37|6886.37|0
1648825500000|2022-04-01 15:05:00|6893.52|6893.52|6889.16|6889.16|6893.98|6893.98|6882.37|6882.37|0
1648825800000|2022-04-01 15:10:00|6889.2|6889.2|6876.72|6876.72|6889.2|6889.2|6876.14|6876.14|0
1648826100000|2022-04-01 15:15:00|6876.85|6876.85|6868.06|6868.06|6876.85|6876.85|6866.53|6866.53|0
1648826400000|2022-04-01 15:20:00|6867.98|6867.98|6861.5|6861.5|6870.37|6870.37|6861.17|6861.17|0
1648826700000|2022-04-01 15:25:00|6861.7|6861.7|6861.44|6861.44|6863.84|6863.84|6850.05|6850.05|0
1649056500000|2022-04-04 07:15:00|6816.03|6816.03|6809.72|6809.72|6818.48|6818.48|6804|6804|0
1649056800000|2022-04-04 07:20:00|6808.6|6808.6|6813.04|6813.04|6815.17|6815.17|6803.17|6803.17|0
1649057100000|2022-04-04 07:25:00|6813.87|6813.87|6811.23|6811.23|6815.42|6815.42|6808.34|6808.34|0
1649057400000|2022-04-04 07:30:00|6811.53|6811.53|6819.19|6819.19|6819.19|6819.19|6808.51|6808.51|0
1649057700000|2022-04-04 07:35:00|6819.11|6819.11|6828.8|6828.8|6829.49|6829.49|6817.83|6817.83|0
1649058000000|2022-04-04 07:40:00|6829.92|6829.92|6826.41|6826.41|6840.28|6840.28|6826.33|6826.33|0
1649058300000|2022-04-04 07:45:00|6827.03|6827.03|6829.93|6829.93|6833.85|6833.85|6827.03|6827.03|0
1649058600000|2022-04-04 07:50:00|6829.98|6829.98|6833.18|6833.18|6835.66|6835.66|6827.76|6827.76|0
1649058900000|2022-04-04 07:55:00|6832.66|6832.66|6832.99|6832.99|6836.33|6836.33|6826.56|6826.56|0
1649059200000|2022-04-04 08:00:00|6832.61|6832.61|6827.04|6827.04|6834.21|6834.21|6823.84|6823.84|0
1649059500000|2022-04-04 08:05:00|6827.12|6827.12|6826.53|6826.53|6830.63|6830.63|6825.12|6825.12|0
1649059800000|2022-04-04 08:10:00|6825.4|6825.4|6825.08|6825.08|6827.1|6827.1|6817.27|6817.27|0
1649060100000|2022-04-04 08:15:00|6825.01|6825.01|6819.63|6819.63|6826.15|6826.15|6819.41|6819.41|0
1649060400000|2022-04-04 08:20:00|6819.24|6819.24|6829.7|6829.7|6830.33|6830.33|6815.85|6815.85|0
1649060700000|2022-04-04 08:25:00|6829.93|6829.93|6820.28|6820.28|6832|6832|6816.37|6816.37|0
1649061000000|2022-04-04 08:30:00|6820.64|6820.64|6837.01|6837.01|6837.31|6837.31|6820.64|6820.64|0
1649061300000|2022-04-04 08:35:00|6837.06|6837.06|6828.68|6828.68|6838.8|6838.8|6828.15|6828.15|0
1649061600000|2022-04-04 08:40:00|6828.53|6828.53|6818.99|6818.99|6829.65|6829.65|6818.53|6818.53|0
1649061900000|2022-04-04 08:45:00|6819.07|6819.07|6820.47|6820.47|6824.1|6824.1|6816.45|6816.45|0
1649062200000|2022-04-04 08:50:00|6820.34|6820.34|6818.25|6818.25|6821.96|6821.96|6813.9|6813.9|0
1649062500000|2022-04-04 08:55:00|6818.06|6818.06|6816.12|6816.12|6819.59|6819.59|6815.62|6815.62|0
1649062800000|2022-04-04 09:00:00|6815.89|6815.89|6823.89|6823.89|6829.84|6829.84|6814.76|6814.76|0
1649063100000|2022-04-04 09:05:00|6823.49|6823.49|6833.22|6833.22|6834.08|6834.08|6823.49|6823.49|0
1649063400000|2022-04-04 09:10:00|6834.16|6834.16|6827.31|6827.31|6836.7|6836.7|6825.76|6825.76|0
1649063700000|2022-04-04 09:15:00|6827.07|6827.07|6816.72|6816.72|6828.41|6828.41|6815.8|6815.8|0
1649064000000|2022-04-04 09:20:00|6816.34|6816.34|6829.91|6829.91|6829.91|6829.91|6816.34|6816.34|0
1649064300000|2022-04-04 09:25:00|6829.99|6829.99|6842.04|6842.04|6842.18|6842.18|6829.68|6829.68|0
1649064600000|2022-04-04 09:30:00|6842.4|6842.4|6843.68|6843.68|6844.3|6844.3|6840.38|6840.38|0
1649064900000|2022-04-04 09:35:00|6843.52|6843.52|6842.59|6842.59|6845.68|6845.68|6842.36|6842.36|0
1649065200000|2022-04-04 09:40:00|6842.42|6842.42|6844.22|6844.22|6847.63|6847.63|6841.25|6841.25|0
1649065500000|2022-04-04 09:45:00|6843.86|6843.86|6836.27|6836.27|6843.86|6843.86|6836.27|6836.27|0
1649065800000|2022-04-04 09:50:00|6836.16|6836.16|6838.8|6838.8|6841.84|6841.84|6836.16|6836.16|0
1649066100000|2022-04-04 09:55:00|6838.26|6838.26|6843.25|6843.25|6845.37|6845.37|6837.76|6837.76|0
1649066400000|2022-04-04 10:00:00|6842.92|6842.92|6840.48|6840.48|6844.84|6844.84|6839.53|6839.53|0
1649066700000|2022-04-04 10:05:00|6840.86|6840.86|6843.19|6843.19|6843.85|6843.85|6839.73|6839.73|0
1649067000000|2022-04-04 10:10:00|6843.55|6843.55|6845.61|6845.61|6845.61|6845.61|6842.45|6842.45|0
1649067300000|2022-04-04 10:15:00|6845.76|6845.76|6850.44|6850.44|6854.42|6854.42|6844.87|6844.87|0
1649067600000|2022-04-04 10:20:00|6850.34|6850.34|6856.66|6856.66|6856.9|6856.9|6849.52|6849.52|0
1649067900000|2022-04-04 10:25:00|6855.58|6855.58|6852.81|6852.81|6855.58|6855.58|6852.71|6852.71|0
1649068200000|2022-04-04 10:30:00|6852.96|6852.96|6853.7|6853.7|6855.01|6855.01|6851.68|6851.68|0
1649068500000|2022-04-04 10:35:00|6853.62|6853.62|6852.4|6852.4|6854.08|6854.08|6850.43|6850.43|0
1649068800000|2022-04-04 10:40:00|6852.3|6852.3|6849.93|6849.93|6852.3|6852.3|6847.38|6847.38|0
1649069100000|2022-04-04 10:45:00|6850.29|6850.29|6847.4|6847.4|6851.84|6851.84|6847.4|6847.4|0
1649069400000|2022-04-04 10:50:00|6847.24|6847.24|6850.64|6850.64|6851.7|6851.7|6845.77|6845.77|0
1649069700000|2022-04-04 10:55:00|6850.73|6850.73|6853.57|6853.57|6853.57|6853.57|6848.9|6848.9|0
1649070000000|2022-04-04 11:00:00|6853.73|6853.73|6854.98|6854.98|6856.27|6856.27|6853.63|6853.63|0
1649070300000|2022-04-04 11:05:00|6855.28|6855.28|6859.78|6859.78|6860.28|6860.28|6855.02|6855.02|0
1649070600000|2022-04-04 11:10:00|6860.14|6860.14|6860.37|6860.37|6863.7|6863.7|6858.98|6858.98|0
1649070900000|2022-04-04 11:15:00|6860.03|6860.03|6864.94|6864.94|6866.32|6866.32|6860.03|6860.03|0
1649071200000|2022-04-04 11:20:00|6864.85|6864.85|6863.95|6863.95|6872.5|6872.5|6863.95|6863.95|0
1649071500000|2022-04-04 11:25:00|6863.02|6863.02|6861.97|6861.97|6863.02|6863.02|6859.71|6859.71|0
1649071800000|2022-04-04 11:30:00|6861.72|6861.72|6860.73|6860.73|6862.58|6862.58|6860.09|6860.09|0
1649072100000|2022-04-04 11:35:00|6859.98|6859.98|6857.19|6857.19|6859.98|6859.98|6857.04|6857.04|0
1649072400000|2022-04-04 11:40:00|6857.24|6857.24|6850.4|6850.4|6858.64|6858.64|6850.4|6850.4|0
1649072700000|2022-04-04 11:45:00|6850.25|6850.25|6842.4|6842.4|6850.25|6850.25|6842.4|6842.4|0
1649073000000|2022-04-04 11:50:00|6842.16|6842.16|6842.42|6842.42|6842.42|6842.42|6839.06|6839.06|0
1649073300000|2022-04-04 11:55:00|6842.38|6842.38|6842.45|6842.45|6846.07|6846.07|6839.53|6839.53|0
1649073600000|2022-04-04 12:00:00|6842.22|6842.22|6846.13|6846.13|6847.19|6847.19|6841.9|6841.9|0
1649073900000|2022-04-04 12:05:00|6846.04|6846.04|6842.23|6842.23|6846.04|6846.04|6841.56|6841.56|0
1649074200000|2022-04-04 12:10:00|6842.07|6842.07|6850.55|6850.55|6850.55|6850.55|6840.62|6840.62|0
1649074500000|2022-04-04 12:15:00|6850.76|6850.76|6844.58|6844.58|6852.55|6852.55|6844.13|6844.13|0
1649074800000|2022-04-04 12:20:00|6844.79|6844.79|6845.17|6845.17|6847.61|6847.61|6844.32|6844.32|0
1649075100000|2022-04-04 12:25:00|6845.38|6845.38|6847.63|6847.63|6847.89|6847.89|6845.38|6845.38|0
1649075400000|2022-04-04 12:30:00|6847.5|6847.5|6848.6|6848.6|6848.73|6848.73|6846.13|6846.13|0
1649075700000|2022-04-04 12:35:00|6848.32|6848.32|6850.8|6850.8|6854.46|6854.46|6848.32|6848.32|0
1649076000000|2022-04-04 12:40:00|6850.57|6850.57|6851.47|6851.47|6855.49|6855.49|6850.57|6850.57|0
1649076300000|2022-04-04 12:45:00|6851.16|6851.16|6846.05|6846.05|6851.53|6851.53|6845.65|6845.65|0
1649076600000|2022-04-04 12:50:00|6845.97|6845.97|6846.03|6846.03|6846.28|6846.28|6842.5|6842.5|0
1649076900000|2022-04-04 12:55:00|6846.4|6846.4|6847.25|6847.25|6849.17|6849.17|6846|6846|0
1649077200000|2022-04-04 13:00:00|6847.33|6847.33|6846.64|6846.64|6849.76|6849.76|6846.64|6846.64|0
1649077500000|2022-04-04 13:05:00|6846.04|6846.04|6847.27|6847.27|6848.02|6848.02|6844.76|6844.76|0
1649077800000|2022-04-04 13:10:00|6847.35|6847.35|6860.13|6860.13|6860.24|6860.24|6846.73|6846.73|0
1649078100000|2022-04-04 13:15:00|6859.41|6859.41|6856.11|6856.11|6859.49|6859.49|6853.98|6853.98|0
1649078400000|2022-04-04 13:20:00|6855.83|6855.83|6861.76|6861.76|6862.77|6862.77|6855.67|6855.67|0
1649078700000|2022-04-04 13:25:00|6861.71|6861.71|6861.22|6861.22|6863.84|6863.84|6861.14|6861.14|0
1649079000000|2022-04-04 13:30:00|6861.44|6861.44|6848.8|6848.8|6863.55|6863.55|6848.41|6848.41|0
1649079300000|2022-04-04 13:35:00|6848.88|6848.88|6858.98|6858.98|6866.68|6866.68|6847.66|6847.66|0
1649079600000|2022-04-04 13:40:00|6858.62|6858.62|6873.85|6873.85|6874.57|6874.57|6858.62|6858.62|0
1649079900000|2022-04-04 13:45:00|6874.01|6874.01|6890.49|6890.49|6890.49|6890.49|6873.61|6873.61|0
1649080200000|2022-04-04 13:50:00|6890.85|6890.85|6893.57|6893.57|6902.38|6902.38|6890.85|6890.85|0
1649080500000|2022-04-04 13:55:00|6894.29|6894.29|6891.52|6891.52|6900.42|6900.42|6889.36|6889.36|0
1649080800000|2022-04-04 14:00:00|6891.68|6891.68|6869.2|6869.2|6892|6892|6869.15|6869.15|0
1649081100000|2022-04-04 14:05:00|6868.84|6868.84|6885.44|6885.44|6886.21|6886.21|6868.84|6868.84|0
1649081400000|2022-04-04 14:10:00|6885.88|6885.88|6891.96|6891.96|6892.6|6892.6|6884.39|6884.39|0
1649081700000|2022-04-04 14:15:00|6892.07|6892.07|6888.83|6888.83|6893.11|6893.11|6884.71|6884.71|0
1649082000000|2022-04-04 14:20:00|6889.04|6889.04|6901.71|6901.71|6903.48|6903.48|6889.04|6889.04|0
1649082300000|2022-04-04 14:25:00|6901.49|6901.49|6898.18|6898.18|6901.49|6901.49|6891.99|6891.99|0
1649082600000|2022-04-04 14:30:00|6898.1|6898.1|6900.57|6900.57|6901.65|6901.65|6895.58|6895.58|0
1649082900000|2022-04-04 14:35:00|6900.84|6900.84|6909.89|6909.89|6911.28|6911.28|6897.58|6897.58|0
1649083200000|2022-04-04 14:40:00|6910.31|6910.31|6906.3|6906.3|6911.04|6911.04|6901.68|6901.68|0
1649083500000|2022-04-04 14:45:00|6906.41|6906.41|6912.22|6912.22|6913.94|6913.94|6901.88|6901.88|0
1649083800000|2022-04-04 14:50:00|6912.02|6912.02|6915.66|6915.66|6919.13|6919.13|6911.76|6911.76|0
1649084100000|2022-04-04 14:55:00|6915.58|6915.58|6935.23|6935.23|6935.45|6935.45|6914.98|6914.98|0
1649084400000|2022-04-04 15:00:00|6935.36|6935.36|6946.86|6946.86|6947.73|6947.73|6935.16|6935.16|0
1649084700000|2022-04-04 15:05:00|6946.94|6946.94|6957.73|6957.73|6959.93|6959.93|6946.94|6946.94|0
1649085000000|2022-04-04 15:10:00|6957.65|6957.65|6947.26|6947.26|6957.65|6957.65|6946.29|6946.29|0
1649085300000|2022-04-04 15:15:00|6947.15|6947.15|6945.12|6945.12|6949.04|6949.04|6945.01|6945.01|0
1649085600000|2022-04-04 15:20:00|6944.81|6944.81|6946.72|6946.72|6946.72|6946.72|6940.88|6940.88|0
1649085900000|2022-04-04 15:25:00|6946.87|6946.87|6957.37|6957.37|6959.01|6959.01|6946.87|6946.87|0
1649142900000|2022-04-05 07:15:00|6896.44|6896.44|6921.87|6921.87|6921.87|6921.87|6895.5|6895.5|0
1649143200000|2022-04-05 07:20:00|6922.25|6922.25|6905.81|6905.81|6928.34|6928.34|6904.1|6904.1|0
1649143500000|2022-04-05 07:25:00|6905.68|6905.68|6919.04|6919.04|6921.52|6921.52|6902.48|6902.48|0
1649143800000|2022-04-05 07:30:00|6918.99|6918.99|6931.79|6931.79|6931.79|6931.79|6914.01|6914.01|0
1649144100000|2022-04-05 07:35:00|6930.72|6930.72|6943.23|6943.23|6943.77|6943.77|6930.72|6930.72|0
1649144400000|2022-04-05 07:40:00|6943.31|6943.31|6961.93|6961.93|6961.93|6961.93|6940.84|6940.84|0
1649144700000|2022-04-05 07:45:00|6961.65|6961.65|6987.32|6987.32|6987.32|6987.32|6959.63|6959.63|0
1649145000000|2022-04-05 07:50:00|6987.92|6987.92|6980.8|6980.8|6987.93|6987.93|6977.81|6977.81|0
1649145300000|2022-04-05 07:55:00|6980.44|6980.44|6967.99|6967.99|6980.63|6980.63|6967.72|6967.72|0
1649145600000|2022-04-05 08:00:00|6967.91|6967.91|6966.67|6966.67|6970.37|6970.37|6964.21|6964.21|0
1649145900000|2022-04-05 08:05:00|6965.91|6965.91|6962.09|6962.09|6965.91|6965.91|6960.89|6960.89|0
1649146200000|2022-04-05 08:10:00|6961.69|6961.69|6963.87|6963.87|6964.62|6964.62|6959.78|6959.78|0
1649146500000|2022-04-05 08:15:00|6963.97|6963.97|6964.35|6964.35|6965.57|6965.57|6960.45|6960.45|0
1649146800000|2022-04-05 08:20:00|6964.27|6964.27|6959.74|6959.74|6964.39|6964.39|6957.29|6957.29|0
1649147100000|2022-04-05 08:25:00|6959.44|6959.44|6955.6|6955.6|6967.69|6967.69|6955.29|6955.29|0
1649147400000|2022-04-05 08:30:00|6955.32|6955.32|6957.28|6957.28|6958.74|6958.74|6954.44|6954.44|0
1649147700000|2022-04-05 08:35:00|6956.39|6956.39|6959.65|6959.65|6960.76|6960.76|6954.4|6954.4|0
1649148000000|2022-04-05 08:40:00|6959.53|6959.53|6964.25|6964.25|6967.6|6967.6|6958.96|6958.96|0
1649148300000|2022-04-05 08:45:00|6963.78|6963.78|6949.03|6949.03|6963.78|6963.78|6946.64|6946.64|0
1649148600000|2022-04-05 08:50:00|6948.92|6948.92|6954.48|6954.48|6954.86|6954.86|6947.67|6947.67|0
1649148900000|2022-04-05 08:55:00|6954.56|6954.56|6952.49|6952.49|6956.09|6956.09|6950.31|6950.31|0
1649149200000|2022-04-05 09:00:00|6952.19|6952.19|6963.64|6963.64|6963.64|6963.64|6951.09|6951.09|0
1649149500000|2022-04-05 09:05:00|6963.3|6963.3|6969.47|6969.47|6969.47|6969.47|6963.3|6963.3|0
1649149800000|2022-04-05 09:10:00|6969.7|6969.7|6972.47|6972.47|6973.91|6973.91|6969.17|6969.17|0
1649150100000|2022-04-05 09:15:00|6972.54|6972.54|6966.91|6966.91|6973.4|6973.4|6966.91|6966.91|0
1649150400000|2022-04-05 09:20:00|6967.17|6967.17|6966.27|6966.27|6969|6969|6965.37|6965.37|0
1649150700000|2022-04-05 09:25:00|6966.19|6966.19|6961.38|6961.38|6967.88|6967.88|6960.72|6960.72|0
1649151000000|2022-04-05 09:30:00|6961.75|6961.75|6962.76|6962.76|6967.89|6967.89|6959.32|6959.32|0
1649151300000|2022-04-05 09:35:00|6961.68|6961.68|6956.66|6956.66|6963.9|6963.9|6955.18|6955.18|0
1649151600000|2022-04-05 09:40:00|6956.74|6956.74|6953.65|6953.65|6957.3|6957.3|6952.13|6952.13|0
1649151900000|2022-04-05 09:45:00|6953.57|6953.57|6955.11|6955.11|6956.39|6956.39|6951.07|6951.07|0
1649152200000|2022-04-05 09:50:00|6956.19|6956.19|6964.12|6964.12|6964.86|6964.86|6952.96|6952.96|0
1649152500000|2022-04-05 09:55:00|6963.89|6963.89|6967.31|6967.31|6967.39|6967.39|6961.73|6961.73|0
1649152800000|2022-04-05 10:00:00|6967.16|6967.16|6975.82|6975.82|6977.38|6977.38|6966.61|6966.61|0
1649153100000|2022-04-05 10:05:00|6977.26|6977.26|6955.05|6955.05|6984.91|6984.91|6953.1|6953.1|0
1649153400000|2022-04-05 10:10:00|6954.94|6954.94|6945.06|6945.06|6956.17|6956.17|6945.06|6945.06|0
1649153700000|2022-04-05 10:15:00|6945.17|6945.17|6954.14|6954.14|6954.14|6954.14|6944.71|6944.71|0
1649154000000|2022-04-05 10:20:00|6954.3|6954.3|6944.15|6944.15|6955.21|6955.21|6938.87|6938.87|0
1649154300000|2022-04-05 10:25:00|6944.92|6944.92|6945.47|6945.47|6945.47|6945.47|6941.8|6941.8|0
1649154600000|2022-04-05 10:30:00|6945.18|6945.18|6948.77|6948.77|6950.28|6950.28|6944.59|6944.59|0
1649154900000|2022-04-05 10:35:00|6949.23|6949.23|6958.67|6958.67|6959|6959|6949.23|6949.23|0
1649155200000|2022-04-05 10:40:00|6958.82|6958.82|6966.08|6966.08|6967.4|6967.4|6957.69|6957.69|0
1649155500000|2022-04-05 10:45:00|6966.29|6966.29|6969.91|6969.91|6970.77|6970.77|6966.29|6966.29|0
1649155800000|2022-04-05 10:50:00|6970.01|6970.01|6981.64|6981.64|6982.31|6982.31|6969.24|6969.24|0
1649156100000|2022-04-05 10:55:00|6981.35|6981.35|6987.55|6987.55|6989.16|6989.16|6978.42|6978.42|0
1649156400000|2022-04-05 11:00:00|6987.27|6987.27|6982.35|6982.35|6987.58|6987.58|6979.04|6979.04|0
1649156700000|2022-04-05 11:05:00|6982.2|6982.2|6984.74|6984.74|6985.99|6985.99|6981.63|6981.63|0
1649157000000|2022-04-05 11:10:00|6984.44|6984.44|6986.79|6986.79|6988.09|6988.09|6984.02|6984.02|0
1649157300000|2022-04-05 11:15:00|6987.05|6987.05|6980.17|6980.17|6987.58|6987.58|6979.4|6979.4|0
1649157600000|2022-04-05 11:20:00|6979.98|6979.98|7002.51|7002.51|7002.51|7002.51|6979.7|6979.7|0
1649157900000|2022-04-05 11:25:00|7002.56|7002.56|7006.16|7006.16|7006.23|7006.23|7002.28|7002.28|0
1649158200000|2022-04-05 11:30:00|7006|7006|7009.55|7009.55|7012.11|7012.11|7006|7006|0
1649158500000|2022-04-05 11:35:00|7008.82|7008.82|7018.09|7018.09|7018.09|7018.09|7005.96|7005.96|0
1649158800000|2022-04-05 11:40:00|7018.45|7018.45|7023.22|7023.22|7023.37|7023.37|7017.94|7017.94|0
1649159100000|2022-04-05 11:45:00|7022.83|7022.83|7019.42|7019.42|7022.83|7022.83|7017.01|7017.01|0
1649159400000|2022-04-05 11:50:00|7019.68|7019.68|7020.24|7020.24|7020.69|7020.69|7014.5|7014.5|0
1649159700000|2022-04-05 11:55:00|7020.44|7020.44|7018.12|7018.12|7023.12|7023.12|7017.73|7017.73|0
1649160000000|2022-04-05 12:00:00|7018.05|7018.05|7019.32|7019.32|7023.91|7023.91|7018.05|7018.05|0
1649160300000|2022-04-05 12:05:00|7019.06|7019.06|7012.24|7012.24|7019.06|7019.06|7012.24|7012.24|0
1649160600000|2022-04-05 12:10:00|7012.32|7012.32|7004.51|7004.51|7012.49|7012.49|7004.51|7004.51|0
1649160900000|2022-04-05 12:15:00|7004.4|7004.4|7005.64|7005.64|7006.14|7006.14|6999.68|6999.68|0
1649161200000|2022-04-05 12:20:00|7005.56|7005.56|6986.2|6986.2|7005.93|7005.93|6986.2|6986.2|0
1649161500000|2022-04-05 12:25:00|6986.92|6986.92|6990.72|6990.72|6991.04|6991.04|6986.92|6986.92|0
1649161800000|2022-04-05 12:30:00|6990.46|6990.46|6984.85|6984.85|6993.54|6993.54|6984.85|6984.85|0
1649162100000|2022-04-05 12:35:00|6984.69|6984.69|6990.54|6990.54|6990.59|6990.59|6984.69|6984.69|0
1649162400000|2022-04-05 12:40:00|6990.43|6990.43|6978.62|6978.62|6991.87|6991.87|6978.62|6978.62|0
1649162700000|2022-04-05 12:45:00|6978.78|6978.78|6978.16|6978.16|6980.34|6980.34|6975.56|6975.56|0
1649163000000|2022-04-05 12:50:00|6978.07|6978.07|6983.65|6983.65|6985.68|6985.68|6976.87|6976.87|0
1649163300000|2022-04-05 12:55:00|6983.45|6983.45|6980.59|6980.59|6985.77|6985.77|6978.32|6978.32|0
1649163600000|2022-04-05 13:00:00|6980.77|6980.77|6985.29|6985.29|6985.58|6985.58|6980.53|6980.53|0
1649163900000|2022-04-05 13:05:00|6985.06|6985.06|6995.13|6995.13|6995.13|6995.13|6983.11|6983.11|0
1649164200000|2022-04-05 13:10:00|6995.27|6995.27|6995.66|6995.66|6999.29|6999.29|6994.83|6994.83|0
1649164500000|2022-04-05 13:15:00|6995.29|6995.29|6997.06|6997.06|6997.72|6997.72|6993.66|6993.66|0
1649164800000|2022-04-05 13:20:00|6996.95|6996.95|6988.63|6988.63|6996.95|6996.95|6985.41|6985.41|0
1649165100000|2022-04-05 13:25:00|6983.66|6983.66|6984.03|6984.03|6987.53|6987.53|6982.52|6982.52|0
1649165400000|2022-04-05 13:30:00|6984.13|6984.13|6998.07|6998.07|6998.07|6998.07|6984.13|6984.13|0
1649165700000|2022-04-05 13:35:00|6999.18|6999.18|6975.53|6975.53|7004.07|7004.07|6973.21|6973.21|0
1649166000000|2022-04-05 13:40:00|6975.77|6975.77|6981.77|6981.77|6982.33|6982.33|6972.45|6972.45|0
1649166300000|2022-04-05 13:45:00|6981.82|6981.82|6982.59|6982.59|6992.04|6992.04|6979.04|6979.04|0
1649166600000|2022-04-05 13:50:00|6982.81|6982.81|6976.61|6976.61|6985.03|6985.03|6965.72|6965.72|0
1649166900000|2022-04-05 13:55:00|6976.83|6976.83|6972.47|6972.47|6977.17|6977.17|6966.45|6966.45|0
1649167200000|2022-04-05 14:00:00|6972.83|6972.83|6963.7|6963.7|6976.26|6976.26|6963.35|6963.35|0
1649167500000|2022-04-05 14:05:00|6964|6964|6932.91|6932.91|6964|6964|6929.51|6929.51|0
1649167800000|2022-04-05 14:10:00|6932.19|6932.19|6919.66|6919.66|6934.97|6934.97|6916.96|6916.96|0
1649168100000|2022-04-05 14:15:00|6920.74|6920.74|6913.63|6913.63|6920.74|6920.74|6906.02|6906.02|0
1649168400000|2022-04-05 14:20:00|6913.13|6913.13|6912.98|6912.98|6913.14|6913.14|6902.73|6902.73|0
1649168700000|2022-04-05 14:25:00|6912.39|6912.39|6920.77|6920.77|6925.3|6925.3|6906.03|6906.03|0
1649169000000|2022-04-05 14:30:00|6920.85|6920.85|6919.99|6919.99|6929.11|6929.11|6915.99|6915.99|0
1649169300000|2022-04-05 14:35:00|6919.92|6919.92|6913.22|6913.22|6922.49|6922.49|6911.68|6911.68|0
1649169600000|2022-04-05 14:40:00|6913.52|6913.52|6926.19|6926.19|6926.91|6926.91|6913.17|6913.17|0
1649169900000|2022-04-05 14:45:00|6925.74|6925.74|6932.26|6932.26|6935.46|6935.46|6918.31|6918.31|0
1649170200000|2022-04-05 14:50:00|6932.85|6932.85|6932.28|6932.28|6934.6|6934.6|6928.24|6928.24|0
1649170500000|2022-04-05 14:55:00|6932.2|6932.2|6935.16|6935.16|6936.29|6936.29|6929.38|6929.38|0
1649170800000|2022-04-05 15:00:00|6935.32|6935.32|6926.49|6926.49|6935.32|6935.32|6925.46|6925.46|0
1649171100000|2022-04-05 15:05:00|6926.87|6926.87|6925.22|6925.22|6931.16|6931.16|6922.97|6922.97|0
1649171400000|2022-04-05 15:10:00|6925.14|6925.14|6931.12|6931.12|6931.71|6931.71|6923.68|6923.68|0
1649171700000|2022-04-05 15:15:00|6931.42|6931.42|6931.75|6931.75|6937.61|6937.61|6930.58|6930.58|0
1649172000000|2022-04-05 15:20:00|6932.64|6932.64|6932.55|6932.55|6936.7|6936.7|6931.66|6931.66|0
1649172300000|2022-04-05 15:25:00|6931.28|6931.28|6939.69|6939.69|6944.36|6944.36|6929.46|6929.46|0
1649229300000|2022-04-06 07:15:00|6979.68|6979.68|6974.55|6974.55|6982.08|6982.08|6967.67|6967.67|0
1649229600000|2022-04-06 07:20:00|6973.71|6973.71|6943.12|6943.12|6974.02|6974.02|6942.93|6942.93|0
1649229900000|2022-04-06 07:25:00|6942.91|6942.91|6954.84|6954.84|6954.84|6954.84|6936.62|6936.62|0
1649230200000|2022-04-06 07:30:00|6954.54|6954.54|6913.19|6913.19|6954.54|6954.54|6913.07|6913.07|0
1649230500000|2022-04-06 07:35:00|6913.09|6913.09|6912|6912|6919.63|6919.63|6908.89|6908.89|0
1649230800000|2022-04-06 07:40:00|6912.33|6912.33|6906.63|6906.63|6920.56|6920.56|6905.06|6905.06|0
1649231100000|2022-04-06 07:45:00|6906.71|6906.71|6895.15|6895.15|6906.71|6906.71|6890.73|6890.73|0
1649231400000|2022-04-06 07:50:00|6895.06|6895.06|6896.78|6896.78|6900.8|6900.8|6893.73|6893.73|0
1649231700000|2022-04-06 07:55:00|6896.32|6896.32|6883|6883|6896.64|6896.64|6882.98|6882.98|0
1649232000000|2022-04-06 08:00:00|6883.05|6883.05|6890.39|6890.39|6890.57|6890.57|6880.62|6880.62|0
1649232300000|2022-04-06 08:05:00|6890.34|6890.34|6892.27|6892.27|6897|6897|6889.59|6889.59|0
1649232600000|2022-04-06 08:10:00|6892.11|6892.11|6884.02|6884.02|6892.11|6892.11|6883.63|6883.63|0
1649232900000|2022-04-06 08:15:00|6883.98|6883.98|6880.87|6880.87|6890.98|6890.98|6880.3|6880.3|0
1649233200000|2022-04-06 08:20:00|6880.71|6880.71|6856.85|6856.85|6881.16|6881.16|6855.12|6855.12|0
1649233500000|2022-04-06 08:25:00|6856.56|6856.56|6849.46|6849.46|6856.56|6856.56|6840.73|6840.73|0
1649233800000|2022-04-06 08:30:00|6849.54|6849.54|6839.91|6839.91|6854.51|6854.51|6838.81|6838.81|0
1649234100000|2022-04-06 08:35:00|6839.97|6839.97|6828.06|6828.06|6840.32|6840.32|6825.92|6825.92|0
1649234400000|2022-04-06 08:40:00|6828.11|6828.11|6821.26|6821.26|6830.96|6830.96|6820.9|6820.9|0
1649234700000|2022-04-06 08:45:00|6821.03|6821.03|6830.09|6830.09|6837.58|6837.58|6814.86|6814.86|0
1649235000000|2022-04-06 08:50:00|6830.42|6830.42|6823.89|6823.89|6833.63|6833.63|6821.2|6821.2|0
1649235300000|2022-04-06 08:55:00|6824.61|6824.61|6833.28|6833.28|6833.67|6833.67|6819.41|6819.41|0
1649235600000|2022-04-06 09:00:00|6833.56|6833.56|6835.79|6835.79|6838.94|6838.94|6833.27|6833.27|0
1649235900000|2022-04-06 09:05:00|6835.35|6835.35|6818.67|6818.67|6836.07|6836.07|6817.72|6817.72|0
1649236200000|2022-04-06 09:10:00|6818.61|6818.61|6818.34|6818.34|6821.7|6821.7|6815.22|6815.22|0
1649236500000|2022-04-06 09:15:00|6818.03|6818.03|6822.93|6822.93|6824.68|6824.68|6815.95|6815.95|0
1649236800000|2022-04-06 09:20:00|6822.72|6822.72|6820.6|6820.6|6823|6823|6816.68|6816.68|0
1649237100000|2022-04-06 09:25:00|6820.39|6820.39|6821.71|6821.71|6824.32|6824.32|6819.92|6819.92|0
1649237400000|2022-04-06 09:30:00|6821.46|6821.46|6830.4|6830.4|6830.85|6830.85|6821.46|6821.46|0
1649237700000|2022-04-06 09:35:00|6830.55|6830.55|6831.47|6831.47|6839.03|6839.03|6830.34|6830.34|0
1649238000000|2022-04-06 09:40:00|6831.67|6831.67|6809.98|6809.98|6831.67|6831.67|6808.9|6808.9|0
1649238300000|2022-04-06 09:45:00|6809.54|6809.54|6803.26|6803.26|6809.54|6809.54|6802.52|6802.52|0
1649238600000|2022-04-06 09:50:00|6801.73|6801.73|6802.89|6802.89|6805.12|6805.12|6796.26|6796.26|0
1649238900000|2022-04-06 09:55:00|6802.75|6802.75|6808.42|6808.42|6810.42|6810.42|6802.13|6802.13|0
1649239200000|2022-04-06 10:00:00|6808.2|6808.2|6811.75|6811.75|6815.08|6815.08|6805.92|6805.92|0
1649239500000|2022-04-06 10:05:00|6812.28|6812.28|6812.99|6812.99|6815.52|6815.52|6810.27|6810.27|0
1649239800000|2022-04-06 10:10:00|6812.68|6812.68|6791.59|6791.59|6813.17|6813.17|6786.82|6786.82|0
1649240100000|2022-04-06 10:15:00|6791.29|6791.29|6797.74|6797.74|6798.25|6798.25|6789.27|6789.27|0
1649240400000|2022-04-06 10:20:00|6797.52|6797.52|6803.96|6803.96|6804.6|6804.6|6795.51|6795.51|0
1649240700000|2022-04-06 10:25:00|6803.73|6803.73|6817.17|6817.17|6817.44|6817.44|6803.1|6803.1|0
1649241000000|2022-04-06 10:30:00|6817.46|6817.46|6821.1|6821.1|6821.43|6821.43|6815.81|6815.81|0
1649241300000|2022-04-06 10:35:00|6821.62|6821.62|6826.53|6826.53|6826.84|6826.84|6818.23|6818.23|0
1649241600000|2022-04-06 10:40:00|6826.27|6826.27|6824.6|6824.6|6826.79|6826.79|6819.28|6819.28|0
1649241900000|2022-04-06 10:45:00|6823.99|6823.99|6816.78|6816.78|6824.15|6824.15|6814.17|6814.17|0
1649242200000|2022-04-06 10:50:00|6816.7|6816.7|6820.6|6820.6|6820.6|6820.6|6815.06|6815.06|0
1649242500000|2022-04-06 10:55:00|6820.45|6820.45|6812.8|6812.8|6820.45|6820.45|6809.13|6809.13|0
1649242800000|2022-04-06 11:00:00|6813.18|6813.18|6808.67|6808.67|6814.07|6814.07|6808.67|6808.67|0
1649243100000|2022-04-06 11:05:00|6808.75|6808.75|6802.42|6802.42|6809.1|6809.1|6802.32|6802.32|0
1649243400000|2022-04-06 11:10:00|6802.12|6802.12|6789.99|6789.99|6803.01|6803.01|6789.4|6789.4|0
1649243700000|2022-04-06 11:15:00|6790.18|6790.18|6788.58|6788.58|6791.14|6791.14|6782.91|6782.91|0
1649244000000|2022-04-06 11:20:00|6788.32|6788.32|6783.49|6783.49|6788.76|6788.76|6780.18|6780.18|0
1649244300000|2022-04-06 11:25:00|6783.11|6783.11|6786.34|6786.34|6793.4|6793.4|6782.82|6782.82|0
1649244600000|2022-04-06 11:30:00|6786.1|6786.1|6780.01|6780.01|6786.1|6786.1|6776.19|6776.19|0
1649244900000|2022-04-06 11:35:00|6779.78|6779.78|6789.07|6789.07|6789.08|6789.08|6779.48|6779.48|0
1649245200000|2022-04-06 11:40:00|6789.22|6789.22|6782.94|6782.94|6791.17|6791.17|6782.94|6782.94|0
1649245500000|2022-04-06 11:45:00|6783.09|6783.09|6778.8|6778.8|6784.88|6784.88|6778.8|6778.8|0
1649245800000|2022-04-06 11:50:00|6778.72|6778.72|6777.74|6777.74|6779.79|6779.79|6775.22|6775.22|0
1649246100000|2022-04-06 11:55:00|6777.65|6777.65|6771.83|6771.83|6782.65|6782.65|6771.83|6771.83|0
1649246400000|2022-04-06 12:00:00|6771.12|6771.12|6767.82|6767.82|6772.71|6772.71|6767.03|6767.03|0
1649246700000|2022-04-06 12:05:00|6767.98|6767.98|6764.94|6764.94|6768.28|6768.28|6764.94|6764.94|0
1649247000000|2022-04-06 12:10:00|6764.22|6764.22|6775.77|6775.77|6775.99|6775.99|6764.22|6764.22|0
1649247300000|2022-04-06 12:15:00|6776.07|6776.07|6791.14|6791.14|6791.49|6791.49|6775.77|6775.77|0
1649247600000|2022-04-06 12:20:00|6791.21|6791.21|6799.9|6799.9|6800.56|6800.56|6791.05|6791.05|0
1649247900000|2022-04-06 12:25:00|6799.54|6799.54|6788.5|6788.5|6799.54|6799.54|6788.5|6788.5|0
1649248200000|2022-04-06 12:30:00|6788.42|6788.42|6783.73|6783.73|6788.42|6788.42|6782.79|6782.79|0
1649248500000|2022-04-06 12:35:00|6783.64|6783.64|6778.97|6778.97|6784.2|6784.2|6776.01|6776.01|0
1649248800000|2022-04-06 12:40:00|6779.03|6779.03|6773.73|6773.73|6779.47|6779.47|6772.59|6772.59|0
1649249100000|2022-04-06 12:45:00|6773.42|6773.42|6765.24|6765.24|6777.65|6777.65|6764.16|6764.16|0
1649249400000|2022-04-06 12:50:00|6765.01|6765.01|6762.6|6762.6|6767.87|6767.87|6761.43|6761.43|0
1649249700000|2022-04-06 12:55:00|6762.25|6762.25|6769.95|6769.95|6770.11|6770.11|6760.11|6760.11|0
1649250000000|2022-04-06 13:00:00|6768.88|6768.88|6783.49|6783.49|6784.42|6784.42|6767.4|6767.4|0
1649250300000|2022-04-06 13:05:00|6783.62|6783.62|6778.47|6778.47|6784.62|6784.62|6776.56|6776.56|0
1649250600000|2022-04-06 13:10:00|6779.07|6779.07|6769.67|6769.67|6779.46|6779.46|6769.5|6769.5|0
1649250900000|2022-04-06 13:15:00|6769.76|6769.76|6772.39|6772.39|6774.69|6774.69|6765.7|6765.7|0
1649251200000|2022-04-06 13:20:00|6772.47|6772.47|6760.88|6760.88|6775.24|6775.24|6758.69|6758.69|0
1649251500000|2022-04-06 13:25:00|6761.26|6761.26|6769.09|6769.09|6769.09|6769.09|6761.26|6761.26|0
1649251800000|2022-04-06 13:30:00|6769.01|6769.01|6742.35|6742.35|6791.28|6791.28|6741.38|6741.38|0
1649252100000|2022-04-06 13:35:00|6742.42|6742.42|6724.56|6724.56|6742.97|6742.97|6720.18|6720.18|0
1649252400000|2022-04-06 13:40:00|6724.94|6724.94|6696.37|6696.37|6725.81|6725.81|6695.56|6695.56|0
1649252700000|2022-04-06 13:45:00|6696.35|6696.35|6712.09|6712.09|6713.79|6713.79|6696.02|6696.02|0
1649253000000|2022-04-06 13:50:00|6711.83|6711.83|6709.81|6709.81|6712.03|6712.03|6705.74|6705.74|0
1649253300000|2022-04-06 13:55:00|6709.89|6709.89|6695.79|6695.79|6720.54|6720.54|6695.79|6695.79|0
1649253600000|2022-04-06 14:00:00|6696.2|6696.2|6675.93|6675.93|6711.74|6711.74|6674.13|6674.13|0
1649253900000|2022-04-06 14:05:00|6676.01|6676.01|6674.35|6674.35|6681.04|6681.04|6669.74|6669.74|0
1649254200000|2022-04-06 14:10:00|6674.27|6674.27|6673.67|6673.67|6682|6682|6670.77|6670.77|0
1649254500000|2022-04-06 14:15:00|6674.39|6674.39|6707.6|6707.6|6708.21|6708.21|6674.06|6674.06|0
1649254800000|2022-04-06 14:20:00|6707.87|6707.87|6716.18|6716.18|6720.34|6720.34|6707.74|6707.74|0
1649255100000|2022-04-06 14:25:00|6714.56|6714.56|6697.82|6697.82|6714.56|6714.56|6690.84|6690.84|0
1649255400000|2022-04-06 14:30:00|6697.64|6697.64|6703.49|6703.49|6718.21|6718.21|6696.11|6696.11|0
1649255700000|2022-04-06 14:35:00|6704.24|6704.24|6722.59|6722.59|6722.59|6722.59|6704.24|6704.24|0
1649256000000|2022-04-06 14:40:00|6723.67|6723.67|6746.21|6746.21|6747.06|6747.06|6719.34|6719.34|0
1649256300000|2022-04-06 14:45:00|6745.85|6745.85|6737.04|6737.04|6745.85|6745.85|6736.55|6736.55|0
1649256600000|2022-04-06 14:50:00|6736.94|6736.94|6730.27|6730.27|6737.61|6737.61|6725.02|6725.02|0
1649256900000|2022-04-06 14:55:00|6730.11|6730.11|6730.93|6730.93|6733.24|6733.24|6726.34|6726.34|0
1649257200000|2022-04-06 15:00:00|6730.85|6730.85|6735.15|6735.15|6740.83|6740.83|6728.38|6728.38|0
1649257500000|2022-04-06 15:05:00|6735.46|6735.46|6728.55|6728.55|6737.27|6737.27|6727.83|6727.83|0
1649257800000|2022-04-06 15:10:00|6728.5|6728.5|6715.5|6715.5|6728.5|6728.5|6715.04|6715.04|0
1649258100000|2022-04-06 15:15:00|6715.12|6715.12|6710.11|6710.11|6721.18|6721.18|6710.11|6710.11|0
1649258400000|2022-04-06 15:20:00|6710.19|6710.19|6716.26|6716.26|6718.68|6718.68|6709.11|6709.11|0
1649258700000|2022-04-06 15:25:00|6716.17|6716.17|6721.72|6721.72|6721.72|6721.72|6708.94|6708.94|0
1649315700000|2022-04-07 07:15:00|6712.5|6712.5|6681.82|6681.82|6712.5|6712.5|6678.74|6678.74|0
1649316000000|2022-04-07 07:20:00|6681.77|6681.77|6720.35|6720.35|6720.35|6720.35|6681.77|6681.77|0
1649316300000|2022-04-07 07:25:00|6722.5|6722.5|6710.33|6710.33|6725|6725|6710.17|6710.17|0
1649316600000|2022-04-07 07:30:00|6709.77|6709.77|6686.61|6686.61|6709.77|6709.77|6673.52|6673.52|0
1649316900000|2022-04-07 07:35:00|6687.2|6687.2|6693.15|6693.15|6698.34|6698.34|6686.38|6686.38|0
1649317200000|2022-04-07 07:40:00|6693.1|6693.1|6700.65|6700.65|6708|6708|6693.1|6693.1|0
1649317500000|2022-04-07 07:45:00|6700.84|6700.84|6725.5|6725.5|6725.5|6725.5|6700.84|6700.84|0
1649317800000|2022-04-07 07:50:00|6725.72|6725.72|6729.29|6729.29|6733.69|6733.69|6722.52|6722.52|0
1649318100000|2022-04-07 07:55:00|6729.39|6729.39|6726.48|6726.48|6729.39|6729.39|6717.81|6717.81|0
1649318400000|2022-04-07 08:00:00|6726.56|6726.56|6714.37|6714.37|6726.63|6726.63|6708.3|6708.3|0
1649318700000|2022-04-07 08:05:00|6714.55|6714.55|6730.67|6730.67|6730.67|6730.67|6713.7|6713.7|0
1649319000000|2022-04-07 08:10:00|6730.89|6730.89|6720.65|6720.65|6736.6|6736.6|6718.56|6718.56|0
1649319300000|2022-04-07 08:15:00|6721.25|6721.25|6725.47|6725.47|6729.79|6729.79|6721.25|6721.25|0
1649319600000|2022-04-07 08:20:00|6725.19|6725.19|6734.97|6734.97|6738.71|6738.71|6724.89|6724.89|0
1649319900000|2022-04-07 08:25:00|6735.28|6735.28|6741.22|6741.22|6747.23|6747.23|6735.15|6735.15|0
1649320200000|2022-04-07 08:30:00|6741.12|6741.12|6737.58|6737.58|6741.47|6741.47|6736.28|6736.28|0
1649320500000|2022-04-07 08:35:00|6737.74|6737.74|6736.34|6736.34|6738.7|6738.7|6732.43|6732.43|0
1649320800000|2022-04-07 08:40:00|6737.06|6737.06|6736.55|6736.55|6738.85|6738.85|6734.67|6734.67|0
1649321100000|2022-04-07 08:45:00|6736.25|6736.25|6746.47|6746.47|6747.29|6747.29|6732.28|6732.28|0
1649321400000|2022-04-07 08:50:00|6745.87|6745.87|6746.99|6746.99|6752.19|6752.19|6745.87|6745.87|0
1649321700000|2022-04-07 08:55:00|6746.85|6746.85|6753.99|6753.99|6754.61|6754.61|6745.75|6745.75|0
1649322000000|2022-04-07 09:00:00|6753.86|6753.86|6757.45|6757.45|6766.15|6766.15|6753.86|6753.86|0
1649322300000|2022-04-07 09:05:00|6756.21|6756.21|6760.24|6760.24|6760.24|6760.24|6751.45|6751.45|0
1649322600000|2022-04-07 09:10:00|6760.16|6760.16|6759.64|6759.64|6763.85|6763.85|6758.54|6758.54|0
1649322900000|2022-04-07 09:15:00|6759.48|6759.48|6766|6766|6767.23|6767.23|6756.12|6756.12|0
1649323200000|2022-04-07 09:20:00|6765.84|6765.84|6778.81|6778.81|6781.46|6781.46|6764.82|6764.82|0
1649323500000|2022-04-07 09:25:00|6778.68|6778.68|6781.82|6781.82|6781.82|6781.82|6775.22|6775.22|0
1649323800000|2022-04-07 09:30:00|6781.98|6781.98|6788.85|6788.85|6788.85|6788.85|6781.71|6781.71|0
1649324100000|2022-04-07 09:35:00|6788.43|6788.43|6790.95|6790.95|6792.9|6792.9|6788.43|6788.43|0
1649324400000|2022-04-07 09:40:00|6791.33|6791.33|6786.96|6786.96|6793.46|6793.46|6786.75|6786.75|0
1649324700000|2022-04-07 09:45:00|6787.14|6787.14|6786.6|6786.6|6787.14|6787.14|6782.61|6782.61|0
1649325000000|2022-04-07 09:50:00|6786.69|6786.69|6792.88|6792.88|6794.11|6794.11|6785.55|6785.55|0
1649325300000|2022-04-07 09:55:00|6792.8|6792.8|6800.23|6800.23|6802.27|6802.27|6792.8|6792.8|0
1649325600000|2022-04-07 10:00:00|6800.01|6800.01|6799.71|6799.71|6801.66|6801.66|6797.53|6797.53|0
1649325900000|2022-04-07 10:05:00|6800.01|6800.01|6794.47|6794.47|6800.01|6800.01|6793.38|6793.38|0
1649326200000|2022-04-07 10:10:00|6794.3|6794.3|6792.17|6792.17|6794.75|6794.75|6791.9|6791.9|0
1649326500000|2022-04-07 10:15:00|6792.09|6792.09|6787.62|6787.62|6794.79|6794.79|6787.02|6787.02|0
1649326800000|2022-04-07 10:20:00|6787.53|6787.53|6791.62|6791.62|6791.64|6791.64|6785.82|6785.82|0
1649327100000|2022-04-07 10:25:00|6791.76|6791.76|6784.75|6784.75|6791.76|6791.76|6784.29|6784.29|0
1649327400000|2022-04-07 10:30:00|6784.55|6784.55|6777.05|6777.05|6784.55|6784.55|6774.65|6774.65|0
1649327700000|2022-04-07 10:35:00|6777.25|6777.25|6780.74|6780.74|6781.89|6781.89|6774.29|6774.29|0
1649328000000|2022-04-07 10:40:00|6780.66|6780.66|6777.62|6777.62|6781.68|6781.68|6777.62|6777.62|0
1649328300000|2022-04-07 10:45:00|6777.41|6777.41|6780.9|6780.9|6780.9|6780.9|6777.15|6777.15|0
1649328600000|2022-04-07 10:50:00|6781.26|6781.26|6775.41|6775.41|6781.82|6781.82|6774.46|6774.46|0
1649328900000|2022-04-07 10:55:00|6775.28|6775.28|6771.65|6771.65|6775.28|6775.28|6771.65|6771.65|0
1649329200000|2022-04-07 11:00:00|6771.22|6771.22|6766.69|6766.69|6773.01|6773.01|6766.69|6766.69|0
1649329500000|2022-04-07 11:05:00|6766.9|6766.9|6809.01|6809.01|6839.59|6839.59|6764.35|6764.35|0
1649329800000|2022-04-07 11:10:00|6808.86|6808.86|6778.4|6778.4|6809.31|6809.31|6777.16|6777.16|0
1649330100000|2022-04-07 11:15:00|6778.32|6778.32|6766.3|6766.3|6778.32|6778.32|6765.67|6765.67|0
1649330400000|2022-04-07 11:20:00|6764.86|6764.86|6761.47|6761.47|6765.75|6765.75|6761.39|6761.39|0
1649330700000|2022-04-07 11:25:00|6761.42|6761.42|6756.82|6756.82|6761.42|6761.42|6755.66|6755.66|0
1649331000000|2022-04-07 11:30:00|6756.73|6756.73|6748.45|6748.45|6759.05|6759.05|6747.03|6747.03|0
1649331300000|2022-04-07 11:35:00|6748.58|6748.58|6759.04|6759.04|6759.54|6759.54|6748.03|6748.03|0
1649331600000|2022-04-07 11:40:00|6758.97|6758.97|6761.29|6761.29|6761.29|6761.29|6754.53|6754.53|0
1649331900000|2022-04-07 11:45:00|6761.21|6761.21|6753.91|6753.91|6762.01|6762.01|6753.79|6753.79|0
1649332200000|2022-04-07 11:50:00|6754.29|6754.29|6747.95|6747.95|6755.9|6755.9|6747.48|6747.48|0
1649332500000|2022-04-07 11:55:00|6748.19|6748.19|6751.52|6751.52|6751.52|6751.52|6746.13|6746.13|0
1649332800000|2022-04-07 12:00:00|6751.59|6751.59|6740.55|6740.55|6753.62|6753.62|6740.44|6740.44|0
1649333100000|2022-04-07 12:05:00|6741.27|6741.27|6738.41|6738.41|6741.97|6741.97|6734.92|6734.92|0
1649333400000|2022-04-07 12:10:00|6738.78|6738.78|6744.2|6744.2|6744.5|6744.5|6738.29|6738.29|0
1649333700000|2022-04-07 12:15:00|6743.9|6743.9|6744.06|6744.06|6744.06|6744.06|6739.5|6739.5|0
1649334000000|2022-04-07 12:20:00|6743.87|6743.87|6744.45|6744.45|6746.48|6746.48|6742.32|6742.32|0
1649334300000|2022-04-07 12:25:00|6743.56|6743.56|6740.18|6740.18|6743.56|6743.56|6739.51|6739.51|0
1649334600000|2022-04-07 12:30:00|6739.96|6739.96|6744.74|6744.74|6745.36|6745.36|6737.51|6737.51|0
1649334900000|2022-04-07 12:35:00|6744.66|6744.66|6746.29|6746.29|6748.92|6748.92|6741.38|6741.38|0
1649335200000|2022-04-07 12:40:00|6747.34|6747.34|6747.9|6747.9|6750.26|6750.26|6747.34|6747.34|0
1649335500000|2022-04-07 12:45:00|6747.95|6747.95|6754.67|6754.67|6755.26|6755.26|6747.91|6747.91|0
1649335800000|2022-04-07 12:50:00|6754.62|6754.62|6735.91|6735.91|6754.62|6754.62|6730.46|6730.46|0
1649336100000|2022-04-07 12:55:00|6736.21|6736.21|6744.32|6744.32|6744.32|6744.32|6734.3|6734.3|0
1649336400000|2022-04-07 13:00:00|6744.53|6744.53|6745.95|6745.95|6753.57|6753.57|6744.53|6744.53|0
1649336700000|2022-04-07 13:05:00|6746.1|6746.1|6743.08|6743.08|6747.12|6747.12|6743.08|6743.08|0
1649337000000|2022-04-07 13:10:00|6743|6743|6740.17|6740.17|6743.54|6743.54|6738.27|6738.27|0
1649337300000|2022-04-07 13:15:00|6740.37|6740.37|6742.81|6742.81|6743.51|6743.51|6735.6|6735.6|0
1649337600000|2022-04-07 13:20:00|6742.75|6742.75|6732.44|6732.44|6742.75|6742.75|6732.33|6732.33|0
1649337900000|2022-04-07 13:25:00|6732.52|6732.52|6725.98|6725.98|6732.9|6732.9|6721.4|6721.4|0
1649338200000|2022-04-07 13:30:00|6726.06|6726.06|6735.12|6735.12|6735.12|6735.12|6706.19|6706.19|0
1649338500000|2022-04-07 13:35:00|6735.43|6735.43|6722.63|6722.63|6741.38|6741.38|6721.7|6721.7|0
1649338800000|2022-04-07 13:40:00|6723.73|6723.73|6704.28|6704.28|6724.45|6724.45|6701.69|6701.69|0
1649339100000|2022-04-07 13:45:00|6704.51|6704.51|6687.62|6687.62|6711.02|6711.02|6686.43|6686.43|0
1649339400000|2022-04-07 13:50:00|6687.54|6687.54|6686.67|6686.67|6692.79|6692.79|6678.58|6678.58|0
1649339700000|2022-04-07 13:55:00|6686.78|6686.78|6699.83|6699.83|6700.97|6700.97|6683.2|6683.2|0
1649340000000|2022-04-07 14:00:00|6699.51|6699.51|6684.29|6684.29|6703.29|6703.29|6683.56|6683.56|0
1649340300000|2022-04-07 14:05:00|6683.69|6683.69|6679.59|6679.59|6684.03|6684.03|6671.93|6671.93|0
1649340600000|2022-04-07 14:10:00|6679.67|6679.67|6687.53|6687.53|6690.85|6690.85|6676.96|6676.96|0
1649340900000|2022-04-07 14:15:00|6687.58|6687.58|6667.05|6667.05|6687.58|6687.58|6666.75|6666.75|0
1649341200000|2022-04-07 14:20:00|6666.89|6666.89|6664.97|6664.97|6666.89|6666.89|6658.25|6658.25|0
1649341500000|2022-04-07 14:25:00|6664.92|6664.92|6670.35|6670.35|6674.58|6674.58|6660.22|6660.22|0
1649341800000|2022-04-07 14:30:00|6670.27|6670.27|6685.65|6685.65|6685.65|6685.65|6668.78|6668.78|0
1649342100000|2022-04-07 14:35:00|6686.54|6686.54|6677.12|6677.12|6689.28|6689.28|6676.97|6676.97|0
1649342400000|2022-04-07 14:40:00|6677.2|6677.2|6662.78|6662.78|6677.36|6677.36|6659.22|6659.22|0
1649342700000|2022-04-07 14:45:00|6663.16|6663.16|6659.95|6659.95|6669.98|6669.98|6659.59|6659.59|0
1649343000000|2022-04-07 14:50:00|6661.66|6661.66|6671.39|6671.39|6673.14|6673.14|6661.66|6661.66|0
1649343300000|2022-04-07 14:55:00|6671.55|6671.55|6663.29|6663.29|6676.64|6676.64|6663.1|6663.1|0
1649343600000|2022-04-07 15:00:00|6663.2|6663.2|6670.57|6670.57|6692.41|6692.41|6663.01|6663.01|0
1649343900000|2022-04-07 15:05:00|6670.52|6670.52|6665.74|6665.74|6671.85|6671.85|6664.49|6664.49|0
1649344200000|2022-04-07 15:10:00|6665.55|6665.55|6657.04|6657.04|6665.6|6665.6|6655.32|6655.32|0
1649344500000|2022-04-07 15:15:00|6657.41|6657.41|6642.27|6642.27|6657.41|6657.41|6641.56|6641.56|0
1649344800000|2022-04-07 15:20:00|6642.19|6642.19|6643.82|6643.82|6644.9|6644.9|6638.95|6638.95|0
1649345100000|2022-04-07 15:25:00|6643.97|6643.97|6624.93|6624.93|6644.05|6644.05|6622.46|6622.46|0
1649402100000|2022-04-08 07:15:00|6701.37|6701.37|6681.61|6681.61|6702.29|6702.29|6681.42|6681.42|0
1649402400000|2022-04-08 07:20:00|6681.92|6681.92|6714.1|6714.1|6714.36|6714.36|6681.79|6681.79|0
1649402700000|2022-04-08 07:25:00|6714.46|6714.46|6714.47|6714.47|6714.89|6714.89|6707.85|6707.85|0
1649403000000|2022-04-08 07:30:00|6714.73|6714.73|6698.14|6698.14|6715.48|6715.48|6695.85|6695.85|0
1649403300000|2022-04-08 07:35:00|6698.24|6698.24|6691.26|6691.26|6699.19|6699.19|6690.38|6690.38|0
1649403600000|2022-04-08 07:40:00|6691.18|6691.18|6680.94|6680.94|6691.29|6691.29|6680.94|6680.94|0
1649403900000|2022-04-08 07:45:00|6680.5|6680.5|6696.57|6696.57|6696.57|6696.57|6676.86|6676.86|0
1649404200000|2022-04-08 07:50:00|6696.46|6696.46|6701.05|6701.05|6704.18|6704.18|6692.64|6692.64|0
1649404500000|2022-04-08 07:55:00|6701.1|6701.1|6707.26|6707.26|6710.85|6710.85|6699.65|6699.65|0
1649404800000|2022-04-08 08:00:00|6706.54|6706.54|6717.27|6717.27|6717.57|6717.57|6705.02|6705.02|0
1649405100000|2022-04-08 08:05:00|6717.45|6717.45|6717.18|6717.18|6722.04|6722.04|6714.37|6714.37|0
1649405400000|2022-04-08 08:10:00|6717.1|6717.1|6728.65|6728.65|6728.65|6728.65|6715.44|6715.44|0
1649405700000|2022-04-08 08:15:00|6730.09|6730.09|6731.82|6731.82|6732.44|6732.44|6727.52|6727.52|0
1649406000000|2022-04-08 08:20:00|6733.01|6733.01|6733.04|6733.04|6734.2|6734.2|6722.72|6722.72|0
1649406300000|2022-04-08 08:25:00|6732.66|6732.66|6720.65|6720.65|6732.66|6732.66|6720.65|6720.65|0
1649406600000|2022-04-08 08:30:00|6720.38|6720.38|6721.81|6721.81|6726.11|6726.11|6719.99|6719.99|0
1649406900000|2022-04-08 08:35:00|6721.9|6721.9|6718.27|6718.27|6723.85|6723.85|6715.58|6715.58|0
1649407200000|2022-04-08 08:40:00|6718.01|6718.01|6703.56|6703.56|6724.23|6724.23|6703.48|6703.48|0
1649407500000|2022-04-08 08:45:00|6703.17|6703.17|6698.18|6698.18|6703.17|6703.17|6695.84|6695.84|0
1649407800000|2022-04-08 08:50:00|6698.33|6698.33|6677.53|6677.53|6698.49|6698.49|6677.53|6677.53|0
1649408100000|2022-04-08 08:55:00|6677.79|6677.79|6673.5|6673.5|6680.28|6680.28|6669.68|6669.68|0
1649408400000|2022-04-08 09:00:00|6672.97|6672.97|6660.83|6660.83|6673.08|6673.08|6655.11|6655.11|0
1649408700000|2022-04-08 09:05:00|6660.89|6660.89|6649.39|6649.39|6661.52|6661.52|6649.39|6649.39|0
1649409000000|2022-04-08 09:10:00|6649.02|6649.02|6649.72|6649.72|6651.45|6651.45|6645.41|6645.41|0
1649409300000|2022-04-08 09:15:00|6650.08|6650.08|6661.01|6661.01|6661.01|6661.01|6649.89|6649.89|0
1649409600000|2022-04-08 09:20:00|6661.15|6661.15|6659.61|6659.61|6665.87|6665.87|6659.02|6659.02|0
1649409900000|2022-04-08 09:25:00|6659.23|6659.23|6661.22|6661.22|6661.5|6661.5|6659.23|6659.23|0
1649410200000|2022-04-08 09:30:00|6661.14|6661.14|6672.7|6672.7|6673.15|6673.15|6661.08|6661.08|0
1649410500000|2022-04-08 09:35:00|6670.91|6670.91|6673.27|6673.27|6674.21|6674.21|6669.57|6669.57|0
1649410800000|2022-04-08 09:40:00|6673.16|6673.16|6669.17|6669.17|6676.9|6676.9|6669.14|6669.14|0
1649411100000|2022-04-08 09:45:00|6669.27|6669.27|6671.25|6671.25|6673.04|6673.04|6669.08|6669.08|0
1649411400000|2022-04-08 09:50:00|6671.42|6671.42|6681.69|6681.69|6682.33|6682.33|6671.36|6671.36|0
1649411700000|2022-04-08 09:55:00|6681.31|6681.31|6681.69|6681.69|6685.18|6685.18|6680.77|6680.77|0
1649412000000|2022-04-08 10:00:00|6681.6|6681.6|6688.95|6688.95|6689.53|6689.53|6679.7|6679.7|0
1649412300000|2022-04-08 10:05:00|6688.11|6688.11|6690.63|6690.63|6690.63|6690.63|6688.11|6688.11|0
1649412600000|2022-04-08 10:10:00|6690.27|6690.27|6681.93|6681.93|6694.65|6694.65|6680.32|6680.32|0
1649412900000|2022-04-08 10:15:00|6682.49|6682.49|6684.24|6684.24|6691.17|6691.17|6681.95|6681.95|0
1649413200000|2022-04-08 10:20:00|6684.31|6684.31|6683.85|6683.85|6688.58|6688.58|6683.13|6683.13|0
1649413500000|2022-04-08 10:25:00|6684.47|6684.47|6673.85|6673.85|6685.4|6685.4|6671.92|6671.92|0
1649413800000|2022-04-08 10:30:00|6674.07|6674.07|6664.87|6664.87|6675.07|6675.07|6663.23|6663.23|0
1649414100000|2022-04-08 10:35:00|6665.06|6665.06|6659.46|6659.46|6665.06|6665.06|6656.15|6656.15|0
1649414400000|2022-04-08 10:40:00|6660.11|6660.11|6654.81|6654.81|6660.11|6660.11|6654.48|6654.48|0
1649414700000|2022-04-08 10:45:00|6654.73|6654.73|6659.16|6659.16|6660.47|6660.47|6653.62|6653.62|0
1649415000000|2022-04-08 10:50:00|6658.44|6658.44|6660.88|6660.88|6663.17|6663.17|6658.43|6658.43|0
1649415300000|2022-04-08 10:55:00|6660.68|6660.68|6659.89|6659.89|6661.93|6661.93|6658.95|6658.95|0
1649415600000|2022-04-08 11:00:00|6659.61|6659.61|6649.48|6649.48|6659.77|6659.77|6648.58|6648.58|0
1649415900000|2022-04-08 11:05:00|6649.86|6649.86|6649.88|6649.88|6653.36|6653.36|6648.56|6648.56|0
1649416200000|2022-04-08 11:10:00|6649.72|6649.72|6646.56|6646.56|6649.8|6649.8|6645.12|6645.12|0
1649416500000|2022-04-08 11:15:00|6646.65|6646.65|6646.39|6646.39|6647.89|6647.89|6644.56|6644.56|0
1649416800000|2022-04-08 11:20:00|6646.65|6646.65|6642.41|6642.41|6648.74|6648.74|6641.56|6641.56|0
1649417100000|2022-04-08 11:25:00|6642.13|6642.13|6641.53|6641.53|6644.83|6644.83|6639.59|6639.59|0
1649417400000|2022-04-08 11:30:00|6641.72|6641.72|6643.32|6643.32|6645.42|6645.42|6640.39|6640.39|0
1649417700000|2022-04-08 11:35:00|6643.71|6643.71|6642.44|6642.44|6644.99|6644.99|6640.23|6640.23|0
1649418000000|2022-04-08 11:40:00|6642.28|6642.28|6640.68|6640.68|6642.28|6642.28|6637.25|6637.25|0
1649418300000|2022-04-08 11:45:00|6640.11|6640.11|6644.7|6644.7|6644.7|6644.7|6639.97|6639.97|0
1649418600000|2022-04-08 11:50:00|6645.26|6645.26|6644.82|6644.82|6645.95|6645.95|6643.07|6643.07|0
1649418900000|2022-04-08 11:55:00|6645.2|6645.2|6642.04|6642.04|6647.48|6647.48|6642.04|6642.04|0
1649419200000|2022-04-08 12:00:00|6641.83|6641.83|6646.47|6646.47|6646.63|6646.63|6641.23|6641.23|0
1649419500000|2022-04-08 12:05:00|6646.62|6646.62|6648.62|6648.62|6648.64|6648.64|6644.74|6644.74|0
1649419800000|2022-04-08 12:10:00|6649.34|6649.34|6644.86|6644.86|6649.34|6649.34|6644.39|6644.39|0
1649420100000|2022-04-08 12:15:00|6645.24|6645.24|6644.49|6644.49|6646.58|6646.58|6643.93|6643.93|0
1649420400000|2022-04-08 12:20:00|6644.12|6644.12|6646.59|6646.59|6646.59|6646.59|6644.12|6644.12|0
1649420700000|2022-04-08 12:25:00|6647.34|6647.34|6648.1|6648.1|6649.85|6649.85|6647.02|6647.02|0
1649421000000|2022-04-08 12:30:00|6647.74|6647.74|6625.88|6625.88|6657.12|6657.12|6625.83|6625.83|0
1649421300000|2022-04-08 12:35:00|6626.01|6626.01|6617.87|6617.87|6628.87|6628.87|6617.87|6617.87|0
1649421600000|2022-04-08 12:40:00|6617.74|6617.74|6618.54|6618.54|6618.54|6618.54|6608.17|6608.17|0
1649421900000|2022-04-08 12:45:00|6618.63|6618.63|6620.58|6620.58|6623.58|6623.58|6615.3|6615.3|0
1649422200000|2022-04-08 12:50:00|6620.42|6620.42|6617|6617|6620.58|6620.58|6616.17|6616.17|0
1649422500000|2022-04-08 12:55:00|6616.81|6616.81|6608.13|6608.13|6616.91|6616.91|6605.35|6605.35|0
1649422800000|2022-04-08 13:00:00|6608.26|6608.26|6605.72|6605.72|6611.4|6611.4|6604.22|6604.22|0
1649423100000|2022-04-08 13:05:00|6605.61|6605.61|6601.57|6601.57|6606.07|6606.07|6600.7|6600.7|0
1649423400000|2022-04-08 13:10:00|6601.68|6601.68|6596.84|6596.84|6601.79|6601.79|6596.15|6596.15|0
1649423700000|2022-04-08 13:15:00|6596.76|6596.76|6594.63|6594.63|6597.31|6597.31|6593.8|6593.8|0
1649424000000|2022-04-08 13:20:00|6594.85|6594.85|6589.83|6589.83|6596.35|6596.35|6589.83|6589.83|0
1649424300000|2022-04-08 13:25:00|6589.47|6589.47|6583.92|6583.92|6589.63|6589.63|6581.61|6581.61|0
1649424600000|2022-04-08 13:30:00|6583.73|6583.73|6562.34|6562.34|6584.13|6584.13|6562.15|6562.15|0
1649424900000|2022-04-08 13:35:00|6561.98|6561.98|6555.56|6555.56|6563.47|6563.47|6551.63|6551.63|0
1649425200000|2022-04-08 13:40:00|6555.65|6555.65|6554.92|6554.92|6556.89|6556.89|6545.49|6545.49|0
1649425500000|2022-04-08 13:45:00|6554.77|6554.77|6567.33|6567.33|6567.33|6567.33|6554.29|6554.29|0
1649425800000|2022-04-08 13:50:00|6567.44|6567.44|6571.95|6571.95|6577.74|6577.74|6566.94|6566.94|0
1649426100000|2022-04-08 13:55:00|6571.87|6571.87|6567.29|6567.29|6579.6|6579.6|6567.29|6567.29|0
1649426400000|2022-04-08 14:00:00|6567.24|6567.24|6579.37|6579.37|6579.43|6579.43|6561.24|6561.24|0
1649426700000|2022-04-08 14:05:00|6579.73|6579.73|6588.44|6588.44|6589.95|6589.95|6570.77|6570.77|0
1649427000000|2022-04-08 14:10:00|6588.62|6588.62|6582.82|6582.82|6588.62|6588.62|6576.97|6576.97|0
1649427300000|2022-04-08 14:15:00|6582.74|6582.74|6586.73|6586.73|6588.7|6588.7|6573.47|6573.47|0
1649427600000|2022-04-08 14:20:00|6587.08|6587.08|6589.42|6589.42|6592.63|6592.63|6583.33|6583.33|0
1649427900000|2022-04-08 14:25:00|6589.63|6589.63|6610.18|6610.18|6610.18|6610.18|6589.63|6589.63|0
1649428200000|2022-04-08 14:30:00|6610.33|6610.33|6618.47|6618.47|6618.79|6618.79|6608.02|6608.02|0
1649428500000|2022-04-08 14:35:00|6618.28|6618.28|6617.54|6617.54|6620.19|6620.19|6615.02|6615.02|0
1649428800000|2022-04-08 14:40:00|6617.33|6617.33|6602.53|6602.53|6617.91|6617.91|6601.67|6601.67|0
1649429100000|2022-04-08 14:45:00|6602.23|6602.23|6598.25|6598.25|6604.58|6604.58|6598.17|6598.17|0
1649429400000|2022-04-08 14:50:00|6598.32|6598.32|6621|6621|6624.79|6624.79|6598.32|6598.32|0
1649429700000|2022-04-08 14:55:00|6621.72|6621.72|6616.84|6616.84|6621.72|6621.72|6609.02|6609.02|0
1649430000000|2022-04-08 15:00:00|6616.76|6616.76|6626.35|6626.35|6627.91|6627.91|6615.96|6615.96|0
1649430300000|2022-04-08 15:05:00|6626.43|6626.43|6622.44|6622.44|6628.92|6628.92|6619.3|6619.3|0
1649430600000|2022-04-08 15:10:00|6622.34|6622.34|6625.63|6625.63|6627.31|6627.31|6622.25|6622.25|0
1649430900000|2022-04-08 15:15:00|6626.35|6626.35|6620.26|6620.26|6626.5|6626.5|6619.08|6619.08|0
1649431200000|2022-04-08 15:20:00|6620.56|6620.56|6609.81|6609.81|6621.01|6621.01|6607|6607|0
1649431500000|2022-04-08 15:25:00|6609.6|6609.6|6607.65|6607.65|6615.88|6615.88|6600.67|6600.67|0
1649056500000|2022-04-04 07:15:00|6816.03|6816.03|6809.72|6809.72|6818.48|6818.48|6804|6804|0
1649056800000|2022-04-04 07:20:00|6808.6|6808.6|6813.04|6813.04|6815.17|6815.17|6803.17|6803.17|0
1649057100000|2022-04-04 07:25:00|6813.87|6813.87|6811.23|6811.23|6815.42|6815.42|6808.34|6808.34|0
1649057400000|2022-04-04 07:30:00|6811.53|6811.53|6819.19|6819.19|6819.19|6819.19|6808.51|6808.51|0
1649057700000|2022-04-04 07:35:00|6819.11|6819.11|6828.8|6828.8|6829.49|6829.49|6817.83|6817.83|0
1649058000000|2022-04-04 07:40:00|6829.92|6829.92|6826.41|6826.41|6840.28|6840.28|6826.33|6826.33|0
1649058300000|2022-04-04 07:45:00|6827.03|6827.03|6829.93|6829.93|6833.85|6833.85|6827.03|6827.03|0
1649058600000|2022-04-04 07:50:00|6829.98|6829.98|6833.18|6833.18|6835.66|6835.66|6827.76|6827.76|0
1649058900000|2022-04-04 07:55:00|6832.66|6832.66|6832.99|6832.99|6836.33|6836.33|6826.56|6826.56|0
1649059200000|2022-04-04 08:00:00|6832.61|6832.61|6827.04|6827.04|6834.21|6834.21|6823.84|6823.84|0
1649059500000|2022-04-04 08:05:00|6827.12|6827.12|6826.53|6826.53|6830.63|6830.63|6825.12|6825.12|0
1649059800000|2022-04-04 08:10:00|6825.4|6825.4|6825.08|6825.08|6827.1|6827.1|6817.27|6817.27|0
1649060100000|2022-04-04 08:15:00|6825.01|6825.01|6819.63|6819.63|6826.15|6826.15|6819.41|6819.41|0
1649060400000|2022-04-04 08:20:00|6819.24|6819.24|6829.7|6829.7|6830.33|6830.33|6815.85|6815.85|0
1649060700000|2022-04-04 08:25:00|6829.93|6829.93|6820.28|6820.28|6832|6832|6816.37|6816.37|0
1649061000000|2022-04-04 08:30:00|6820.64|6820.64|6837.01|6837.01|6837.31|6837.31|6820.64|6820.64|0
1649061300000|2022-04-04 08:35:00|6837.06|6837.06|6828.68|6828.68|6838.8|6838.8|6828.15|6828.15|0
1649061600000|2022-04-04 08:40:00|6828.53|6828.53|6818.99|6818.99|6829.65|6829.65|6818.53|6818.53|0
1649061900000|2022-04-04 08:45:00|6819.07|6819.07|6820.47|6820.47|6824.1|6824.1|6816.45|6816.45|0
1649062200000|2022-04-04 08:50:00|6820.34|6820.34|6818.25|6818.25|6821.96|6821.96|6813.9|6813.9|0
1649062500000|2022-04-04 08:55:00|6818.06|6818.06|6816.12|6816.12|6819.59|6819.59|6815.62|6815.62|0
1649062800000|2022-04-04 09:00:00|6815.89|6815.89|6823.89|6823.89|6829.84|6829.84|6814.76|6814.76|0
1649063100000|2022-04-04 09:05:00|6823.49|6823.49|6833.22|6833.22|6834.08|6834.08|6823.49|6823.49|0
1649063400000|2022-04-04 09:10:00|6834.16|6834.16|6827.31|6827.31|6836.7|6836.7|6825.76|6825.76|0
1649063700000|2022-04-04 09:15:00|6827.07|6827.07|6816.72|6816.72|6828.41|6828.41|6815.8|6815.8|0
1649064000000|2022-04-04 09:20:00|6816.34|6816.34|6829.91|6829.91|6829.91|6829.91|6816.34|6816.34|0
1649064300000|2022-04-04 09:25:00|6829.99|6829.99|6842.04|6842.04|6842.18|6842.18|6829.68|6829.68|0
1649064600000|2022-04-04 09:30:00|6842.4|6842.4|6843.68|6843.68|6844.3|6844.3|6840.38|6840.38|0
1649064900000|2022-04-04 09:35:00|6843.52|6843.52|6842.59|6842.59|6845.68|6845.68|6842.36|6842.36|0
1649065200000|2022-04-04 09:40:00|6842.42|6842.42|6844.22|6844.22|6847.63|6847.63|6841.25|6841.25|0
1649065500000|2022-04-04 09:45:00|6843.86|6843.86|6836.27|6836.27|6843.86|6843.86|6836.27|6836.27|0
1649065800000|2022-04-04 09:50:00|6836.16|6836.16|6838.8|6838.8|6841.84|6841.84|6836.16|6836.16|0
1649066100000|2022-04-04 09:55:00|6838.26|6838.26|6843.25|6843.25|6845.37|6845.37|6837.76|6837.76|0
1649066400000|2022-04-04 10:00:00|6842.92|6842.92|6840.48|6840.48|6844.84|6844.84|6839.53|6839.53|0
1649066700000|2022-04-04 10:05:00|6840.86|6840.86|6843.19|6843.19|6843.85|6843.85|6839.73|6839.73|0
1649067000000|2022-04-04 10:10:00|6843.55|6843.55|6845.61|6845.61|6845.61|6845.61|6842.45|6842.45|0
1649067300000|2022-04-04 10:15:00|6845.76|6845.76|6850.44|6850.44|6854.42|6854.42|6844.87|6844.87|0
1649067600000|2022-04-04 10:20:00|6850.34|6850.34|6856.66|6856.66|6856.9|6856.9|6849.52|6849.52|0
1649067900000|2022-04-04 10:25:00|6855.58|6855.58|6852.81|6852.81|6855.58|6855.58|6852.71|6852.71|0
1649068200000|2022-04-04 10:30:00|6852.96|6852.96|6853.7|6853.7|6855.01|6855.01|6851.68|6851.68|0
1649068500000|2022-04-04 10:35:00|6853.62|6853.62|6852.4|6852.4|6854.08|6854.08|6850.43|6850.43|0
1649068800000|2022-04-04 10:40:00|6852.3|6852.3|6849.93|6849.93|6852.3|6852.3|6847.38|6847.38|0
1649069100000|2022-04-04 10:45:00|6850.29|6850.29|6847.4|6847.4|6851.84|6851.84|6847.4|6847.4|0
1649069400000|2022-04-04 10:50:00|6847.24|6847.24|6850.64|6850.64|6851.7|6851.7|6845.77|6845.77|0
1649069700000|2022-04-04 10:55:00|6850.73|6850.73|6853.57|6853.57|6853.57|6853.57|6848.9|6848.9|0
1649070000000|2022-04-04 11:00:00|6853.73|6853.73|6854.98|6854.98|6856.27|6856.27|6853.63|6853.63|0
1649070300000|2022-04-04 11:05:00|6855.28|6855.28|6859.78|6859.78|6860.28|6860.28|6855.02|6855.02|0
1649070600000|2022-04-04 11:10:00|6860.14|6860.14|6860.37|6860.37|6863.7|6863.7|6858.98|6858.98|0
1649070900000|2022-04-04 11:15:00|6860.03|6860.03|6864.94|6864.94|6866.32|6866.32|6860.03|6860.03|0
1649071200000|2022-04-04 11:20:00|6864.85|6864.85|6863.95|6863.95|6872.5|6872.5|6863.95|6863.95|0
1649071500000|2022-04-04 11:25:00|6863.02|6863.02|6861.97|6861.97|6863.02|6863.02|6859.71|6859.71|0
1649071800000|2022-04-04 11:30:00|6861.72|6861.72|6860.73|6860.73|6862.58|6862.58|6860.09|6860.09|0
1649072100000|2022-04-04 11:35:00|6859.98|6859.98|6857.19|6857.19|6859.98|6859.98|6857.04|6857.04|0
1649072400000|2022-04-04 11:40:00|6857.24|6857.24|6850.4|6850.4|6858.64|6858.64|6850.4|6850.4|0
1649072700000|2022-04-04 11:45:00|6850.25|6850.25|6842.4|6842.4|6850.25|6850.25|6842.4|6842.4|0
1649073000000|2022-04-04 11:50:00|6842.16|6842.16|6842.42|6842.42|6842.42|6842.42|6839.06|6839.06|0
1649073300000|2022-04-04 11:55:00|6842.38|6842.38|6842.45|6842.45|6846.07|6846.07|6839.53|6839.53|0
1649073600000|2022-04-04 12:00:00|6842.22|6842.22|6846.13|6846.13|6847.19|6847.19|6841.9|6841.9|0
1649073900000|2022-04-04 12:05:00|6846.04|6846.04|6842.23|6842.23|6846.04|6846.04|6841.56|6841.56|0
1649074200000|2022-04-04 12:10:00|6842.07|6842.07|6850.55|6850.55|6850.55|6850.55|6840.62|6840.62|0
1649074500000|2022-04-04 12:15:00|6850.76|6850.76|6844.58|6844.58|6852.55|6852.55|6844.13|6844.13|0
1649074800000|2022-04-04 12:20:00|6844.79|6844.79|6845.17|6845.17|6847.61|6847.61|6844.32|6844.32|0
1649075100000|2022-04-04 12:25:00|6845.38|6845.38|6847.63|6847.63|6847.89|6847.89|6845.38|6845.38|0
1649075400000|2022-04-04 12:30:00|6847.5|6847.5|6848.6|6848.6|6848.73|6848.73|6846.13|6846.13|0
1649075700000|2022-04-04 12:35:00|6848.32|6848.32|6850.8|6850.8|6854.46|6854.46|6848.32|6848.32|0
1649076000000|2022-04-04 12:40:00|6850.57|6850.57|6851.47|6851.47|6855.49|6855.49|6850.57|6850.57|0
1649076300000|2022-04-04 12:45:00|6851.16|6851.16|6846.05|6846.05|6851.53|6851.53|6845.65|6845.65|0
1649076600000|2022-04-04 12:50:00|6845.97|6845.97|6846.03|6846.03|6846.28|6846.28|6842.5|6842.5|0
1649076900000|2022-04-04 12:55:00|6846.4|6846.4|6847.25|6847.25|6849.17|6849.17|6846|6846|0
1649077200000|2022-04-04 13:00:00|6847.33|6847.33|6846.64|6846.64|6849.76|6849.76|6846.64|6846.64|0
1649077500000|2022-04-04 13:05:00|6846.04|6846.04|6847.27|6847.27|6848.02|6848.02|6844.76|6844.76|0
1649077800000|2022-04-04 13:10:00|6847.35|6847.35|6860.13|6860.13|6860.24|6860.24|6846.73|6846.73|0
1649078100000|2022-04-04 13:15:00|6859.41|6859.41|6856.11|6856.11|6859.49|6859.49|6853.98|6853.98|0
1649078400000|2022-04-04 13:20:00|6855.83|6855.83|6861.76|6861.76|6862.77|6862.77|6855.67|6855.67|0
1649078700000|2022-04-04 13:25:00|6861.71|6861.71|6861.22|6861.22|6863.84|6863.84|6861.14|6861.14|0
1649079000000|2022-04-04 13:30:00|6861.44|6861.44|6848.8|6848.8|6863.55|6863.55|6848.41|6848.41|0
1649079300000|2022-04-04 13:35:00|6848.88|6848.88|6858.98|6858.98|6866.68|6866.68|6847.66|6847.66|0
1649079600000|2022-04-04 13:40:00|6858.62|6858.62|6873.85|6873.85|6874.57|6874.57|6858.62|6858.62|0
1649079900000|2022-04-04 13:45:00|6874.01|6874.01|6890.49|6890.49|6890.49|6890.49|6873.61|6873.61|0
1649080200000|2022-04-04 13:50:00|6890.85|6890.85|6893.57|6893.57|6902.38|6902.38|6890.85|6890.85|0
1649080500000|2022-04-04 13:55:00|6894.29|6894.29|6891.52|6891.52|6900.42|6900.42|6889.36|6889.36|0
1649080800000|2022-04-04 14:00:00|6891.68|6891.68|6869.2|6869.2|6892|6892|6869.15|6869.15|0
1649081100000|2022-04-04 14:05:00|6868.84|6868.84|6885.44|6885.44|6886.21|6886.21|6868.84|6868.84|0
1649081400000|2022-04-04 14:10:00|6885.88|6885.88|6891.96|6891.96|6892.6|6892.6|6884.39|6884.39|0
1649081700000|2022-04-04 14:15:00|6892.07|6892.07|6888.83|6888.83|6893.11|6893.11|6884.71|6884.71|0
1649082000000|2022-04-04 14:20:00|6889.04|6889.04|6901.71|6901.71|6903.48|6903.48|6889.04|6889.04|0
1649082300000|2022-04-04 14:25:00|6901.49|6901.49|6898.18|6898.18|6901.49|6901.49|6891.99|6891.99|0
1649082600000|2022-04-04 14:30:00|6898.1|6898.1|6900.57|6900.57|6901.65|6901.65|6895.58|6895.58|0
1649082900000|2022-04-04 14:35:00|6900.84|6900.84|6909.89|6909.89|6911.28|6911.28|6897.58|6897.58|0
1649083200000|2022-04-04 14:40:00|6910.31|6910.31|6906.3|6906.3|6911.04|6911.04|6901.68|6901.68|0
1649083500000|2022-04-04 14:45:00|6906.41|6906.41|6912.22|6912.22|6913.94|6913.94|6901.88|6901.88|0
1649083800000|2022-04-04 14:50:00|6912.02|6912.02|6915.66|6915.66|6919.13|6919.13|6911.76|6911.76|0
1649084100000|2022-04-04 14:55:00|6915.58|6915.58|6935.23|6935.23|6935.45|6935.45|6914.98|6914.98|0
1649084400000|2022-04-04 15:00:00|6935.36|6935.36|6946.86|6946.86|6947.73|6947.73|6935.16|6935.16|0
1649084700000|2022-04-04 15:05:00|6946.94|6946.94|6957.73|6957.73|6959.93|6959.93|6946.94|6946.94|0
1649085000000|2022-04-04 15:10:00|6957.65|6957.65|6947.26|6947.26|6957.65|6957.65|6946.29|6946.29|0
1649085300000|2022-04-04 15:15:00|6947.15|6947.15|6945.12|6945.12|6949.04|6949.04|6945.01|6945.01|0
1649085600000|2022-04-04 15:20:00|6944.81|6944.81|6946.72|6946.72|6946.72|6946.72|6940.88|6940.88|0
1649085900000|2022-04-04 15:25:00|6946.87|6946.87|6957.37|6957.37|6959.01|6959.01|6946.87|6946.87|0
1649142900000|2022-04-05 07:15:00|6896.44|6896.44|6921.87|6921.87|6921.87|6921.87|6895.5|6895.5|0
1649143200000|2022-04-05 07:20:00|6922.25|6922.25|6905.81|6905.81|6928.34|6928.34|6904.1|6904.1|0
1649143500000|2022-04-05 07:25:00|6905.68|6905.68|6919.04|6919.04|6921.52|6921.52|6902.48|6902.48|0
1649143800000|2022-04-05 07:30:00|6918.99|6918.99|6931.79|6931.79|6931.79|6931.79|6914.01|6914.01|0
1649144100000|2022-04-05 07:35:00|6930.72|6930.72|6943.23|6943.23|6943.77|6943.77|6930.72|6930.72|0
1649144400000|2022-04-05 07:40:00|6943.31|6943.31|6961.93|6961.93|6961.93|6961.93|6940.84|6940.84|0
1649144700000|2022-04-05 07:45:00|6961.65|6961.65|6987.32|6987.32|6987.32|6987.32|6959.63|6959.63|0
1649145000000|2022-04-05 07:50:00|6987.92|6987.92|6980.8|6980.8|6987.93|6987.93|6977.81|6977.81|0
1649145300000|2022-04-05 07:55:00|6980.44|6980.44|6967.99|6967.99|6980.63|6980.63|6967.72|6967.72|0
1649145600000|2022-04-05 08:00:00|6967.91|6967.91|6966.67|6966.67|6970.37|6970.37|6964.21|6964.21|0
1649145900000|2022-04-05 08:05:00|6965.91|6965.91|6962.09|6962.09|6965.91|6965.91|6960.89|6960.89|0
1649146200000|2022-04-05 08:10:00|6961.69|6961.69|6963.87|6963.87|6964.62|6964.62|6959.78|6959.78|0
1649146500000|2022-04-05 08:15:00|6963.97|6963.97|6964.35|6964.35|6965.57|6965.57|6960.45|6960.45|0
1649146800000|2022-04-05 08:20:00|6964.27|6964.27|6959.74|6959.74|6964.39|6964.39|6957.29|6957.29|0
1649147100000|2022-04-05 08:25:00|6959.44|6959.44|6955.6|6955.6|6967.69|6967.69|6955.29|6955.29|0
1649147400000|2022-04-05 08:30:00|6955.32|6955.32|6957.28|6957.28|6958.74|6958.74|6954.44|6954.44|0
1649147700000|2022-04-05 08:35:00|6956.39|6956.39|6959.65|6959.65|6960.76|6960.76|6954.4|6954.4|0
1649148000000|2022-04-05 08:40:00|6959.53|6959.53|6964.25|6964.25|6967.6|6967.6|6958.96|6958.96|0
1649148300000|2022-04-05 08:45:00|6963.78|6963.78|6949.03|6949.03|6963.78|6963.78|6946.64|6946.64|0
1649148600000|2022-04-05 08:50:00|6948.92|6948.92|6954.48|6954.48|6954.86|6954.86|6947.67|6947.67|0
1649148900000|2022-04-05 08:55:00|6954.56|6954.56|6952.49|6952.49|6956.09|6956.09|6950.31|6950.31|0
1649149200000|2022-04-05 09:00:00|6952.19|6952.19|6963.64|6963.64|6963.64|6963.64|6951.09|6951.09|0
1649149500000|2022-04-05 09:05:00|6963.3|6963.3|6969.47|6969.47|6969.47|6969.47|6963.3|6963.3|0
1649149800000|2022-04-05 09:10:00|6969.7|6969.7|6972.47|6972.47|6973.91|6973.91|6969.17|6969.17|0
1649150100000|2022-04-05 09:15:00|6972.54|6972.54|6966.91|6966.91|6973.4|6973.4|6966.91|6966.91|0
1649150400000|2022-04-05 09:20:00|6967.17|6967.17|6966.27|6966.27|6969|6969|6965.37|6965.37|0
1649150700000|2022-04-05 09:25:00|6966.19|6966.19|6961.38|6961.38|6967.88|6967.88|6960.72|6960.72|0
1649151000000|2022-04-05 09:30:00|6961.75|6961.75|6962.76|6962.76|6967.89|6967.89|6959.32|6959.32|0
1649151300000|2022-04-05 09:35:00|6961.68|6961.68|6956.66|6956.66|6963.9|6963.9|6955.18|6955.18|0
1649151600000|2022-04-05 09:40:00|6956.74|6956.74|6953.65|6953.65|6957.3|6957.3|6952.13|6952.13|0
1649151900000|2022-04-05 09:45:00|6953.57|6953.57|6955.11|6955.11|6956.39|6956.39|6951.07|6951.07|0
1649152200000|2022-04-05 09:50:00|6956.19|6956.19|6964.12|6964.12|6964.86|6964.86|6952.96|6952.96|0
1649152500000|2022-04-05 09:55:00|6963.89|6963.89|6967.31|6967.31|6967.39|6967.39|6961.73|6961.73|0
1649152800000|2022-04-05 10:00:00|6967.16|6967.16|6975.82|6975.82|6977.38|6977.38|6966.61|6966.61|0
1649153100000|2022-04-05 10:05:00|6977.26|6977.26|6955.05|6955.05|6984.91|6984.91|6953.1|6953.1|0
1649153400000|2022-04-05 10:10:00|6954.94|6954.94|6945.06|6945.06|6956.17|6956.17|6945.06|6945.06|0
1649153700000|2022-04-05 10:15:00|6945.17|6945.17|6954.14|6954.14|6954.14|6954.14|6944.71|6944.71|0
1649154000000|2022-04-05 10:20:00|6954.3|6954.3|6944.15|6944.15|6955.21|6955.21|6938.87|6938.87|0
1649154300000|2022-04-05 10:25:00|6944.92|6944.92|6945.47|6945.47|6945.47|6945.47|6941.8|6941.8|0
1649154600000|2022-04-05 10:30:00|6945.18|6945.18|6948.77|6948.77|6950.28|6950.28|6944.59|6944.59|0
1649154900000|2022-04-05 10:35:00|6949.23|6949.23|6958.67|6958.67|6959|6959|6949.23|6949.23|0
1649155200000|2022-04-05 10:40:00|6958.82|6958.82|6966.08|6966.08|6967.4|6967.4|6957.69|6957.69|0
1649155500000|2022-04-05 10:45:00|6966.29|6966.29|6969.91|6969.91|6970.77|6970.77|6966.29|6966.29|0
1649155800000|2022-04-05 10:50:00|6970.01|6970.01|6981.64|6981.64|6982.31|6982.31|6969.24|6969.24|0
1649156100000|2022-04-05 10:55:00|6981.35|6981.35|6987.55|6987.55|6989.16|6989.16|6978.42|6978.42|0
1649156400000|2022-04-05 11:00:00|6987.27|6987.27|6982.35|6982.35|6987.58|6987.58|6979.04|6979.04|0
1649156700000|2022-04-05 11:05:00|6982.2|6982.2|6984.74|6984.74|6985.99|6985.99|6981.63|6981.63|0
1649157000000|2022-04-05 11:10:00|6984.44|6984.44|6986.79|6986.79|6988.09|6988.09|6984.02|6984.02|0
1649157300000|2022-04-05 11:15:00|6987.05|6987.05|6980.17|6980.17|6987.58|6987.58|6979.4|6979.4|0
1649157600000|2022-04-05 11:20:00|6979.98|6979.98|7002.51|7002.51|7002.51|7002.51|6979.7|6979.7|0
1649157900000|2022-04-05 11:25:00|7002.56|7002.56|7006.16|7006.16|7006.23|7006.23|7002.28|7002.28|0
1649158200000|2022-04-05 11:30:00|7006|7006|7009.55|7009.55|7012.11|7012.11|7006|7006|0
1649158500000|2022-04-05 11:35:00|7008.82|7008.82|7018.09|7018.09|7018.09|7018.09|7005.96|7005.96|0
1649158800000|2022-04-05 11:40:00|7018.45|7018.45|7023.22|7023.22|7023.37|7023.37|7017.94|7017.94|0
1649159100000|2022-04-05 11:45:00|7022.83|7022.83|7019.42|7019.42|7022.83|7022.83|7017.01|7017.01|0
1649159400000|2022-04-05 11:50:00|7019.68|7019.68|7020.24|7020.24|7020.69|7020.69|7014.5|7014.5|0
1649159700000|2022-04-05 11:55:00|7020.44|7020.44|7018.12|7018.12|7023.12|7023.12|7017.73|7017.73|0
1649160000000|2022-04-05 12:00:00|7018.05|7018.05|7019.32|7019.32|7023.91|7023.91|7018.05|7018.05|0
1649160300000|2022-04-05 12:05:00|7019.06|7019.06|7012.24|7012.24|7019.06|7019.06|7012.24|7012.24|0
1649160600000|2022-04-05 12:10:00|7012.32|7012.32|7004.51|7004.51|7012.49|7012.49|7004.51|7004.51|0
1649160900000|2022-04-05 12:15:00|7004.4|7004.4|7005.64|7005.64|7006.14|7006.14|6999.68|6999.68|0
1649161200000|2022-04-05 12:20:00|7005.56|7005.56|6986.2|6986.2|7005.93|7005.93|6986.2|6986.2|0
1649161500000|2022-04-05 12:25:00|6986.92|6986.92|6990.72|6990.72|6991.04|6991.04|6986.92|6986.92|0
1649161800000|2022-04-05 12:30:00|6990.46|6990.46|6984.85|6984.85|6993.54|6993.54|6984.85|6984.85|0
1649162100000|2022-04-05 12:35:00|6984.69|6984.69|6990.54|6990.54|6990.59|6990.59|6984.69|6984.69|0
1649162400000|2022-04-05 12:40:00|6990.43|6990.43|6978.62|6978.62|6991.87|6991.87|6978.62|6978.62|0
1649162700000|2022-04-05 12:45:00|6978.78|6978.78|6978.16|6978.16|6980.34|6980.34|6975.56|6975.56|0
1649163000000|2022-04-05 12:50:00|6978.07|6978.07|6983.65|6983.65|6985.68|6985.68|6976.87|6976.87|0
1649163300000|2022-04-05 12:55:00|6983.45|6983.45|6980.59|6980.59|6985.77|6985.77|6978.32|6978.32|0
1649163600000|2022-04-05 13:00:00|6980.77|6980.77|6985.29|6985.29|6985.58|6985.58|6980.53|6980.53|0
1649163900000|2022-04-05 13:05:00|6985.06|6985.06|6995.13|6995.13|6995.13|6995.13|6983.11|6983.11|0
1649164200000|2022-04-05 13:10:00|6995.27|6995.27|6995.66|6995.66|6999.29|6999.29|6994.83|6994.83|0
1649164500000|2022-04-05 13:15:00|6995.29|6995.29|6997.06|6997.06|6997.72|6997.72|6993.66|6993.66|0
1649164800000|2022-04-05 13:20:00|6996.95|6996.95|6988.63|6988.63|6996.95|6996.95|6985.41|6985.41|0
1649165100000|2022-04-05 13:25:00|6983.66|6983.66|6984.03|6984.03|6987.53|6987.53|6982.52|6982.52|0
1649165400000|2022-04-05 13:30:00|6984.13|6984.13|6998.07|6998.07|6998.07|6998.07|6984.13|6984.13|0
1649165700000|2022-04-05 13:35:00|6999.18|6999.18|6975.53|6975.53|7004.07|7004.07|6973.21|6973.21|0
1649166000000|2022-04-05 13:40:00|6975.77|6975.77|6981.77|6981.77|6982.33|6982.33|6972.45|6972.45|0
1649166300000|2022-04-05 13:45:00|6981.82|6981.82|6982.59|6982.59|6992.04|6992.04|6979.04|6979.04|0
1649166600000|2022-04-05 13:50:00|6982.81|6982.81|6976.61|6976.61|6985.03|6985.03|6965.72|6965.72|0
1649166900000|2022-04-05 13:55:00|6976.83|6976.83|6972.47|6972.47|6977.17|6977.17|6966.45|6966.45|0
1649167200000|2022-04-05 14:00:00|6972.83|6972.83|6963.7|6963.7|6976.26|6976.26|6963.35|6963.35|0
1649167500000|2022-04-05 14:05:00|6964|6964|6932.91|6932.91|6964|6964|6929.51|6929.51|0
1649167800000|2022-04-05 14:10:00|6932.19|6932.19|6919.66|6919.66|6934.97|6934.97|6916.96|6916.96|0
1649168100000|2022-04-05 14:15:00|6920.74|6920.74|6913.63|6913.63|6920.74|6920.74|6906.02|6906.02|0
1649168400000|2022-04-05 14:20:00|6913.13|6913.13|6912.98|6912.98|6913.14|6913.14|6902.73|6902.73|0
1649168700000|2022-04-05 14:25:00|6912.39|6912.39|6920.77|6920.77|6925.3|6925.3|6906.03|6906.03|0
1649169000000|2022-04-05 14:30:00|6920.85|6920.85|6919.99|6919.99|6929.11|6929.11|6915.99|6915.99|0
1649169300000|2022-04-05 14:35:00|6919.92|6919.92|6913.22|6913.22|6922.49|6922.49|6911.68|6911.68|0
1649169600000|2022-04-05 14:40:00|6913.52|6913.52|6926.19|6926.19|6926.91|6926.91|6913.17|6913.17|0
1649169900000|2022-04-05 14:45:00|6925.74|6925.74|6932.26|6932.26|6935.46|6935.46|6918.31|6918.31|0
1649170200000|2022-04-05 14:50:00|6932.85|6932.85|6932.28|6932.28|6934.6|6934.6|6928.24|6928.24|0
1649170500000|2022-04-05 14:55:00|6932.2|6932.2|6935.16|6935.16|6936.29|6936.29|6929.38|6929.38|0
1649170800000|2022-04-05 15:00:00|6935.32|6935.32|6926.49|6926.49|6935.32|6935.32|6925.46|6925.46|0
1649171100000|2022-04-05 15:05:00|6926.87|6926.87|6925.22|6925.22|6931.16|6931.16|6922.97|6922.97|0
1649171400000|2022-04-05 15:10:00|6925.14|6925.14|6931.12|6931.12|6931.71|6931.71|6923.68|6923.68|0
1649171700000|2022-04-05 15:15:00|6931.42|6931.42|6931.75|6931.75|6937.61|6937.61|6930.58|6930.58|0
1649172000000|2022-04-05 15:20:00|6932.64|6932.64|6932.55|6932.55|6936.7|6936.7|6931.66|6931.66|0
1649172300000|2022-04-05 15:25:00|6931.28|6931.28|6939.69|6939.69|6944.36|6944.36|6929.46|6929.46|0
1649229300000|2022-04-06 07:15:00|6979.68|6979.68|6974.55|6974.55|6982.08|6982.08|6967.67|6967.67|0
1649229600000|2022-04-06 07:20:00|6973.71|6973.71|6943.12|6943.12|6974.02|6974.02|6942.93|6942.93|0
1649229900000|2022-04-06 07:25:00|6942.91|6942.91|6954.84|6954.84|6954.84|6954.84|6936.62|6936.62|0
1649230200000|2022-04-06 07:30:00|6954.54|6954.54|6913.19|6913.19|6954.54|6954.54|6913.07|6913.07|0
1649230500000|2022-04-06 07:35:00|6913.09|6913.09|6912|6912|6919.63|6919.63|6908.89|6908.89|0
1649230800000|2022-04-06 07:40:00|6912.33|6912.33|6906.63|6906.63|6920.56|6920.56|6905.06|6905.06|0
1649231100000|2022-04-06 07:45:00|6906.71|6906.71|6895.15|6895.15|6906.71|6906.71|6890.73|6890.73|0
1649231400000|2022-04-06 07:50:00|6895.06|6895.06|6896.78|6896.78|6900.8|6900.8|6893.73|6893.73|0
1649231700000|2022-04-06 07:55:00|6896.32|6896.32|6883|6883|6896.64|6896.64|6882.98|6882.98|0
1649232000000|2022-04-06 08:00:00|6883.05|6883.05|6890.39|6890.39|6890.57|6890.57|6880.62|6880.62|0
1649232300000|2022-04-06 08:05:00|6890.34|6890.34|6892.27|6892.27|6897|6897|6889.59|6889.59|0
1649232600000|2022-04-06 08:10:00|6892.11|6892.11|6884.02|6884.02|6892.11|6892.11|6883.63|6883.63|0
1649232900000|2022-04-06 08:15:00|6883.98|6883.98|6880.87|6880.87|6890.98|6890.98|6880.3|6880.3|0
1649233200000|2022-04-06 08:20:00|6880.71|6880.71|6856.85|6856.85|6881.16|6881.16|6855.12|6855.12|0
1649233500000|2022-04-06 08:25:00|6856.56|6856.56|6849.46|6849.46|6856.56|6856.56|6840.73|6840.73|0
1649233800000|2022-04-06 08:30:00|6849.54|6849.54|6839.91|6839.91|6854.51|6854.51|6838.81|6838.81|0
1649234100000|2022-04-06 08:35:00|6839.97|6839.97|6828.06|6828.06|6840.32|6840.32|6825.92|6825.92|0
1649234400000|2022-04-06 08:40:00|6828.11|6828.11|6821.26|6821.26|6830.96|6830.96|6820.9|6820.9|0
1649234700000|2022-04-06 08:45:00|6821.03|6821.03|6830.09|6830.09|6837.58|6837.58|6814.86|6814.86|0
1649235000000|2022-04-06 08:50:00|6830.42|6830.42|6823.89|6823.89|6833.63|6833.63|6821.2|6821.2|0
1649235300000|2022-04-06 08:55:00|6824.61|6824.61|6833.28|6833.28|6833.67|6833.67|6819.41|6819.41|0
1649235600000|2022-04-06 09:00:00|6833.56|6833.56|6835.79|6835.79|6838.94|6838.94|6833.27|6833.27|0
1649235900000|2022-04-06 09:05:00|6835.35|6835.35|6818.67|6818.67|6836.07|6836.07|6817.72|6817.72|0
1649236200000|2022-04-06 09:10:00|6818.61|6818.61|6818.34|6818.34|6821.7|6821.7|6815.22|6815.22|0
1649236500000|2022-04-06 09:15:00|6818.03|6818.03|6822.93|6822.93|6824.68|6824.68|6815.95|6815.95|0
1649236800000|2022-04-06 09:20:00|6822.72|6822.72|6820.6|6820.6|6823|6823|6816.68|6816.68|0
1649237100000|2022-04-06 09:25:00|6820.39|6820.39|6821.71|6821.71|6824.32|6824.32|6819.92|6819.92|0
1649237400000|2022-04-06 09:30:00|6821.46|6821.46|6830.4|6830.4|6830.85|6830.85|6821.46|6821.46|0
1649237700000|2022-04-06 09:35:00|6830.55|6830.55|6831.47|6831.47|6839.03|6839.03|6830.34|6830.34|0
1649238000000|2022-04-06 09:40:00|6831.67|6831.67|6809.98|6809.98|6831.67|6831.67|6808.9|6808.9|0
1649238300000|2022-04-06 09:45:00|6809.54|6809.54|6803.26|6803.26|6809.54|6809.54|6802.52|6802.52|0
1649238600000|2022-04-06 09:50:00|6801.73|6801.73|6802.89|6802.89|6805.12|6805.12|6796.26|6796.26|0
1649238900000|2022-04-06 09:55:00|6802.75|6802.75|6808.42|6808.42|6810.42|6810.42|6802.13|6802.13|0
1649239200000|2022-04-06 10:00:00|6808.2|6808.2|6811.75|6811.75|6815.08|6815.08|6805.92|6805.92|0
1649239500000|2022-04-06 10:05:00|6812.28|6812.28|6812.99|6812.99|6815.52|6815.52|6810.27|6810.27|0
1649239800000|2022-04-06 10:10:00|6812.68|6812.68|6791.59|6791.59|6813.17|6813.17|6786.82|6786.82|0
1649240100000|2022-04-06 10:15:00|6791.29|6791.29|6797.74|6797.74|6798.25|6798.25|6789.27|6789.27|0
1649240400000|2022-04-06 10:20:00|6797.52|6797.52|6803.96|6803.96|6804.6|6804.6|6795.51|6795.51|0
1649240700000|2022-04-06 10:25:00|6803.73|6803.73|6817.17|6817.17|6817.44|6817.44|6803.1|6803.1|0
1649241000000|2022-04-06 10:30:00|6817.46|6817.46|6821.1|6821.1|6821.43|6821.43|6815.81|6815.81|0
1649241300000|2022-04-06 10:35:00|6821.62|6821.62|6826.53|6826.53|6826.84|6826.84|6818.23|6818.23|0
1649241600000|2022-04-06 10:40:00|6826.27|6826.27|6824.6|6824.6|6826.79|6826.79|6819.28|6819.28|0
1649241900000|2022-04-06 10:45:00|6823.99|6823.99|6816.78|6816.78|6824.15|6824.15|6814.17|6814.17|0
1649242200000|2022-04-06 10:50:00|6816.7|6816.7|6820.6|6820.6|6820.6|6820.6|6815.06|6815.06|0
1649242500000|2022-04-06 10:55:00|6820.45|6820.45|6812.8|6812.8|6820.45|6820.45|6809.13|6809.13|0
1649242800000|2022-04-06 11:00:00|6813.18|6813.18|6808.67|6808.67|6814.07|6814.07|6808.67|6808.67|0
1649243100000|2022-04-06 11:05:00|6808.75|6808.75|6802.42|6802.42|6809.1|6809.1|6802.32|6802.32|0
1649243400000|2022-04-06 11:10:00|6802.12|6802.12|6789.99|6789.99|6803.01|6803.01|6789.4|6789.4|0
1649243700000|2022-04-06 11:15:00|6790.18|6790.18|6788.58|6788.58|6791.14|6791.14|6782.91|6782.91|0
1649244000000|2022-04-06 11:20:00|6788.32|6788.32|6783.49|6783.49|6788.76|6788.76|6780.18|6780.18|0
1649244300000|2022-04-06 11:25:00|6783.11|6783.11|6786.34|6786.34|6793.4|6793.4|6782.82|6782.82|0
1649244600000|2022-04-06 11:30:00|6786.1|6786.1|6780.01|6780.01|6786.1|6786.1|6776.19|6776.19|0
1649244900000|2022-04-06 11:35:00|6779.78|6779.78|6789.07|6789.07|6789.08|6789.08|6779.48|6779.48|0
1649245200000|2022-04-06 11:40:00|6789.22|6789.22|6782.94|6782.94|6791.17|6791.17|6782.94|6782.94|0
1649245500000|2022-04-06 11:45:00|6783.09|6783.09|6778.8|6778.8|6784.88|6784.88|6778.8|6778.8|0
1649245800000|2022-04-06 11:50:00|6778.72|6778.72|6777.74|6777.74|6779.79|6779.79|6775.22|6775.22|0
1649246100000|2022-04-06 11:55:00|6777.65|6777.65|6771.83|6771.83|6782.65|6782.65|6771.83|6771.83|0
1649246400000|2022-04-06 12:00:00|6771.12|6771.12|6767.82|6767.82|6772.71|6772.71|6767.03|6767.03|0
1649246700000|2022-04-06 12:05:00|6767.98|6767.98|6764.94|6764.94|6768.28|6768.28|6764.94|6764.94|0
1649247000000|2022-04-06 12:10:00|6764.22|6764.22|6775.77|6775.77|6775.99|6775.99|6764.22|6764.22|0
1649247300000|2022-04-06 12:15:00|6776.07|6776.07|6791.14|6791.14|6791.49|6791.49|6775.77|6775.77|0
1649247600000|2022-04-06 12:20:00|6791.21|6791.21|6799.9|6799.9|6800.56|6800.56|6791.05|6791.05|0
1649247900000|2022-04-06 12:25:00|6799.54|6799.54|6788.5|6788.5|6799.54|6799.54|6788.5|6788.5|0
1649248200000|2022-04-06 12:30:00|6788.42|6788.42|6783.73|6783.73|6788.42|6788.42|6782.79|6782.79|0
1649248500000|2022-04-06 12:35:00|6783.64|6783.64|6778.97|6778.97|6784.2|6784.2|6776.01|6776.01|0
1649248800000|2022-04-06 12:40:00|6779.03|6779.03|6773.73|6773.73|6779.47|6779.47|6772.59|6772.59|0
1649249100000|2022-04-06 12:45:00|6773.42|6773.42|6765.24|6765.24|6777.65|6777.65|6764.16|6764.16|0
1649249400000|2022-04-06 12:50:00|6765.01|6765.01|6762.6|6762.6|6767.87|6767.87|6761.43|6761.43|0
1649249700000|2022-04-06 12:55:00|6762.25|6762.25|6769.95|6769.95|6770.11|6770.11|6760.11|6760.11|0
1649250000000|2022-04-06 13:00:00|6768.88|6768.88|6783.49|6783.49|6784.42|6784.42|6767.4|6767.4|0
1649250300000|2022-04-06 13:05:00|6783.62|6783.62|6778.47|6778.47|6784.62|6784.62|6776.56|6776.56|0
1649250600000|2022-04-06 13:10:00|6779.07|6779.07|6769.67|6769.67|6779.46|6779.46|6769.5|6769.5|0
1649250900000|2022-04-06 13:15:00|6769.76|6769.76|6772.39|6772.39|6774.69|6774.69|6765.7|6765.7|0
1649251200000|2022-04-06 13:20:00|6772.47|6772.47|6760.88|6760.88|6775.24|6775.24|6758.69|6758.69|0
1649251500000|2022-04-06 13:25:00|6761.26|6761.26|6769.09|6769.09|6769.09|6769.09|6761.26|6761.26|0
1649251800000|2022-04-06 13:30:00|6769.01|6769.01|6742.35|6742.35|6791.28|6791.28|6741.38|6741.38|0
1649252100000|2022-04-06 13:35:00|6742.42|6742.42|6724.56|6724.56|6742.97|6742.97|6720.18|6720.18|0
1649252400000|2022-04-06 13:40:00|6724.94|6724.94|6696.37|6696.37|6725.81|6725.81|6695.56|6695.56|0
1649252700000|2022-04-06 13:45:00|6696.35|6696.35|6712.09|6712.09|6713.79|6713.79|6696.02|6696.02|0
1649253000000|2022-04-06 13:50:00|6711.83|6711.83|6709.81|6709.81|6712.03|6712.03|6705.74|6705.74|0
1649253300000|2022-04-06 13:55:00|6709.89|6709.89|6695.79|6695.79|6720.54|6720.54|6695.79|6695.79|0
1649253600000|2022-04-06 14:00:00|6696.2|6696.2|6675.93|6675.93|6711.74|6711.74|6674.13|6674.13|0
1649253900000|2022-04-06 14:05:00|6676.01|6676.01|6674.35|6674.35|6681.04|6681.04|6669.74|6669.74|0
1649254200000|2022-04-06 14:10:00|6674.27|6674.27|6673.67|6673.67|6682|6682|6670.77|6670.77|0
1649254500000|2022-04-06 14:15:00|6674.39|6674.39|6707.6|6707.6|6708.21|6708.21|6674.06|6674.06|0
1649254800000|2022-04-06 14:20:00|6707.87|6707.87|6716.18|6716.18|6720.34|6720.34|6707.74|6707.74|0
1649255100000|2022-04-06 14:25:00|6714.56|6714.56|6697.82|6697.82|6714.56|6714.56|6690.84|6690.84|0
1649255400000|2022-04-06 14:30:00|6697.64|6697.64|6703.49|6703.49|6718.21|6718.21|6696.11|6696.11|0
1649255700000|2022-04-06 14:35:00|6704.24|6704.24|6722.59|6722.59|6722.59|6722.59|6704.24|6704.24|0
1649256000000|2022-04-06 14:40:00|6723.67|6723.67|6746.21|6746.21|6747.06|6747.06|6719.34|6719.34|0
1649256300000|2022-04-06 14:45:00|6745.85|6745.85|6737.04|6737.04|6745.85|6745.85|6736.55|6736.55|0
1649256600000|2022-04-06 14:50:00|6736.94|6736.94|6730.27|6730.27|6737.61|6737.61|6725.02|6725.02|0
1649256900000|2022-04-06 14:55:00|6730.11|6730.11|6730.93|6730.93|6733.24|6733.24|6726.34|6726.34|0
1649257200000|2022-04-06 15:00:00|6730.85|6730.85|6735.15|6735.15|6740.83|6740.83|6728.38|6728.38|0
1649257500000|2022-04-06 15:05:00|6735.46|6735.46|6728.55|6728.55|6737.27|6737.27|6727.83|6727.83|0
1649257800000|2022-04-06 15:10:00|6728.5|6728.5|6715.5|6715.5|6728.5|6728.5|6715.04|6715.04|0
1649258100000|2022-04-06 15:15:00|6715.12|6715.12|6710.11|6710.11|6721.18|6721.18|6710.11|6710.11|0
1649258400000|2022-04-06 15:20:00|6710.19|6710.19|6716.26|6716.26|6718.68|6718.68|6709.11|6709.11|0
1649258700000|2022-04-06 15:25:00|6716.17|6716.17|6721.72|6721.72|6721.72|6721.72|6708.94|6708.94|0
1649315700000|2022-04-07 07:15:00|6712.5|6712.5|6681.82|6681.82|6712.5|6712.5|6678.74|6678.74|0
1649316000000|2022-04-07 07:20:00|6681.77|6681.77|6720.35|6720.35|6720.35|6720.35|6681.77|6681.77|0
1649316300000|2022-04-07 07:25:00|6722.5|6722.5|6710.33|6710.33|6725|6725|6710.17|6710.17|0
1649316600000|2022-04-07 07:30:00|6709.77|6709.77|6686.61|6686.61|6709.77|6709.77|6673.52|6673.52|0
1649316900000|2022-04-07 07:35:00|6687.2|6687.2|6693.15|6693.15|6698.34|6698.34|6686.38|6686.38|0
1649317200000|2022-04-07 07:40:00|6693.1|6693.1|6700.65|6700.65|6708|6708|6693.1|6693.1|0
1649317500000|2022-04-07 07:45:00|6700.84|6700.84|6725.5|6725.5|6725.5|6725.5|6700.84|6700.84|0
1649317800000|2022-04-07 07:50:00|6725.72|6725.72|6729.29|6729.29|6733.69|6733.69|6722.52|6722.52|0
1649318100000|2022-04-07 07:55:00|6729.39|6729.39|6726.48|6726.48|6729.39|6729.39|6717.81|6717.81|0
1649318400000|2022-04-07 08:00:00|6726.56|6726.56|6714.37|6714.37|6726.63|6726.63|6708.3|6708.3|0
1649318700000|2022-04-07 08:05:00|6714.55|6714.55|6730.67|6730.67|6730.67|6730.67|6713.7|6713.7|0
1649319000000|2022-04-07 08:10:00|6730.89|6730.89|6720.65|6720.65|6736.6|6736.6|6718.56|6718.56|0
1649319300000|2022-04-07 08:15:00|6721.25|6721.25|6725.47|6725.47|6729.79|6729.79|6721.25|6721.25|0
1649319600000|2022-04-07 08:20:00|6725.19|6725.19|6734.97|6734.97|6738.71|6738.71|6724.89|6724.89|0
1649319900000|2022-04-07 08:25:00|6735.28|6735.28|6741.22|6741.22|6747.23|6747.23|6735.15|6735.15|0
1649320200000|2022-04-07 08:30:00|6741.12|6741.12|6737.58|6737.58|6741.47|6741.47|6736.28|6736.28|0
1649320500000|2022-04-07 08:35:00|6737.74|6737.74|6736.34|6736.34|6738.7|6738.7|6732.43|6732.43|0
1649320800000|2022-04-07 08:40:00|6737.06|6737.06|6736.55|6736.55|6738.85|6738.85|6734.67|6734.67|0
1649321100000|2022-04-07 08:45:00|6736.25|6736.25|6746.47|6746.47|6747.29|6747.29|6732.28|6732.28|0
1649321400000|2022-04-07 08:50:00|6745.87|6745.87|6746.99|6746.99|6752.19|6752.19|6745.87|6745.87|0
1649321700000|2022-04-07 08:55:00|6746.85|6746.85|6753.99|6753.99|6754.61|6754.61|6745.75|6745.75|0
1649322000000|2022-04-07 09:00:00|6753.86|6753.86|6757.45|6757.45|6766.15|6766.15|6753.86|6753.86|0
1649322300000|2022-04-07 09:05:00|6756.21|6756.21|6760.24|6760.24|6760.24|6760.24|6751.45|6751.45|0
1649322600000|2022-04-07 09:10:00|6760.16|6760.16|6759.64|6759.64|6763.85|6763.85|6758.54|6758.54|0
1649322900000|2022-04-07 09:15:00|6759.48|6759.48|6766|6766|6767.23|6767.23|6756.12|6756.12|0
1649323200000|2022-04-07 09:20:00|6765.84|6765.84|6778.81|6778.81|6781.46|6781.46|6764.82|6764.82|0
1649323500000|2022-04-07 09:25:00|6778.68|6778.68|6781.82|6781.82|6781.82|6781.82|6775.22|6775.22|0
1649323800000|2022-04-07 09:30:00|6781.98|6781.98|6788.85|6788.85|6788.85|6788.85|6781.71|6781.71|0
1649324100000|2022-04-07 09:35:00|6788.43|6788.43|6790.95|6790.95|6792.9|6792.9|6788.43|6788.43|0
1649324400000|2022-04-07 09:40:00|6791.33|6791.33|6786.96|6786.96|6793.46|6793.46|6786.75|6786.75|0
1649324700000|2022-04-07 09:45:00|6787.14|6787.14|6786.6|6786.6|6787.14|6787.14|6782.61|6782.61|0
1649325000000|2022-04-07 09:50:00|6786.69|6786.69|6792.88|6792.88|6794.11|6794.11|6785.55|6785.55|0
1649325300000|2022-04-07 09:55:00|6792.8|6792.8|6800.23|6800.23|6802.27|6802.27|6792.8|6792.8|0
1649325600000|2022-04-07 10:00:00|6800.01|6800.01|6799.71|6799.71|6801.66|6801.66|6797.53|6797.53|0
1649325900000|2022-04-07 10:05:00|6800.01|6800.01|6794.47|6794.47|6800.01|6800.01|6793.38|6793.38|0
1649326200000|2022-04-07 10:10:00|6794.3|6794.3|6792.17|6792.17|6794.75|6794.75|6791.9|6791.9|0
1649326500000|2022-04-07 10:15:00|6792.09|6792.09|6787.62|6787.62|6794.79|6794.79|6787.02|6787.02|0
1649326800000|2022-04-07 10:20:00|6787.53|6787.53|6791.62|6791.62|6791.64|6791.64|6785.82|6785.82|0
1649327100000|2022-04-07 10:25:00|6791.76|6791.76|6784.75|6784.75|6791.76|6791.76|6784.29|6784.29|0
1649327400000|2022-04-07 10:30:00|6784.55|6784.55|6777.05|6777.05|6784.55|6784.55|6774.65|6774.65|0
1649327700000|2022-04-07 10:35:00|6777.25|6777.25|6780.74|6780.74|6781.89|6781.89|6774.29|6774.29|0
1649328000000|2022-04-07 10:40:00|6780.66|6780.66|6777.62|6777.62|6781.68|6781.68|6777.62|6777.62|0
1649328300000|2022-04-07 10:45:00|6777.41|6777.41|6780.9|6780.9|6780.9|6780.9|6777.15|6777.15|0
1649328600000|2022-04-07 10:50:00|6781.26|6781.26|6775.41|6775.41|6781.82|6781.82|6774.46|6774.46|0
1649328900000|2022-04-07 10:55:00|6775.28|6775.28|6771.65|6771.65|6775.28|6775.28|6771.65|6771.65|0
1649329200000|2022-04-07 11:00:00|6771.22|6771.22|6766.69|6766.69|6773.01|6773.01|6766.69|6766.69|0
1649329500000|2022-04-07 11:05:00|6766.9|6766.9|6809.01|6809.01|6839.59|6839.59|6764.35|6764.35|0
1649329800000|2022-04-07 11:10:00|6808.86|6808.86|6778.4|6778.4|6809.31|6809.31|6777.16|6777.16|0
1649330100000|2022-04-07 11:15:00|6778.32|6778.32|6766.3|6766.3|6778.32|6778.32|6765.67|6765.67|0
1649330400000|2022-04-07 11:20:00|6764.86|6764.86|6761.47|6761.47|6765.75|6765.75|6761.39|6761.39|0
1649330700000|2022-04-07 11:25:00|6761.42|6761.42|6756.82|6756.82|6761.42|6761.42|6755.66|6755.66|0
1649331000000|2022-04-07 11:30:00|6756.73|6756.73|6748.45|6748.45|6759.05|6759.05|6747.03|6747.03|0
1649331300000|2022-04-07 11:35:00|6748.58|6748.58|6759.04|6759.04|6759.54|6759.54|6748.03|6748.03|0
1649331600000|2022-04-07 11:40:00|6758.97|6758.97|6761.29|6761.29|6761.29|6761.29|6754.53|6754.53|0
1649331900000|2022-04-07 11:45:00|6761.21|6761.21|6753.91|6753.91|6762.01|6762.01|6753.79|6753.79|0
1649332200000|2022-04-07 11:50:00|6754.29|6754.29|6747.95|6747.95|6755.9|6755.9|6747.48|6747.48|0
1649332500000|2022-04-07 11:55:00|6748.19|6748.19|6751.52|6751.52|6751.52|6751.52|6746.13|6746.13|0
1649332800000|2022-04-07 12:00:00|6751.59|6751.59|6740.55|6740.55|6753.62|6753.62|6740.44|6740.44|0
1649333100000|2022-04-07 12:05:00|6741.27|6741.27|6738.41|6738.41|6741.97|6741.97|6734.92|6734.92|0
1649333400000|2022-04-07 12:10:00|6738.78|6738.78|6744.2|6744.2|6744.5|6744.5|6738.29|6738.29|0
1649333700000|2022-04-07 12:15:00|6743.9|6743.9|6744.06|6744.06|6744.06|6744.06|6739.5|6739.5|0
1649334000000|2022-04-07 12:20:00|6743.87|6743.87|6744.45|6744.45|6746.48|6746.48|6742.32|6742.32|0
1649334300000|2022-04-07 12:25:00|6743.56|6743.56|6740.18|6740.18|6743.56|6743.56|6739.51|6739.51|0
1649334600000|2022-04-07 12:30:00|6739.96|6739.96|6744.74|6744.74|6745.36|6745.36|6737.51|6737.51|0
1649334900000|2022-04-07 12:35:00|6744.66|6744.66|6746.29|6746.29|6748.92|6748.92|6741.38|6741.38|0
1649335200000|2022-04-07 12:40:00|6747.34|6747.34|6747.9|6747.9|6750.26|6750.26|6747.34|6747.34|0
1649335500000|2022-04-07 12:45:00|6747.95|6747.95|6754.67|6754.67|6755.26|6755.26|6747.91|6747.91|0
1649335800000|2022-04-07 12:50:00|6754.62|6754.62|6735.91|6735.91|6754.62|6754.62|6730.46|6730.46|0
1649336100000|2022-04-07 12:55:00|6736.21|6736.21|6744.32|6744.32|6744.32|6744.32|6734.3|6734.3|0
1649336400000|2022-04-07 13:00:00|6744.53|6744.53|6745.95|6745.95|6753.57|6753.57|6744.53|6744.53|0
1649336700000|2022-04-07 13:05:00|6746.1|6746.1|6743.08|6743.08|6747.12|6747.12|6743.08|6743.08|0
1649337000000|2022-04-07 13:10:00|6743|6743|6740.17|6740.17|6743.54|6743.54|6738.27|6738.27|0
1649337300000|2022-04-07 13:15:00|6740.37|6740.37|6742.81|6742.81|6743.51|6743.51|6735.6|6735.6|0
1649337600000|2022-04-07 13:20:00|6742.75|6742.75|6732.44|6732.44|6742.75|6742.75|6732.33|6732.33|0
1649337900000|2022-04-07 13:25:00|6732.52|6732.52|6725.98|6725.98|6732.9|6732.9|6721.4|6721.4|0
1649338200000|2022-04-07 13:30:00|6726.06|6726.06|6735.12|6735.12|6735.12|6735.12|6706.19|6706.19|0
1649338500000|2022-04-07 13:35:00|6735.43|6735.43|6722.63|6722.63|6741.38|6741.38|6721.7|6721.7|0
1649338800000|2022-04-07 13:40:00|6723.73|6723.73|6704.28|6704.28|6724.45|6724.45|6701.69|6701.69|0
1649339100000|2022-04-07 13:45:00|6704.51|6704.51|6687.62|6687.62|6711.02|6711.02|6686.43|6686.43|0
1649339400000|2022-04-07 13:50:00|6687.54|6687.54|6686.67|6686.67|6692.79|6692.79|6678.58|6678.58|0
1649339700000|2022-04-07 13:55:00|6686.78|6686.78|6699.83|6699.83|6700.97|6700.97|6683.2|6683.2|0
1649340000000|2022-04-07 14:00:00|6699.51|6699.51|6684.29|6684.29|6703.29|6703.29|6683.56|6683.56|0
1649340300000|2022-04-07 14:05:00|6683.69|6683.69|6679.59|6679.59|6684.03|6684.03|6671.93|6671.93|0
1649340600000|2022-04-07 14:10:00|6679.67|6679.67|6687.53|6687.53|6690.85|6690.85|6676.96|6676.96|0
1649340900000|2022-04-07 14:15:00|6687.58|6687.58|6667.05|6667.05|6687.58|6687.58|6666.75|6666.75|0
1649341200000|2022-04-07 14:20:00|6666.89|6666.89|6664.97|6664.97|6666.89|6666.89|6658.25|6658.25|0
1649341500000|2022-04-07 14:25:00|6664.92|6664.92|6670.35|6670.35|6674.58|6674.58|6660.22|6660.22|0
1649341800000|2022-04-07 14:30:00|6670.27|6670.27|6685.65|6685.65|6685.65|6685.65|6668.78|6668.78|0
1649342100000|2022-04-07 14:35:00|6686.54|6686.54|6677.12|6677.12|6689.28|6689.28|6676.97|6676.97|0
1649342400000|2022-04-07 14:40:00|6677.2|6677.2|6662.78|6662.78|6677.36|6677.36|6659.22|6659.22|0
1649342700000|2022-04-07 14:45:00|6663.16|6663.16|6659.95|6659.95|6669.98|6669.98|6659.59|6659.59|0
1649343000000|2022-04-07 14:50:00|6661.66|6661.66|6671.39|6671.39|6673.14|6673.14|6661.66|6661.66|0
1649343300000|2022-04-07 14:55:00|6671.55|6671.55|6663.29|6663.29|6676.64|6676.64|6663.1|6663.1|0
1649343600000|2022-04-07 15:00:00|6663.2|6663.2|6670.57|6670.57|6692.41|6692.41|6663.01|6663.01|0
1649343900000|2022-04-07 15:05:00|6670.52|6670.52|6665.74|6665.74|6671.85|6671.85|6664.49|6664.49|0
1649344200000|2022-04-07 15:10:00|6665.55|6665.55|6657.04|6657.04|6665.6|6665.6|6655.32|6655.32|0
1649344500000|2022-04-07 15:15:00|6657.41|6657.41|6642.27|6642.27|6657.41|6657.41|6641.56|6641.56|0
1649344800000|2022-04-07 15:20:00|6642.19|6642.19|6643.82|6643.82|6644.9|6644.9|6638.95|6638.95|0
1649345100000|2022-04-07 15:25:00|6643.97|6643.97|6624.93|6624.93|6644.05|6644.05|6622.46|6622.46|0
1649402100000|2022-04-08 07:15:00|6701.37|6701.37|6681.61|6681.61|6702.29|6702.29|6681.42|6681.42|0
1649402400000|2022-04-08 07:20:00|6681.92|6681.92|6714.1|6714.1|6714.36|6714.36|6681.79|6681.79|0
1649402700000|2022-04-08 07:25:00|6714.46|6714.46|6714.47|6714.47|6714.89|6714.89|6707.85|6707.85|0
1649403000000|2022-04-08 07:30:00|6714.73|6714.73|6698.14|6698.14|6715.48|6715.48|6695.85|6695.85|0
1649403300000|2022-04-08 07:35:00|6698.24|6698.24|6691.26|6691.26|6699.19|6699.19|6690.38|6690.38|0
1649403600000|2022-04-08 07:40:00|6691.18|6691.18|6680.94|6680.94|6691.29|6691.29|6680.94|6680.94|0
1649403900000|2022-04-08 07:45:00|6680.5|6680.5|6696.57|6696.57|6696.57|6696.57|6676.86|6676.86|0
1649404200000|2022-04-08 07:50:00|6696.46|6696.46|6701.05|6701.05|6704.18|6704.18|6692.64|6692.64|0
1649404500000|2022-04-08 07:55:00|6701.1|6701.1|6707.26|6707.26|6710.85|6710.85|6699.65|6699.65|0
1649404800000|2022-04-08 08:00:00|6706.54|6706.54|6717.27|6717.27|6717.57|6717.57|6705.02|6705.02|0
1649405100000|2022-04-08 08:05:00|6717.45|6717.45|6717.18|6717.18|6722.04|6722.04|6714.37|6714.37|0
1649405400000|2022-04-08 08:10:00|6717.1|6717.1|6728.65|6728.65|6728.65|6728.65|6715.44|6715.44|0
1649405700000|2022-04-08 08:15:00|6730.09|6730.09|6731.82|6731.82|6732.44|6732.44|6727.52|6727.52|0
1649406000000|2022-04-08 08:20:00|6733.01|6733.01|6733.04|6733.04|6734.2|6734.2|6722.72|6722.72|0
1649406300000|2022-04-08 08:25:00|6732.66|6732.66|6720.65|6720.65|6732.66|6732.66|6720.65|6720.65|0
1649406600000|2022-04-08 08:30:00|6720.38|6720.38|6721.81|6721.81|6726.11|6726.11|6719.99|6719.99|0
1649406900000|2022-04-08 08:35:00|6721.9|6721.9|6718.27|6718.27|6723.85|6723.85|6715.58|6715.58|0
1649407200000|2022-04-08 08:40:00|6718.01|6718.01|6703.56|6703.56|6724.23|6724.23|6703.48|6703.48|0
1649407500000|2022-04-08 08:45:00|6703.17|6703.17|6698.18|6698.18|6703.17|6703.17|6695.84|6695.84|0
1649407800000|2022-04-08 08:50:00|6698.33|6698.33|6677.53|6677.53|6698.49|6698.49|6677.53|6677.53|0
1649408100000|2022-04-08 08:55:00|6677.79|6677.79|6673.5|6673.5|6680.28|6680.28|6669.68|6669.68|0
1649408400000|2022-04-08 09:00:00|6672.97|6672.97|6660.83|6660.83|6673.08|6673.08|6655.11|6655.11|0
1649408700000|2022-04-08 09:05:00|6660.89|6660.89|6649.39|6649.39|6661.52|6661.52|6649.39|6649.39|0
1649409000000|2022-04-08 09:10:00|6649.02|6649.02|6649.72|6649.72|6651.45|6651.45|6645.41|6645.41|0
1649409300000|2022-04-08 09:15:00|6650.08|6650.08|6661.01|6661.01|6661.01|6661.01|6649.89|6649.89|0
1649409600000|2022-04-08 09:20:00|6661.15|6661.15|6659.61|6659.61|6665.87|6665.87|6659.02|6659.02|0
1649409900000|2022-04-08 09:25:00|6659.23|6659.23|6661.22|6661.22|6661.5|6661.5|6659.23|6659.23|0
1649410200000|2022-04-08 09:30:00|6661.14|6661.14|6672.7|6672.7|6673.15|6673.15|6661.08|6661.08|0
1649410500000|2022-04-08 09:35:00|6670.91|6670.91|6673.27|6673.27|6674.21|6674.21|6669.57|6669.57|0
1649410800000|2022-04-08 09:40:00|6673.16|6673.16|6669.17|6669.17|6676.9|6676.9|6669.14|6669.14|0
1649411100000|2022-04-08 09:45:00|6669.27|6669.27|6671.25|6671.25|6673.04|6673.04|6669.08|6669.08|0
1649411400000|2022-04-08 09:50:00|6671.42|6671.42|6681.69|6681.69|6682.33|6682.33|6671.36|6671.36|0
1649411700000|2022-04-08 09:55:00|6681.31|6681.31|6681.69|6681.69|6685.18|6685.18|6680.77|6680.77|0
1649412000000|2022-04-08 10:00:00|6681.6|6681.6|6688.95|6688.95|6689.53|6689.53|6679.7|6679.7|0
1649412300000|2022-04-08 10:05:00|6688.11|6688.11|6690.63|6690.63|6690.63|6690.63|6688.11|6688.11|0
1649412600000|2022-04-08 10:10:00|6690.27|6690.27|6681.93|6681.93|6694.65|6694.65|6680.32|6680.32|0
1649412900000|2022-04-08 10:15:00|6682.49|6682.49|6684.24|6684.24|6691.17|6691.17|6681.95|6681.95|0
1649413200000|2022-04-08 10:20:00|6684.31|6684.31|6683.85|6683.85|6688.58|6688.58|6683.13|6683.13|0
1649413500000|2022-04-08 10:25:00|6684.47|6684.47|6673.85|6673.85|6685.4|6685.4|6671.92|6671.92|0
1649413800000|2022-04-08 10:30:00|6674.07|6674.07|6664.87|6664.87|6675.07|6675.07|6663.23|6663.23|0
1649414100000|2022-04-08 10:35:00|6665.06|6665.06|6659.46|6659.46|6665.06|6665.06|6656.15|6656.15|0
1649414400000|2022-04-08 10:40:00|6660.11|6660.11|6654.81|6654.81|6660.11|6660.11|6654.48|6654.48|0
1649414700000|2022-04-08 10:45:00|6654.73|6654.73|6659.16|6659.16|6660.47|6660.47|6653.62|6653.62|0
1649415000000|2022-04-08 10:50:00|6658.44|6658.44|6660.88|6660.88|6663.17|6663.17|6658.43|6658.43|0
1649415300000|2022-04-08 10:55:00|6660.68|6660.68|6659.89|6659.89|6661.93|6661.93|6658.95|6658.95|0
1649415600000|2022-04-08 11:00:00|6659.61|6659.61|6649.48|6649.48|6659.77|6659.77|6648.58|6648.58|0
1649415900000|2022-04-08 11:05:00|6649.86|6649.86|6649.88|6649.88|6653.36|6653.36|6648.56|6648.56|0
1649416200000|2022-04-08 11:10:00|6649.72|6649.72|6646.56|6646.56|6649.8|6649.8|6645.12|6645.12|0
1649416500000|2022-04-08 11:15:00|6646.65|6646.65|6646.39|6646.39|6647.89|6647.89|6644.56|6644.56|0
1649416800000|2022-04-08 11:20:00|6646.65|6646.65|6642.41|6642.41|6648.74|6648.74|6641.56|6641.56|0
1649417100000|2022-04-08 11:25:00|6642.13|6642.13|6641.53|6641.53|6644.83|6644.83|6639.59|6639.59|0
1649417400000|2022-04-08 11:30:00|6641.72|6641.72|6643.32|6643.32|6645.42|6645.42|6640.39|6640.39|0
1649417700000|2022-04-08 11:35:00|6643.71|6643.71|6642.44|6642.44|6644.99|6644.99|6640.23|6640.23|0
1649418000000|2022-04-08 11:40:00|6642.28|6642.28|6640.68|6640.68|6642.28|6642.28|6637.25|6637.25|0
1649418300000|2022-04-08 11:45:00|6640.11|6640.11|6644.7|6644.7|6644.7|6644.7|6639.97|6639.97|0
1649418600000|2022-04-08 11:50:00|6645.26|6645.26|6644.82|6644.82|6645.95|6645.95|6643.07|6643.07|0
1649418900000|2022-04-08 11:55:00|6645.2|6645.2|6642.04|6642.04|6647.48|6647.48|6642.04|6642.04|0
1649419200000|2022-04-08 12:00:00|6641.83|6641.83|6646.47|6646.47|6646.63|6646.63|6641.23|6641.23|0
1649419500000|2022-04-08 12:05:00|6646.62|6646.62|6648.62|6648.62|6648.64|6648.64|6644.74|6644.74|0
1649419800000|2022-04-08 12:10:00|6649.34|6649.34|6644.86|6644.86|6649.34|6649.34|6644.39|6644.39|0
1649420100000|2022-04-08 12:15:00|6645.24|6645.24|6644.49|6644.49|6646.58|6646.58|6643.93|6643.93|0
1649420400000|2022-04-08 12:20:00|6644.12|6644.12|6646.59|6646.59|6646.59|6646.59|6644.12|6644.12|0
1649420700000|2022-04-08 12:25:00|6647.34|6647.34|6648.1|6648.1|6649.85|6649.85|6647.02|6647.02|0
1649421000000|2022-04-08 12:30:00|6647.74|6647.74|6625.88|6625.88|6657.12|6657.12|6625.83|6625.83|0
1649421300000|2022-04-08 12:35:00|6626.01|6626.01|6617.87|6617.87|6628.87|6628.87|6617.87|6617.87|0
1649421600000|2022-04-08 12:40:00|6617.74|6617.74|6618.54|6618.54|6618.54|6618.54|6608.17|6608.17|0
1649421900000|2022-04-08 12:45:00|6618.63|6618.63|6620.58|6620.58|6623.58|6623.58|6615.3|6615.3|0
1649422200000|2022-04-08 12:50:00|6620.42|6620.42|6617|6617|6620.58|6620.58|6616.17|6616.17|0
1649422500000|2022-04-08 12:55:00|6616.81|6616.81|6608.13|6608.13|6616.91|6616.91|6605.35|6605.35|0
1649422800000|2022-04-08 13:00:00|6608.26|6608.26|6605.72|6605.72|6611.4|6611.4|6604.22|6604.22|0
1649423100000|2022-04-08 13:05:00|6605.61|6605.61|6601.57|6601.57|6606.07|6606.07|6600.7|6600.7|0
1649423400000|2022-04-08 13:10:00|6601.68|6601.68|6596.84|6596.84|6601.79|6601.79|6596.15|6596.15|0
1649423700000|2022-04-08 13:15:00|6596.76|6596.76|6594.63|6594.63|6597.31|6597.31|6593.8|6593.8|0
1649424000000|2022-04-08 13:20:00|6594.85|6594.85|6589.83|6589.83|6596.35|6596.35|6589.83|6589.83|0
1649424300000|2022-04-08 13:25:00|6589.47|6589.47|6583.92|6583.92|6589.63|6589.63|6581.61|6581.61|0
1649424600000|2022-04-08 13:30:00|6583.73|6583.73|6562.34|6562.34|6584.13|6584.13|6562.15|6562.15|0
1649424900000|2022-04-08 13:35:00|6561.98|6561.98|6555.56|6555.56|6563.47|6563.47|6551.63|6551.63|0
1649425200000|2022-04-08 13:40:00|6555.65|6555.65|6554.92|6554.92|6556.89|6556.89|6545.49|6545.49|0
1649425500000|2022-04-08 13:45:00|6554.77|6554.77|6567.33|6567.33|6567.33|6567.33|6554.29|6554.29|0
1649425800000|2022-04-08 13:50:00|6567.44|6567.44|6571.95|6571.95|6577.74|6577.74|6566.94|6566.94|0
1649426100000|2022-04-08 13:55:00|6571.87|6571.87|6567.29|6567.29|6579.6|6579.6|6567.29|6567.29|0
1649426400000|2022-04-08 14:00:00|6567.24|6567.24|6579.37|6579.37|6579.43|6579.43|6561.24|6561.24|0
1649426700000|2022-04-08 14:05:00|6579.73|6579.73|6588.44|6588.44|6589.95|6589.95|6570.77|6570.77|0
1649427000000|2022-04-08 14:10:00|6588.62|6588.62|6582.82|6582.82|6588.62|6588.62|6576.97|6576.97|0
1649427300000|2022-04-08 14:15:00|6582.74|6582.74|6586.73|6586.73|6588.7|6588.7|6573.47|6573.47|0
1649427600000|2022-04-08 14:20:00|6587.08|6587.08|6589.42|6589.42|6592.63|6592.63|6583.33|6583.33|0
1649427900000|2022-04-08 14:25:00|6589.63|6589.63|6610.18|6610.18|6610.18|6610.18|6589.63|6589.63|0
1649428200000|2022-04-08 14:30:00|6610.33|6610.33|6618.47|6618.47|6618.79|6618.79|6608.02|6608.02|0
1649428500000|2022-04-08 14:35:00|6618.28|6618.28|6617.54|6617.54|6620.19|6620.19|6615.02|6615.02|0
1649428800000|2022-04-08 14:40:00|6617.33|6617.33|6602.53|6602.53|6617.91|6617.91|6601.67|6601.67|0
1649429100000|2022-04-08 14:45:00|6602.23|6602.23|6598.25|6598.25|6604.58|6604.58|6598.17|6598.17|0
1649429400000|2022-04-08 14:50:00|6598.32|6598.32|6621|6621|6624.79|6624.79|6598.32|6598.32|0
1649429700000|2022-04-08 14:55:00|6621.72|6621.72|6616.84|6616.84|6621.72|6621.72|6609.02|6609.02|0
1649430000000|2022-04-08 15:00:00|6616.76|6616.76|6626.35|6626.35|6627.91|6627.91|6615.96|6615.96|0
1649430300000|2022-04-08 15:05:00|6626.43|6626.43|6622.44|6622.44|6628.92|6628.92|6619.3|6619.3|0
1649430600000|2022-04-08 15:10:00|6622.34|6622.34|6625.63|6625.63|6627.31|6627.31|6622.25|6622.25|0
1649430900000|2022-04-08 15:15:00|6626.35|6626.35|6620.26|6620.26|6626.5|6626.5|6619.08|6619.08|0
1649431200000|2022-04-08 15:20:00|6620.56|6620.56|6609.81|6609.81|6621.01|6621.01|6607|6607|0
1649431500000|2022-04-08 15:25:00|6609.6|6609.6|6607.65|6607.65|6615.88|6615.88|6600.67|6600.67|0
1649661300000|2022-04-11 07:15:00|6561.25|6561.25|6567.32|6567.32|6584.1|6584.1|6556.63|6556.63|0
1649661600000|2022-04-11 07:20:00|6566.95|6566.95|6599.17|6599.17|6599.17|6599.17|6566.82|6566.82|0
1649661900000|2022-04-11 07:25:00|6599.88|6599.88|6638.54|6638.54|6639.26|6639.26|6598.01|6598.01|0
1649662200000|2022-04-11 07:30:00|6638.41|6638.41|6630.9|6630.9|6638.49|6638.49|6620.87|6620.87|0
1649662500000|2022-04-11 07:35:00|6630.96|6630.96|6650.38|6650.38|6650.56|6650.56|6630.74|6630.74|0
1649662800000|2022-04-11 07:40:00|6650.46|6650.46|6643.3|6643.3|6655.21|6655.21|6642.08|6642.08|0
1649663100000|2022-04-11 07:45:00|6642.46|6642.46|6643.68|6643.68|6653.18|6653.18|6638.18|6638.18|0
1649663400000|2022-04-11 07:50:00|6643.51|6643.51|6630.63|6630.63|6643.51|6643.51|6628.37|6628.37|0
1649663700000|2022-04-11 07:55:00|6630.99|6630.99|6624.24|6624.24|6631.17|6631.17|6621.31|6621.31|0
1649664000000|2022-04-11 08:00:00|6623.52|6623.52|6606.01|6606.01|6625.24|6625.24|6606.01|6606.01|0
1649664300000|2022-04-11 08:05:00|6606.07|6606.07|6600.36|6600.36|6607.1|6607.1|6600.36|6600.36|0
1649664600000|2022-04-11 08:10:00|6600.2|6600.2|6597.64|6597.64|6602.8|6602.8|6596.09|6596.09|0
1649664900000|2022-04-11 08:15:00|6597.68|6597.68|6581.93|6581.93|6605.97|6605.97|6581.75|6581.75|0
1649665200000|2022-04-11 08:20:00|6581.21|6581.21|6581.68|6581.68|6583.16|6583.16|6575.97|6575.97|0
1649665500000|2022-04-11 08:25:00|6581.72|6581.72|6577.59|6577.59|6581.72|6581.72|6576.5|6576.5|0
1649665800000|2022-04-11 08:30:00|6577.95|6577.95|6579.19|6579.19|6583.33|6583.33|6576.27|6576.27|0
1649666100000|2022-04-11 08:35:00|6578.98|6578.98|6595.27|6595.27|6595.57|6595.57|6578.01|6578.01|0
1649666400000|2022-04-11 08:40:00|6595.6|6595.6|6599.67|6599.67|6599.89|6599.89|6593.97|6593.97|0
1649666700000|2022-04-11 08:45:00|6599.99|6599.99|6606.5|6606.5|6609.3|6609.3|6598.93|6598.93|0
1649667000000|2022-04-11 08:50:00|6607.09|6607.09|6610.41|6610.41|6611|6611|6604.54|6604.54|0
1649667300000|2022-04-11 08:55:00|6610.78|6610.78|6625.93|6625.93|6626.01|6626.01|6610.78|6610.78|0
1649667600000|2022-04-11 09:00:00|6625.77|6625.77|6635.65|6635.65|6635.65|6635.65|6625.77|6625.77|0
1649667900000|2022-04-11 09:05:00|6635.6|6635.6|6623.36|6623.36|6635.6|6635.6|6622.3|6622.3|0
1649668200000|2022-04-11 09:10:00|6623.18|6623.18|6621.61|6621.61|6624.63|6624.63|6620.07|6620.07|0
1649668500000|2022-04-11 09:15:00|6623.19|6623.19|6631.91|6631.91|6631.91|6631.91|6620.58|6620.58|0
1649668800000|2022-04-11 09:20:00|6632.07|6632.07|6631.4|6631.4|6633.71|6633.71|6628.19|6628.19|0
1649669100000|2022-04-11 09:25:00|6631.63|6631.63|6640.83|6640.83|6641.68|6641.68|6631.63|6631.63|0
1649669400000|2022-04-11 09:30:00|6640.08|6640.08|6639.04|6639.04|6640.71|6640.71|6637.19|6637.19|0
1649669700000|2022-04-11 09:35:00|6638.99|6638.99|6635.45|6635.45|6639.25|6639.25|6633.27|6633.27|0
1649670000000|2022-04-11 09:40:00|6635.68|6635.68|6631.33|6631.33|6635.68|6635.68|6629.36|6629.36|0
1649670300000|2022-04-11 09:45:00|6631.46|6631.46|6643.53|6643.53|6665.89|6665.89|6629.57|6629.57|0
1649670600000|2022-04-11 09:50:00|6642.87|6642.87|6640.18|6640.18|6643.71|6643.71|6639.27|6639.27|0
1649670900000|2022-04-11 09:55:00|6640.74|6640.74|6633.7|6633.7|6643.03|6643.03|6632.61|6632.61|0
1649671200000|2022-04-11 10:00:00|6634|6634|6639.66|6639.66|6641.6|6641.6|6631.2|6631.2|0
1649671500000|2022-04-11 10:05:00|6639.58|6639.58|6641.65|6641.65|6645.32|6645.32|6639.19|6639.19|0
1649671800000|2022-04-11 10:10:00|6641.59|6641.59|6635.7|6635.7|6643.04|6643.04|6633.06|6633.06|0
1649672100000|2022-04-11 10:15:00|6636.17|6636.17|6640.55|6640.55|6643.25|6643.25|6634.44|6634.44|0
1649672400000|2022-04-11 10:20:00|6640.72|6640.72|6644.64|6644.64|6645.92|6645.92|6640.72|6640.72|0
1649672700000|2022-04-11 10:25:00|6644.94|6644.94|6648.93|6648.93|6648.93|6648.93|6644.94|6644.94|0
1649673000000|2022-04-11 10:30:00|6649.22|6649.22|6639.99|6639.99|6649.73|6649.73|6639.61|6639.61|0
1649673300000|2022-04-11 10:35:00|6639.83|6639.83|6648.15|6648.15|6649.08|6649.08|6636.72|6636.72|0
1649673600000|2022-04-11 10:40:00|6648.04|6648.04|6643.67|6643.67|6648.04|6648.04|6643.39|6643.39|0
1649673900000|2022-04-11 10:45:00|6643.88|6643.88|6662.44|6662.44|6662.5|6662.5|6639.93|6639.93|0
1649674200000|2022-04-11 10:50:00|6661.85|6661.85|6666.87|6666.87|6668.65|6668.65|6659.19|6659.19|0
1649674500000|2022-04-11 10:55:00|6667.29|6667.29|6667.62|6667.62|6671.79|6671.79|6665.88|6665.88|0
1649674800000|2022-04-11 11:00:00|6667.46|6667.46|6661.43|6661.43|6667.46|6667.46|6656.57|6656.57|0
1649675100000|2022-04-11 11:05:00|6661.81|6661.81|6660.75|6660.75|6663.87|6663.87|6659.7|6659.7|0
1649675400000|2022-04-11 11:10:00|6660.83|6660.83|6653.6|6653.6|6660.97|6660.97|6653.38|6653.38|0
1649675700000|2022-04-11 11:15:00|6654.32|6654.32|6639.99|6639.99|6654.32|6654.32|6639.18|6639.18|0
1649676000000|2022-04-11 11:20:00|6640.35|6640.35|6646.18|6646.18|6646.26|6646.26|6640.35|6640.35|0
1649676300000|2022-04-11 11:25:00|6646.05|6646.05|6650.9|6650.9|6650.9|6650.9|6644.67|6644.67|0
1649676600000|2022-04-11 11:30:00|6650.81|6650.81|6656.27|6656.27|6657.29|6657.29|6649.65|6649.65|0
1649676900000|2022-04-11 11:35:00|6656.48|6656.48|6642.13|6642.13|6656.53|6656.53|6642.13|6642.13|0
1649677200000|2022-04-11 11:40:00|6642.24|6642.24|6634.11|6634.11|6642.34|6642.34|6632.75|6632.75|0
1649677500000|2022-04-11 11:45:00|6633.95|6633.95|6636.57|6636.57|6637.27|6637.27|6631.96|6631.96|0
1649677800000|2022-04-11 11:50:00|6636.87|6636.87|6634.57|6634.57|6636.87|6636.87|6634|6634|0
1649678100000|2022-04-11 11:55:00|6634.68|6634.68|6640.76|6640.76|6640.76|6640.76|6632.34|6632.34|0
1649678400000|2022-04-11 12:00:00|6640.83|6640.83|6647.03|6647.03|6647.9|6647.9|6640.44|6640.44|0
1649678700000|2022-04-11 12:05:00|6647.11|6647.11|6640.59|6640.59|6648.79|6648.79|6640.4|6640.4|0
1649679000000|2022-04-11 12:10:00|6640.44|6640.44|6635.39|6635.39|6640.5|6640.5|6634.57|6634.57|0
1649679300000|2022-04-11 12:15:00|6635.32|6635.32|6628.93|6628.93|6635.4|6635.4|6628.93|6628.93|0
1649679600000|2022-04-11 12:20:00|6628.54|6628.54|6625.74|6625.74|6628.54|6628.54|6623.14|6623.14|0
1649679900000|2022-04-11 12:25:00|6625.83|6625.83|6630.48|6630.48|6631.29|6631.29|6625.83|6625.83|0
1649680200000|2022-04-11 12:30:00|6630.7|6630.7|6630.74|6630.74|6633.21|6633.21|6629.44|6629.44|0
1649680500000|2022-04-11 12:35:00|6630.63|6630.63|6624.87|6624.87|6632.41|6632.41|6624.87|6624.87|0
1649680800000|2022-04-11 12:40:00|6624.76|6624.76|6619.77|6619.77|6624.76|6624.76|6616.56|6616.56|0
1649681100000|2022-04-11 12:45:00|6619.69|6619.69|6619.09|6619.09|6619.79|6619.79|6615.47|6615.47|0
1649681400000|2022-04-11 12:50:00|6619.29|6619.29|6618.54|6618.54|6620.5|6620.5|6617.28|6617.28|0
1649681700000|2022-04-11 12:55:00|6618.33|6618.33|6619.44|6619.44|6619.62|6619.62|6616.37|6616.37|0
1649682000000|2022-04-11 13:00:00|6619.74|6619.74|6626.3|6626.3|6626.38|6626.38|6619.38|6619.38|0
1649682300000|2022-04-11 13:05:00|6626.46|6626.46|6625.68|6625.68|6635.96|6635.96|6625.35|6625.35|0
1649682600000|2022-04-11 13:10:00|6625.84|6625.84|6625.03|6625.03|6626.06|6626.06|6622.5|6622.5|0
1649682900000|2022-04-11 13:15:00|6624.95|6624.95|6633.09|6633.09|6633.17|6633.17|6624.95|6624.95|0
1649683200000|2022-04-11 13:20:00|6633.01|6633.01|6633.76|6633.76|6635.17|6635.17|6631.71|6631.71|0
1649683500000|2022-04-11 13:25:00|6633.92|6633.92|6648.33|6648.33|6648.33|6648.33|6633.92|6633.92|0
1649683800000|2022-04-11 13:30:00|6648.54|6648.54|6632.15|6632.15|6695.47|6695.47|6629.46|6629.46|0
1649684100000|2022-04-11 13:35:00|6631.94|6631.94|6650.06|6650.06|6661.8|6661.8|6631.94|6631.94|0
1649684400000|2022-04-11 13:40:00|6650.14|6650.14|6689.35|6689.35|6692.71|6692.71|6648.96|6648.96|0
1649684700000|2022-04-11 13:45:00|6689.43|6689.43|6715.76|6715.76|6716.89|6716.89|6688.03|6688.03|0
1649685000000|2022-04-11 13:50:00|6715.14|6715.14|6733.82|6733.82|6733.82|6733.82|6706.37|6706.37|0
1649685300000|2022-04-11 13:55:00|6734.5|6734.5|6744.96|6744.96|6746.16|6746.16|6729.04|6729.04|0
1649685600000|2022-04-11 14:00:00|6745.57|6745.57|6746.59|6746.59|6764.36|6764.36|6743.41|6743.41|0
1649685900000|2022-04-11 14:05:00|6746.33|6746.33|6767.02|6767.02|6769.8|6769.8|6739.16|6739.16|0
1649686200000|2022-04-11 14:10:00|6767.06|6767.06|6774.44|6774.44|6777.04|6777.04|6763.97|6763.97|0
1649686500000|2022-04-11 14:15:00|6774.57|6774.57|6745.29|6745.29|6775.95|6775.95|6745.29|6745.29|0
1649686800000|2022-04-11 14:20:00|6745.49|6745.49|6748.71|6748.71|6757.82|6757.82|6745.49|6745.49|0
1649687100000|2022-04-11 14:25:00|6750.51|6750.51|6724.09|6724.09|6750.66|6750.66|6721.22|6721.22|0
1649687400000|2022-04-11 14:30:00|6724.18|6724.18|6739.66|6739.66|6743.2|6743.2|6723.18|6723.18|0
1649687700000|2022-04-11 14:35:00|6739.71|6739.71|6732.65|6732.65|6745.32|6745.32|6732.56|6732.56|0
1649688000000|2022-04-11 14:40:00|6732.52|6732.52|6719.68|6719.68|6732.52|6732.52|6719.36|6719.36|0
1649688300000|2022-04-11 14:45:00|6720.17|6720.17|6718.83|6718.83|6726.62|6726.62|6718.69|6718.69|0
1649688600000|2022-04-11 14:50:00|6718.75|6718.75|6718.1|6718.1|6718.82|6718.82|6712.22|6712.22|0
1649688900000|2022-04-11 14:55:00|6717.94|6717.94|6724|6724|6728.41|6728.41|6717.26|6717.26|0
1649689200000|2022-04-11 15:00:00|6724.08|6724.08|6713.85|6713.85|6724.63|6724.63|6712.74|6712.74|0
1649689500000|2022-04-11 15:05:00|6713.7|6713.7|6713.36|6713.36|6715.36|6715.36|6711.03|6711.03|0
1649689800000|2022-04-11 15:10:00|6713.3|6713.3|6706.02|6706.02|6716.49|6716.49|6704.79|6704.79|0
1649690100000|2022-04-11 15:15:00|6706.07|6706.07|6709.28|6709.28|6714.48|6714.48|6705.05|6705.05|0
1649690400000|2022-04-11 15:20:00|6709.66|6709.66|6705.39|6705.39|6711.8|6711.8|6704.77|6704.77|0
1649690700000|2022-04-11 15:25:00|6705.2|6705.2|6703.14|6703.14|6710.6|6710.6|6700.04|6700.04|0
1649747700000|2022-04-12 07:15:00|6630.61|6630.61|6612.54|6612.54|6630.84|6630.84|6609.65|6609.65|0
1649748000000|2022-04-12 07:20:00|6612.31|6612.31|6622.21|6622.21|6625.2|6625.2|6609.56|6609.56|0
1649748300000|2022-04-12 07:25:00|6621.37|6621.37|6629.38|6629.38|6640.82|6640.82|6619.75|6619.75|0
1649748600000|2022-04-12 07:30:00|6629.77|6629.77|6616.61|6616.61|6630.32|6630.32|6613.09|6613.09|0
1649748900000|2022-04-12 07:35:00|6616.8|6616.8|6606.44|6606.44|6620.25|6620.25|6605.67|6605.67|0
1649749200000|2022-04-12 07:40:00|6606.31|6606.31|6593.87|6593.87|6607.23|6607.23|6592|6592|0
1649749500000|2022-04-12 07:45:00|6594.1|6594.1|6627.84|6627.84|6628.91|6628.91|6594.1|6594.1|0
1649749800000|2022-04-12 07:50:00|6627.93|6627.93|6639.06|6639.06|6644.91|6644.91|6625.44|6625.44|0
1649750100000|2022-04-12 07:55:00|6639.15|6639.15|6639.24|6639.24|6644.3|6644.3|6637.96|6637.96|0
1649750400000|2022-04-12 08:00:00|6639.47|6639.47|6638.21|6638.21|6641.28|6641.28|6634.29|6634.29|0
1649750700000|2022-04-12 08:05:00|6638.37|6638.37|6619.79|6619.79|6641.48|6641.48|6615.17|6615.17|0
1649751000000|2022-04-12 08:10:00|6619.71|6619.71|6628.27|6628.27|6628.27|6628.27|6619.32|6619.32|0
1649751300000|2022-04-12 08:15:00|6628.11|6628.11|6627.29|6627.29|6631.7|6631.7|6627.2|6627.2|0
1649751600000|2022-04-12 08:20:00|6627.44|6627.44|6641.46|6641.46|6643.53|6643.53|6627.44|6627.44|0
1649751900000|2022-04-12 08:25:00|6641.08|6641.08|6644.4|6644.4|6644.49|6644.49|6636.48|6636.48|0
1649752200000|2022-04-12 08:30:00|6644.68|6644.68|6650.34|6650.34|6651.6|6651.6|6642|6642|0
1649752500000|2022-04-12 08:35:00|6650.5|6650.5|6667.08|6667.08|6670.72|6670.72|6650.5|6650.5|0
1649752800000|2022-04-12 08:40:00|6666.93|6666.93|6670.62|6670.62|6671.69|6671.69|6666.93|6666.93|0
1649753100000|2022-04-12 08:45:00|6671.51|6671.51|6668.01|6668.01|6676.41|6676.41|6667.44|6667.44|0
1649753400000|2022-04-12 08:50:00|6668.57|6668.57|6682.72|6682.72|6685.81|6685.81|6668.57|6668.57|0
1649753700000|2022-04-12 08:55:00|6682.66|6682.66|6675.07|6675.07|6682.72|6682.72|6675.07|6675.07|0
1649754000000|2022-04-12 09:00:00|6674.84|6674.84|6675.11|6675.11|6683.53|6683.53|6672.95|6672.95|0
1649754300000|2022-04-12 09:05:00|6675.57|6675.57|6701.42|6701.42|6701.42|6701.42|6675.57|6675.57|0
1649754600000|2022-04-12 09:10:00|6700.8|6700.8|6686.35|6686.35|6700.8|6700.8|6685.39|6685.39|0
1649754900000|2022-04-12 09:15:00|6686.46|6686.46|6686.81|6686.81|6690.9|6690.9|6684.88|6684.88|0
1649755200000|2022-04-12 09:20:00|6686.19|6686.19|6692.9|6692.9|6693.97|6693.97|6684.51|6684.51|0
1649755500000|2022-04-12 09:25:00|6692.52|6692.52|6691.5|6691.5|6694.68|6694.68|6689.28|6689.28|0
1649755800000|2022-04-12 09:30:00|6691.69|6691.69|6693|6693|6693.39|6693.39|6685.66|6685.66|0
1649756100000|2022-04-12 09:35:00|6693.15|6693.15|6696.64|6696.64|6697.65|6697.65|6691.13|6691.13|0
1649756400000|2022-04-12 09:40:00|6696.71|6696.71|6700.04|6700.04|6700.16|6700.16|6695.74|6695.74|0
1649756700000|2022-04-12 09:45:00|6699.89|6699.89|6698.38|6698.38|6701.16|6701.16|6695.89|6695.89|0
1649757000000|2022-04-12 09:50:00|6698.59|6698.59|6693.23|6693.23|6703|6703|6690.56|6690.56|0
1649757300000|2022-04-12 09:55:00|6692.93|6692.93|6684.25|6684.25|6693.53|6693.53|6684.19|6684.19|0
1649757600000|2022-04-12 10:00:00|6681.01|6681.01|6679.57|6679.57|6682.95|6682.95|6672.84|6672.84|0
1649757900000|2022-04-12 10:05:00|6677.06|6677.06|6678.9|6678.9|6679.85|6679.85|6671.62|6671.62|0
1649758200000|2022-04-12 10:10:00|6679.01|6679.01|6683.23|6683.23|6684.45|6684.45|6677.8|6677.8|0
1649758500000|2022-04-12 10:15:00|6683.31|6683.31|6678.36|6678.36|6683.31|6683.31|6677.54|6677.54|0
1649758800000|2022-04-12 10:20:00|6678.45|6678.45|6675.94|6675.94|6679.36|6679.36|6675.94|6675.94|0
1649759100000|2022-04-12 10:25:00|6676.01|6676.01|6679.87|6679.87|6680.29|6680.29|6674.55|6674.55|0
1649759400000|2022-04-12 10:30:00|6679.68|6679.68|6680.98|6680.98|6680.98|6680.98|6677.89|6677.89|0
1649759700000|2022-04-12 10:35:00|6680.77|6680.77|6682.31|6682.31|6698.99|6698.99|6680.77|6680.77|0
1649760000000|2022-04-12 10:40:00|6682.25|6682.25|6681.04|6681.04|6682.25|6682.25|6677.25|6677.25|0
1649760300000|2022-04-12 10:45:00|6680.66|6680.66|6682.34|6682.34|6682.34|6682.34|6678.16|6678.16|0
1649760600000|2022-04-12 10:50:00|6682.71|6682.71|6684.22|6684.22|6686.44|6686.44|6682.68|6682.68|0
1649760900000|2022-04-12 10:55:00|6684.31|6684.31|6677.11|6677.11|6685.52|6685.52|6676.93|6676.93|0
1649761200000|2022-04-12 11:00:00|6676.74|6676.74|6679.88|6679.88|6683.01|6683.01|6676.64|6676.64|0
1649761500000|2022-04-12 11:05:00|6679.67|6679.67|6684.06|6684.06|6686.24|6686.24|6679.11|6679.11|0
1649761800000|2022-04-12 11:10:00|6683.91|6683.91|6676.59|6676.59|6683.91|6683.91|6676.48|6676.48|0
1649762100000|2022-04-12 11:15:00|6676.43|6676.43|6667.91|6667.91|6676.43|6676.43|6666.25|6666.25|0
1649762400000|2022-04-12 11:20:00|6667.65|6667.65|6673.37|6673.37|6675.51|6675.51|6667.65|6667.65|0
1649762700000|2022-04-12 11:25:00|6673.01|6673.01|6677.41|6677.41|6679.17|6679.17|6672.46|6672.46|0
1649763000000|2022-04-12 11:30:00|6676.99|6676.99|6680.07|6680.07|6680.07|6680.07|6674.5|6674.5|0
1649763300000|2022-04-12 11:35:00|6680.27|6680.27|6677.69|6677.69|6681.71|6681.71|6677.54|6677.54|0
1649763600000|2022-04-12 11:40:00|6677.46|6677.46|6675.22|6675.22|6683.26|6683.26|6675.12|6675.12|0
1649763900000|2022-04-12 11:45:00|6675.8|6675.8|6669.58|6669.58|6676.7|6676.7|6669.36|6669.36|0
1649764200000|2022-04-12 11:50:00|6669.47|6669.47|6669.68|6669.68|6669.68|6669.68|6666.3|6666.3|0
1649764500000|2022-04-12 11:55:00|6669.72|6669.72|6669.17|6669.17|6670.41|6670.41|6667.61|6667.61|0
1649764800000|2022-04-12 12:00:00|6669.36|6669.36|6656.91|6656.91|6670.87|6670.87|6655.4|6655.4|0
1649765100000|2022-04-12 12:05:00|6657.13|6657.13|6666.29|6666.29|6666.8|6666.8|6657.13|6657.13|0
1649765400000|2022-04-12 12:10:00|6666.1|6666.1|6669.18|6669.18|6669.3|6669.3|6665.14|6665.14|0
1649765700000|2022-04-12 12:15:00|6669.59|6669.59|6673.42|6673.42|6674.26|6674.26|6669.42|6669.42|0
1649766000000|2022-04-12 12:20:00|6673.66|6673.66|6676.66|6676.66|6678.98|6678.98|6673.66|6673.66|0
1649766300000|2022-04-12 12:25:00|6677.12|6677.12|6656.81|6656.81|6677.65|6677.65|6656.68|6656.68|0
1649766600000|2022-04-12 12:30:00|6656.92|6656.92|6678.56|6678.56|6736.29|6736.29|6656.92|6656.92|0
1649766900000|2022-04-12 12:35:00|6678.64|6678.64|6684.92|6684.92|6685.83|6685.83|6678.18|6678.18|0
1649767200000|2022-04-12 12:40:00|6685.08|6685.08|6685.63|6685.63|6685.63|6685.63|6677.42|6677.42|0
1649767500000|2022-04-12 12:45:00|6685.93|6685.93|6707|6707|6707|6707|6685.93|6685.93|0
1649767800000|2022-04-12 12:50:00|6707.21|6707.21|6701.83|6701.83|6707.21|6707.21|6696.3|6696.3|0
1649768100000|2022-04-12 12:55:00|6701.74|6701.74|6685.14|6685.14|6702.02|6702.02|6684.82|6684.82|0
1649768400000|2022-04-12 13:00:00|6685.06|6685.06|6679.83|6679.83|6685.26|6685.26|6678.63|6678.63|0
1649768700000|2022-04-12 13:05:00|6679.72|6679.72|6667.86|6667.86|6680.2|6680.2|6655.93|6655.93|0
1649769000000|2022-04-12 13:10:00|6667.94|6667.94|6658.45|6658.45|6668.16|6668.16|6657.21|6657.21|0
1649769300000|2022-04-12 13:15:00|6658.52|6658.52|6662.06|6662.06|6666.22|6666.22|6655.57|6655.57|0
1649769600000|2022-04-12 13:20:00|6662.11|6662.11|6647.84|6647.84|6662.11|6662.11|6645.76|6645.76|0
1649769900000|2022-04-12 13:25:00|6647.58|6647.58|6647.86|6647.86|6651.97|6651.97|6646.7|6646.7|0
1649770200000|2022-04-12 13:30:00|6647.37|6647.37|6626.4|6626.4|6649.27|6649.27|6616.22|6616.22|0
1649770500000|2022-04-12 13:35:00|6626.21|6626.21|6633.65|6633.65|6641.39|6641.39|6620.72|6620.72|0
1649770800000|2022-04-12 13:40:00|6633.52|6633.52|6628.72|6628.72|6636.4|6636.4|6625.25|6625.25|0
1649771100000|2022-04-12 13:45:00|6628.87|6628.87|6644.85|6644.85|6648.07|6648.07|6621.56|6621.56|0
1649771400000|2022-04-12 13:50:00|6645.25|6645.25|6653.64|6653.64|6662.01|6662.01|6644.37|6644.37|0
1649771700000|2022-04-12 13:55:00|6653.19|6653.19|6669.81|6669.81|6669.81|6669.81|6652.4|6652.4|0
1649772000000|2022-04-12 14:00:00|6669.93|6669.93|6683.53|6683.53|6683.53|6683.53|6666.38|6666.38|0
1649772300000|2022-04-12 14:05:00|6683.17|6683.17|6690.64|6690.64|6690.64|6690.64|6680.09|6680.09|0
1649772600000|2022-04-12 14:10:00|6690.92|6690.92|6679.07|6679.07|6699.97|6699.97|6678.58|6678.58|0
1649772900000|2022-04-12 14:15:00|6679.8|6679.8|6668.33|6668.33|6683.24|6683.24|6666.28|6666.28|0
1649773200000|2022-04-12 14:20:00|6668.51|6668.51|6655.43|6655.43|6670.96|6670.96|6655.13|6655.13|0
1649773500000|2022-04-12 14:25:00|6655.47|6655.47|6644.3|6644.3|6660.65|6660.65|6644.09|6644.09|0
1649773800000|2022-04-12 14:30:00|6643.78|6643.78|6638.54|6638.54|6645.15|6645.15|6633.96|6633.96|0
1649774100000|2022-04-12 14:35:00|6639.26|6639.26|6627.29|6627.29|6647.45|6647.45|6625.31|6625.31|0
1649774400000|2022-04-12 14:40:00|6627.24|6627.24|6624.16|6624.16|6629.68|6629.68|6619.96|6619.96|0
1649774700000|2022-04-12 14:45:00|6623.82|6623.82|6611.69|6611.69|6624.39|6624.39|6611.02|6611.02|0
1649775000000|2022-04-12 14:50:00|6611.45|6611.45|6613.07|6613.07|6613.44|6613.44|6601.49|6601.49|0
1649775300000|2022-04-12 14:55:00|6613.26|6613.26|6612.2|6612.2|6617.79|6617.79|6609.71|6609.71|0
1649775600000|2022-04-12 15:00:00|6611.94|6611.94|6629.81|6629.81|6629.81|6629.81|6611.38|6611.38|0
1649775900000|2022-04-12 15:05:00|6629.94|6629.94|6627.33|6627.33|6630.89|6630.89|6626.93|6626.93|0
1649776200000|2022-04-12 15:10:00|6626.73|6626.73|6626.9|6626.9|6629.74|6629.74|6624.51|6624.51|0
1649776500000|2022-04-12 15:15:00|6626.79|6626.79|6628.17|6628.17|6632.26|6632.26|6626.61|6626.61|0
1649776800000|2022-04-12 15:20:00|6628.13|6628.13|6625.23|6625.23|6631.5|6631.5|6625.23|6625.23|0
1649777100000|2022-04-12 15:25:00|6625.36|6625.36|6634.71|6634.71|6639.98|6639.98|6625.36|6625.36|0
1649834100000|2022-04-13 07:15:00|6577.67|6577.67|6588.3|6588.3|6592.76|6592.76|6574.62|6574.62|0
1649834400000|2022-04-13 07:20:00|6588.41|6588.41|6598.25|6598.25|6604.81|6604.81|6588.41|6588.41|0
1649834700000|2022-04-13 07:25:00|6598.69|6598.69|6605.32|6605.32|6611.67|6611.67|6598.64|6598.64|0
1649835000000|2022-04-13 07:30:00|6605.1|6605.1|6581.2|6581.2|6605.1|6605.1|6581.2|6581.2|0
1649835300000|2022-04-13 07:35:00|6581.11|6581.11|6570.94|6570.94|6581.11|6581.11|6568.74|6568.74|0
1649835600000|2022-04-13 07:40:00|6570.81|6570.81|6574.09|6574.09|6575.86|6575.86|6567.71|6567.71|0
1649835900000|2022-04-13 07:45:00|6573.95|6573.95|6567.06|6567.06|6574.29|6574.29|6565.37|6565.37|0
1649836200000|2022-04-13 07:50:00|6566.7|6566.7|6567.38|6567.38|6567.72|6567.72|6561.79|6561.79|0
1649836500000|2022-04-13 07:55:00|6567.32|6567.32|6567.86|6567.86|6573.8|6573.8|6566.4|6566.4|0
1649836800000|2022-04-13 08:00:00|6567.8|6567.8|6574.01|6574.01|6574.01|6574.01|6564.26|6564.26|0
1649837100000|2022-04-13 08:05:00|6573.63|6573.63|6596.83|6596.83|6597.85|6597.85|6573.33|6573.33|0
1649837400000|2022-04-13 08:10:00|6596.75|6596.75|6597.3|6597.3|6601.68|6601.68|6595.81|6595.81|0
1649837700000|2022-04-13 08:15:00|6597.51|6597.51|6585.53|6585.53|6598.41|6598.41|6585.53|6585.53|0
1649838000000|2022-04-13 08:20:00|6585.57|6585.57|6579.27|6579.27|6585.78|6585.78|6579.27|6579.27|0
1649838300000|2022-04-13 08:25:00|6578.67|6578.67|6565.55|6565.55|6578.67|6578.67|6561.41|6561.41|0
1649838600000|2022-04-13 08:30:00|6565.74|6565.74|6569.84|6569.84|6570.56|6570.56|6560.61|6560.61|0
1649838900000|2022-04-13 08:35:00|6569.77|6569.77|6560.74|6560.74|6569.9|6569.9|6557.57|6557.57|0
1649839200000|2022-04-13 08:40:00|6560.59|6560.59|6561.37|6561.37|6563.17|6563.17|6559.19|6559.19|0
1649839500000|2022-04-13 08:45:00|6561.56|6561.56|6570.31|6570.31|6570.9|6570.9|6561.56|6561.56|0
1649839800000|2022-04-13 08:50:00|6570.16|6570.16|6571.89|6571.89|6571.89|6571.89|6568.33|6568.33|0
1649840100000|2022-04-13 08:55:00|6572.12|6572.12|6566.35|6566.35|6573.32|6573.32|6566.24|6566.24|0
1649840400000|2022-04-13 09:00:00|6566.19|6566.19|6564.83|6564.83|6567.4|6567.4|6561.38|6561.38|0
1649840700000|2022-04-13 09:05:00|6564.75|6564.75|6551.71|6551.71|6564.75|6564.75|6550.22|6550.22|0
1649841000000|2022-04-13 09:10:00|6551.82|6551.82|6552.24|6552.24|6555.8|6555.8|6551.54|6551.54|0
1649841300000|2022-04-13 09:15:00|6552.45|6552.45|6535.43|6535.43|6552.6|6552.6|6533.82|6533.82|0
1649841600000|2022-04-13 09:20:00|6535.21|6535.21|6527.16|6527.16|6535.21|6535.21|6527.03|6527.03|0
1649841900000|2022-04-13 09:25:00|6526.93|6526.93|6510.77|6510.77|6529.43|6529.43|6509.8|6509.8|0
1649842200000|2022-04-13 09:30:00|6511.85|6511.85|6513.84|6513.84|6514.04|6514.04|6509.57|6509.57|0
1649842500000|2022-04-13 09:35:00|6513.61|6513.61|6497.44|6497.44|6513.84|6513.84|6487.82|6487.82|0
1649842800000|2022-04-13 09:40:00|6497.58|6497.58|6497.94|6497.94|6502.67|6502.67|6497.58|6497.58|0
1649843100000|2022-04-13 09:45:00|6498.08|6498.08|6494.65|6494.65|6500.99|6500.99|6492.23|6492.23|0
1649843400000|2022-04-13 09:50:00|6494.94|6494.94|6484.42|6484.42|6494.94|6494.94|6479.96|6479.96|0
1649843700000|2022-04-13 09:55:00|6485.61|6485.61|6483.71|6483.71|6489.09|6489.09|6483.71|6483.71|0
1649844000000|2022-04-13 10:00:00|6483.97|6483.97|6494.9|6494.9|6495.27|6495.27|6483.97|6483.97|0
1649844300000|2022-04-13 10:05:00|6495.34|6495.34|6494.61|6494.61|6500.85|6500.85|6494.61|6494.61|0
1649844600000|2022-04-13 10:10:00|6494.2|6494.2|6500.3|6500.3|6500.3|6500.3|6493.84|6493.84|0
1649844900000|2022-04-13 10:15:00|6500.45|6500.45|6499.32|6499.32|6507.92|6507.92|6499.28|6499.28|0
1649845200000|2022-04-13 10:20:00|6501.12|6501.12|6496.04|6496.04|6504.22|6504.22|6496.04|6496.04|0
1649845500000|2022-04-13 10:25:00|6495.32|6495.32|6502.3|6502.3|6502.49|6502.49|6494.45|6494.45|0
1649845800000|2022-04-13 10:30:00|6501.93|6501.93|6508.02|6508.02|6508.42|6508.42|6501.93|6501.93|0
1649846100000|2022-04-13 10:35:00|6509.21|6509.21|6515.6|6515.6|6515.7|6515.7|6508.49|6508.49|0
1649846400000|2022-04-13 10:40:00|6515.94|6515.94|6516.58|6516.58|6519.19|6519.19|6515.13|6515.13|0
1649846700000|2022-04-13 10:45:00|6516.81|6516.81|6518.86|6518.86|6519.71|6519.71|6513.95|6513.95|0
1649847000000|2022-04-13 10:50:00|6518.95|6518.95|6527.14|6527.14|6527.32|6527.32|6518.12|6518.12|0
1649847300000|2022-04-13 10:55:00|6527.5|6527.5|6534.75|6534.75|6534.75|6534.75|6527.29|6527.29|0
1649847600000|2022-04-13 11:00:00|6534.94|6534.94|6545.56|6545.56|6546.77|6546.77|6534.94|6534.94|0
1649847900000|2022-04-13 11:05:00|6545.48|6545.48|6548.08|6548.08|6550.16|6550.16|6545.48|6545.48|0
1649848200000|2022-04-13 11:10:00|6548.29|6548.29|6547.86|6547.86|6553.4|6553.4|6547.06|6547.06|0
1649848500000|2022-04-13 11:15:00|6547.94|6547.94|6553.7|6553.7|6554.83|6554.83|6547.75|6547.75|0
1649848800000|2022-04-13 11:20:00|6553.62|6553.62|6551.35|6551.35|6556.54|6556.54|6550.47|6550.47|0
1649849100000|2022-04-13 11:25:00|6551.27|6551.27|6553|6553|6553|6553|6543.55|6543.55|0
1649849400000|2022-04-13 11:30:00|6552.77|6552.77|6548.3|6548.3|6554.81|6554.81|6547.22|6547.22|0
1649849700000|2022-04-13 11:35:00|6548.45|6548.45|6556.28|6556.28|6557.82|6557.82|6548.45|6548.45|0
1649850000000|2022-04-13 11:40:00|6556.15|6556.15|6563.67|6563.67|6563.67|6563.67|6555.34|6555.34|0
1649850300000|2022-04-13 11:45:00|6563.76|6563.76|6566.26|6566.26|6568.33|6568.33|6563.38|6563.38|0
1649850600000|2022-04-13 11:50:00|6566.03|6566.03|6568.39|6568.39|6572.09|6572.09|6565.9|6565.9|0
1649850900000|2022-04-13 11:55:00|6568.15|6568.15|6567.64|6567.64|6574.87|6574.87|6567.49|6567.49|0
1649851200000|2022-04-13 12:00:00|6567.97|6567.97|6558.34|6558.34|6567.97|6567.97|6557.96|6557.96|0
1649851500000|2022-04-13 12:05:00|6558.42|6558.42|6551.1|6551.1|6560.78|6560.78|6551.1|6551.1|0
1649851800000|2022-04-13 12:10:00|6551.36|6551.36|6545.73|6545.73|6551.36|6551.36|6541.94|6541.94|0
1649852100000|2022-04-13 12:15:00|6545.36|6545.36|6546.43|6546.43|6547.81|6547.81|6543.28|6543.28|0
1649852400000|2022-04-13 12:20:00|6546.51|6546.51|6539.96|6539.96|6548.7|6548.7|6539.77|6539.77|0
1649852700000|2022-04-13 12:25:00|6540.01|6540.01|6548.84|6548.84|6548.84|6548.84|6537.97|6537.97|0
1649853000000|2022-04-13 12:30:00|6548.95|6548.95|6556.37|6556.37|6556.37|6556.37|6543.65|6543.65|0
1649853300000|2022-04-13 12:35:00|6556.58|6556.58|6563.15|6563.15|6563.31|6563.31|6555.67|6555.67|0
1649853600000|2022-04-13 12:40:00|6563.04|6563.04|6565.69|6565.69|6566.49|6566.49|6561.96|6561.96|0
1649853900000|2022-04-13 12:45:00|6565.77|6565.77|6560.61|6560.61|6570.27|6570.27|6560.49|6560.49|0
1649854200000|2022-04-13 12:50:00|6560.79|6560.79|6555.49|6555.49|6560.79|6560.79|6554.52|6554.52|0
1649854500000|2022-04-13 12:55:00|6555.57|6555.57|6548.51|6548.51|6555.88|6555.88|6548.51|6548.51|0
1649854800000|2022-04-13 13:00:00|6548.29|6548.29|6549.12|6549.12|6551.47|6551.47|6543.48|6543.48|0
1649855100000|2022-04-13 13:05:00|6549.23|6549.23|6542.45|6542.45|6550.88|6550.88|6541.53|6541.53|0
1649855400000|2022-04-13 13:10:00|6542.63|6542.63|6547.54|6547.54|6547.9|6547.9|6542.06|6542.06|0
1649855700000|2022-04-13 13:15:00|6547.62|6547.62|6556.84|6556.84|6557.89|6557.89|6547.47|6547.47|0
1649856000000|2022-04-13 13:20:00|6556.61|6556.61|6558.31|6558.31|6558.68|6558.68|6554.64|6554.64|0
1649856300000|2022-04-13 13:25:00|6558.42|6558.42|6552.87|6552.87|6559.03|6559.03|6551.29|6551.29|0
1649856600000|2022-04-13 13:30:00|6552.79|6552.79|6561.39|6561.39|6563.72|6563.72|6552.27|6552.27|0
1649856900000|2022-04-13 13:35:00|6561.58|6561.58|6597.58|6597.58|6602.09|6602.09|6561.58|6561.58|0
1649857200000|2022-04-13 13:40:00|6597.9|6597.9|6589.94|6589.94|6600.17|6600.17|6588.01|6588.01|0
1649857500000|2022-04-13 13:45:00|6589.99|6589.99|6609.25|6609.25|6610.39|6610.39|6589.18|6589.18|0
1649857800000|2022-04-13 13:50:00|6609.33|6609.33|6612.15|6612.15|6615.33|6615.33|6603.85|6603.85|0
1649858100000|2022-04-13 13:55:00|6611.96|6611.96|6602.77|6602.77|6612.44|6612.44|6602.22|6602.22|0
1649858400000|2022-04-13 14:00:00|6602.96|6602.96|6618.14|6618.14|6618.14|6618.14|6597.65|6597.65|0
1649858700000|2022-04-13 14:05:00|6618.48|6618.48|6626.66|6626.66|6629.1|6629.1|6618.32|6618.32|0
1649859000000|2022-04-13 14:10:00|6626.73|6626.73|6633.78|6633.78|6638.6|6638.6|6622.34|6622.34|0
1649859300000|2022-04-13 14:15:00|6634.25|6634.25|6639.02|6639.02|6645.37|6645.37|6633.73|6633.73|0
1649859600000|2022-04-13 14:20:00|6639.12|6639.12|6633.55|6633.55|6639.12|6639.12|6631.6|6631.6|0
1649859900000|2022-04-13 14:25:00|6633.62|6633.62|6619.18|6619.18|6634.08|6634.08|6618.89|6618.89|0
1649860200000|2022-04-13 14:30:00|6618.97|6618.97|6633.37|6633.37|6633.83|6633.83|6618.49|6618.49|0
1649860500000|2022-04-13 14:35:00|6633.26|6633.26|6633.74|6633.74|6635.54|6635.54|6631.12|6631.12|0
1649860800000|2022-04-13 14:40:00|6633.51|6633.51|6650.26|6650.26|6650.29|6650.29|6628.79|6628.79|0
1649861100000|2022-04-13 14:45:00|6650.64|6650.64|6653.71|6653.71|6656.79|6656.79|6650.64|6650.64|0
1649861400000|2022-04-13 14:50:00|6653.94|6653.94|6662.1|6662.1|6662.51|6662.51|6651.03|6651.03|0
1649861700000|2022-04-13 14:55:00|6661.99|6661.99|6662.67|6662.67|6664.61|6664.61|6658.32|6658.32|0
1649862000000|2022-04-13 15:00:00|6662.49|6662.49|6666.75|6666.75|6668.11|6668.11|6661.25|6661.25|0
1649862300000|2022-04-13 15:05:00|6666.67|6666.67|6669.39|6669.39|6671.26|6671.26|6665.83|6665.83|0
1649862600000|2022-04-13 15:10:00|6669.09|6669.09|6673.37|6673.37|6673.52|6673.52|6667.3|6667.3|0
1649862900000|2022-04-13 15:15:00|6673.18|6673.18|6677.81|6677.81|6678.69|6678.69|6671.99|6671.99|0
1649863200000|2022-04-13 15:20:00|6677.6|6677.6|6677.57|6677.57|6684.95|6684.95|6677.57|6677.57|0
1649863500000|2022-04-13 15:25:00|6677.36|6677.36|6681.47|6681.47|6686.62|6686.62|6677.14|6677.14|0
1649920500000|2022-04-14 07:15:00|6756.19|6756.19|6748.49|6748.49|6756.82|6756.82|6741.73|6741.73|0
1649920800000|2022-04-14 07:20:00|6747.41|6747.41|6750.19|6750.19|6753.72|6753.72|6732.96|6732.96|0
1649921100000|2022-04-14 07:25:00|6749.96|6749.96|6781.04|6781.04|6781.04|6781.04|6748.84|6748.84|0
1649921400000|2022-04-14 07:30:00|6781.48|6781.48|6784.56|6784.56|6786.27|6786.27|6777.56|6777.56|0
1649921700000|2022-04-14 07:35:00|6783.85|6783.85|6786.06|6786.06|6786.42|6786.42|6776.78|6776.78|0
1649922000000|2022-04-14 07:40:00|6786.35|6786.35|6785.88|6785.88|6789.9|6789.9|6784.39|6784.39|0
1649922300000|2022-04-14 07:45:00|6786.35|6786.35|6783.21|6783.21|6790.22|6790.22|6780.63|6780.63|0
1649922600000|2022-04-14 07:50:00|6783.39|6783.39|6769.33|6769.33|6783.39|6783.39|6768.55|6768.55|0
1649922900000|2022-04-14 07:55:00|6769.61|6769.61|6776.37|6776.37|6780.27|6780.27|6768.76|6768.76|0
1649923200000|2022-04-14 08:00:00|6776.75|6776.75|6772.34|6772.34|6783.58|6783.58|6771.98|6771.98|0
1649923500000|2022-04-14 08:05:00|6772.27|6772.27|6782.65|6782.65|6783.06|6783.06|6771.16|6771.16|0
1649923800000|2022-04-14 08:10:00|6781.9|6781.9|6776.69|6776.69|6785.15|6785.15|6775.59|6775.59|0
1649924100000|2022-04-14 08:15:00|6776.42|6776.42|6763.63|6763.63|6777.72|6777.72|6763.17|6763.17|0
1649924400000|2022-04-14 08:20:00|6763.39|6763.39|6751.54|6751.54|6763.39|6763.39|6751.13|6751.13|0
1649924700000|2022-04-14 08:25:00|6751.58|6751.58|6755.42|6755.42|6756.95|6756.95|6746.38|6746.38|0
1649925000000|2022-04-14 08:30:00|6755.14|6755.14|6755.71|6755.71|6757.01|6757.01|6754.3|6754.3|0
1649925300000|2022-04-14 08:35:00|6755.56|6755.56|6758.28|6758.28|6758.28|6758.28|6751.04|6751.04|0
1649925600000|2022-04-14 08:40:00|6758|6758|6760.83|6760.83|6764.17|6764.17|6757.87|6757.87|0
1649925900000|2022-04-14 08:45:00|6760.7|6760.7|6762.17|6762.17|6762.17|6762.17|6757.3|6757.3|0
1649926200000|2022-04-14 08:50:00|6762.07|6762.07|6774.83|6774.83|6774.83|6774.83|6762.07|6762.07|0
1649926500000|2022-04-14 08:55:00|6774.7|6774.7|6779.67|6779.67|6779.67|6779.67|6771.16|6771.16|0
1649926800000|2022-04-14 09:00:00|6780.14|6780.14|6785.21|6785.21|6787.05|6787.05|6779.22|6779.22|0
1649927100000|2022-04-14 09:05:00|6785.6|6785.6|6804.45|6804.45|6807.09|6807.09|6785.6|6785.6|0
1649927400000|2022-04-14 09:10:00|6804.19|6804.19|6803.6|6803.6|6804.19|6804.19|6801.95|6801.95|0
1649927700000|2022-04-14 09:15:00|6803.79|6803.79|6786.91|6786.91|6808.66|6808.66|6786.91|6786.91|0
1649928000000|2022-04-14 09:20:00|6786.97|6786.97|6784.86|6784.86|6791.99|6791.99|6784.86|6784.86|0
1649928300000|2022-04-14 09:25:00|6785|6785|6779.83|6779.83|6785.94|6785.94|6779.83|6779.83|0
1649928600000|2022-04-14 09:30:00|6779.78|6779.78|6782.53|6782.53|6783.74|6783.74|6777.75|6777.75|0
1649928900000|2022-04-14 09:35:00|6783.43|6783.43|6788.21|6788.21|6788.97|6788.97|6783.43|6783.43|0
1649929200000|2022-04-14 09:40:00|6788.25|6788.25|6786.68|6786.68|6789.17|6789.17|6785.61|6785.61|0
1649929500000|2022-04-14 09:45:00|6787.37|6787.37|6797.15|6797.15|6799.81|6799.81|6787.37|6787.37|0
1649929800000|2022-04-14 09:50:00|6796.91|6796.91|6792.82|6792.82|6796.91|6796.91|6772.31|6772.31|0
1649930100000|2022-04-14 09:55:00|6792.72|6792.72|6791.29|6791.29|6793.64|6793.64|6788|6788|0
1649930400000|2022-04-14 10:00:00|6791.5|6791.5|6805.55|6805.55|6806.06|6806.06|6791.36|6791.36|0
1649930700000|2022-04-14 10:05:00|6805.76|6805.76|6804.38|6804.38|6806.84|6806.84|6803.23|6803.23|0
1649931000000|2022-04-14 10:10:00|6804.19|6804.19|6807.32|6807.32|6808.88|6808.88|6803.89|6803.89|0
1649931300000|2022-04-14 10:15:00|6808.04|6808.04|6810.28|6810.28|6812.38|6812.38|6807.3|6807.3|0
1649931600000|2022-04-14 10:20:00|6810.02|6810.02|6811.4|6811.4|6816.25|6816.25|6810.02|6810.02|0
1649931900000|2022-04-14 10:25:00|6811.45|6811.45|6807.59|6807.59|6811.69|6811.69|6805.88|6805.88|0
1649932200000|2022-04-14 10:30:00|6807.68|6807.68|6806.13|6806.13|6808.59|6808.59|6805.08|6805.08|0
1649932500000|2022-04-14 10:35:00|6805.81|6805.81|6806.37|6806.37|6808.32|6808.32|6802.79|6802.79|0
1649932800000|2022-04-14 10:40:00|6806.09|6806.09|6810.63|6810.63|6810.63|6810.63|6805.43|6805.43|0
1649933100000|2022-04-14 10:45:00|6810.74|6810.74|6816.99|6816.99|6818.87|6818.87|6810.17|6810.17|0
1649933400000|2022-04-14 10:50:00|6817.18|6817.18|6822.33|6822.33|6822.85|6822.85|6817.07|6817.07|0
1649933700000|2022-04-14 10:55:00|6822.63|6822.63|6817.44|6817.44|6822.63|6822.63|6815.93|6815.93|0
1649934000000|2022-04-14 11:00:00|6817.21|6817.21|6837.85|6837.85|6837.85|6837.85|6816.19|6816.19|0
1649934300000|2022-04-14 11:05:00|6837.63|6837.63|6833.14|6833.14|6838.73|6838.73|6832.93|6832.93|0
1649934600000|2022-04-14 11:10:00|6833.53|6833.53|6827.62|6827.62|6833.53|6833.53|6827.41|6827.41|0
1649934900000|2022-04-14 11:15:00|6827.57|6827.57|6819.14|6819.14|6827.57|6827.57|6818.95|6818.95|0
1649935200000|2022-04-14 11:20:00|6818.06|6818.06|6819.23|6819.23|6819.23|6819.23|6815.7|6815.7|0
1649935500000|2022-04-14 11:25:00|6819.39|6819.39|6816.91|6816.91|6819.8|6819.8|6816.28|6816.28|0
1649935800000|2022-04-14 11:30:00|6816.75|6816.75|6818.67|6818.67|6818.67|6818.67|6815.22|6815.22|0
1649936100000|2022-04-14 11:35:00|6819.39|6819.39|6832.51|6832.51|6832.51|6832.51|6819.39|6819.39|0
1649936400000|2022-04-14 11:40:00|6832.73|6832.73|6844.44|6844.44|6844.44|6844.44|6832.73|6832.73|0
1649936700000|2022-04-14 11:45:00|6844.57|6844.57|6847.37|6847.37|6857.84|6857.84|6842.97|6842.97|0
1649937000000|2022-04-14 11:50:00|6847.58|6847.58|6836.22|6836.22|6847.96|6847.96|6830.86|6830.86|0
1649937300000|2022-04-14 11:55:00|6835.19|6835.19|6849.17|6849.17|6849.54|6849.54|6833.59|6833.59|0
1649937600000|2022-04-14 12:00:00|6849.22|6849.22|6841.4|6841.4|6849.22|6849.22|6840.97|6840.97|0
1649937900000|2022-04-14 12:05:00|6840.8|6840.8|6847.3|6847.3|6847.3|6847.3|6840.5|6840.5|0
1649938200000|2022-04-14 12:10:00|6847.43|6847.43|6851.15|6851.15|6852.2|6852.2|6847.3|6847.3|0
1649938500000|2022-04-14 12:15:00|6851.35|6851.35|6854.43|6854.43|6854.43|6854.43|6849.99|6849.99|0
1649938800000|2022-04-14 12:20:00|6854.54|6854.54|6859.94|6859.94|6860.15|6860.15|6852.81|6852.81|0
1649939100000|2022-04-14 12:25:00|6860.21|6860.21|6862.26|6862.26|6865.32|6865.32|6860.19|6860.19|0
1649939400000|2022-04-14 12:30:00|6861.88|6861.88|6858.46|6858.46|6864.9|6864.9|6858.2|6858.2|0
1649939700000|2022-04-14 12:35:00|6859.18|6859.18|6861.87|6861.87|6862.67|6862.67|6855.98|6855.98|0
1649940000000|2022-04-14 12:40:00|6861.41|6861.41|6860.97|6860.97|6863.07|6863.07|6858.25|6858.25|0
1649940300000|2022-04-14 12:45:00|6861.05|6861.05|6861.61|6861.61|6868.75|6868.75|6860.89|6860.89|0
1649940600000|2022-04-14 12:50:00|6861.54|6861.54|6856|6856|6862.74|6862.74|6853.88|6853.88|0
1649940900000|2022-04-14 12:55:00|6855.86|6855.86|6856.96|6856.96|6858.35|6858.35|6855.27|6855.27|0
1649941200000|2022-04-14 13:00:00|6858.17|6858.17|6858.37|6858.37|6859.75|6859.75|6857.22|6857.22|0
1649941500000|2022-04-14 13:05:00|6858.6|6858.6|6855.84|6855.84|6859.5|6859.5|6855.84|6855.84|0
1649941800000|2022-04-14 13:10:00|6856.08|6856.08|6855.5|6855.5|6860.12|6860.12|6855.15|6855.15|0
1649942100000|2022-04-14 13:15:00|6855.99|6855.99|6854.19|6854.19|6856.86|6856.86|6852.6|6852.6|0
1649942400000|2022-04-14 13:20:00|6854.28|6854.28|6856.69|6856.69|6858.06|6858.06|6850.35|6850.35|0
1649942700000|2022-04-14 13:25:00|6856.77|6856.77|6868.54|6868.54|6870.05|6870.05|6856.77|6856.77|0
1649943000000|2022-04-14 13:30:00|6868.38|6868.38|6875.44|6875.44|6876.67|6876.67|6867.41|6867.41|0
1649943300000|2022-04-14 13:35:00|6875.81|6875.81|6860.24|6860.24|6877.97|6877.97|6859.39|6859.39|0
1649943600000|2022-04-14 13:40:00|6860.16|6860.16|6851.93|6851.93|6863.86|6863.86|6851.93|6851.93|0
1649943900000|2022-04-14 13:45:00|6851.85|6851.85|6864.11|6864.11|6864.24|6864.24|6851.13|6851.13|0
1649944200000|2022-04-14 13:50:00|6864.35|6864.35|6873.59|6873.59|6873.64|6873.64|6862.7|6862.7|0
1649944500000|2022-04-14 13:55:00|6873.51|6873.51|6868.25|6868.25|6874.66|6874.66|6866.24|6866.24|0
1649944800000|2022-04-14 14:00:00|6868.41|6868.41|6888.31|6888.31|6890.05|6890.05|6868.41|6868.41|0
1649945100000|2022-04-14 14:05:00|6888.2|6888.2|6878.71|6878.71|6888.2|6888.2|6874.98|6874.98|0
1649945400000|2022-04-14 14:10:00|6878.8|6878.8|6889.03|6889.03|6894.84|6894.84|6878.8|6878.8|0
1649945700000|2022-04-14 14:15:00|6889.47|6889.47|6891.52|6891.52|6894.46|6894.46|6885.36|6885.36|0
1649946000000|2022-04-14 14:20:00|6891.65|6891.65|6896.27|6896.27|6896.7|6896.7|6889.4|6889.4|0
1649946300000|2022-04-14 14:25:00|6896.57|6896.57|6892.15|6892.15|6896.69|6896.69|6891.21|6891.21|0
1649946600000|2022-04-14 14:30:00|6892.35|6892.35|6893.93|6893.93|6901.08|6901.08|6892.08|6892.08|0
1649946900000|2022-04-14 14:35:00|6893.63|6893.63|6889.88|6889.88|6895.4|6895.4|6886.31|6886.31|0
1649947200000|2022-04-14 14:40:00|6889.99|6889.99|6881.64|6881.64|6890.19|6890.19|6880.7|6880.7|0
1649947500000|2022-04-14 14:45:00|6881.54|6881.54|6868.02|6868.02|6881.71|6881.71|6868.02|6868.02|0
1649947800000|2022-04-14 14:50:00|6868.1|6868.1|6869.72|6869.72|6870.47|6870.47|6861.09|6861.09|0
1649948100000|2022-04-14 14:55:00|6869.85|6869.85|6877|6877|6877.71|6877.71|6868.76|6868.76|0
1649948400000|2022-04-14 15:00:00|6876.92|6876.92|6883.92|6883.92|6884.3|6884.3|6876.27|6876.27|0
1649948700000|2022-04-14 15:05:00|6883.77|6883.77|6875.31|6875.31|6883.84|6883.84|6870.6|6870.6|0
1649949000000|2022-04-14 15:10:00|6875.61|6875.61|6876.25|6876.25|6878.43|6878.43|6870.58|6870.58|0
1649949300000|2022-04-14 15:15:00|6876.38|6876.38|6867.88|6867.88|6878.01|6878.01|6867.34|6867.34|0
1649949600000|2022-04-14 15:20:00|6867.82|6867.82|6878.05|6878.05|6878.46|6878.46|6866.08|6866.08|0
1649949900000|2022-04-14 15:25:00|6878.13|6878.13|6877.06|6877.06|6879.75|6879.75|6875.05|6875.05|0
1650352500000|2022-04-19 07:15:00|6745.51|6745.51|6758.04|6758.04|6759.88|6759.88|6738.28|6738.28|0
1650352800000|2022-04-19 07:20:00|6758.43|6758.43|6771.22|6771.22|6772.31|6772.31|6752.71|6752.71|0
1650353100000|2022-04-19 07:25:00|6771.97|6771.97|6776.69|6776.69|6777.75|6777.75|6771.97|6771.97|0
1650353400000|2022-04-19 07:30:00|6772.48|6772.48|6781.34|6781.34|6788.13|6788.13|6772.4|6772.4|0
1650353700000|2022-04-19 07:35:00|6781.42|6781.42|6772.72|6772.72|6787.13|6787.13|6761.15|6761.15|0
1650354000000|2022-04-19 07:40:00|6772.5|6772.5|6781.69|6781.69|6781.84|6781.84|6766.56|6766.56|0
1650354300000|2022-04-19 07:45:00|6782.44|6782.44|6815.88|6815.88|6816.77|6816.77|6782.28|6782.28|0
1650354600000|2022-04-19 07:50:00|6816.2|6816.2|6800.32|6800.32|6817.59|6817.59|6800.25|6800.25|0
1650354900000|2022-04-19 07:55:00|6801.4|6801.4|6824.89|6824.89|6828.05|6828.05|6801.4|6801.4|0
1650355200000|2022-04-19 08:00:00|6823.43|6823.43|6824.53|6824.53|6827.24|6827.24|6818.23|6818.23|0
1650355500000|2022-04-19 08:05:00|6825.43|6825.43|6818.02|6818.02|6827.44|6827.44|6815.51|6815.51|0
1650355800000|2022-04-19 08:10:00|6817.92|6817.92|6807.03|6807.03|6817.92|6817.92|6803.92|6803.92|0
1650356100000|2022-04-19 08:15:00|6807.2|6807.2|6821.54|6821.54|6823.11|6823.11|6805.76|6805.76|0
1650356400000|2022-04-19 08:20:00|6821.14|6821.14|6827.85|6827.85|6832.27|6832.27|6820.9|6820.9|0
1650356700000|2022-04-19 08:25:00|6828.23|6828.23|6818.51|6818.51|6828.32|6828.32|6817.05|6817.05|0
1650357000000|2022-04-19 08:30:00|6819.4|6819.4|6823.88|6823.88|6824.7|6824.7|6818.76|6818.76|0
1650357300000|2022-04-19 08:35:00|6823.77|6823.77|6818.74|6818.74|6823.77|6823.77|6817.72|6817.72|0
1650357600000|2022-04-19 08:40:00|6819.04|6819.04|6811.1|6811.1|6820.35|6820.35|6811.1|6811.1|0
1650357900000|2022-04-19 08:45:00|6810.91|6810.91|6805.49|6805.49|6814.04|6814.04|6804.19|6804.19|0
1650358200000|2022-04-19 08:50:00|6805.58|6805.58|6803.54|6803.54|6812.04|6812.04|6803.34|6803.34|0
1650358500000|2022-04-19 08:55:00|6803.49|6803.49|6808.77|6808.77|6808.88|6808.88|6803.49|6803.49|0
1650358800000|2022-04-19 09:00:00|6809|6809|6800.21|6800.21|6809.41|6809.41|6800.21|6800.21|0
1650359100000|2022-04-19 09:05:00|6800.12|6800.12|6790.28|6790.28|6800.12|6800.12|6788.82|6788.82|0
1650359400000|2022-04-19 09:10:00|6789.98|6789.98|6786.54|6786.54|6790.68|6790.68|6780.23|6780.23|0
1650359700000|2022-04-19 09:15:00|6788.16|6788.16|6787.17|6787.17|6789.1|6789.1|6785.35|6785.35|0
1650360000000|2022-04-19 09:20:00|6787.07|6787.07|6794.82|6794.82|6796.3|6796.3|6786.7|6786.7|0
1650360300000|2022-04-19 09:25:00|6794.69|6794.69|6795.21|6795.21|6796.6|6796.6|6793.93|6793.93|0
1650360600000|2022-04-19 09:30:00|6795.01|6795.01|6800.92|6800.92|6800.94|6800.94|6793.26|6793.26|0
1650360900000|2022-04-19 09:35:00|6801.38|6801.38|6797.41|6797.41|6803.69|6803.69|6797.41|6797.41|0
1650361200000|2022-04-19 09:40:00|6797|6797|6795.57|6795.57|6797.06|6797.06|6791.85|6791.85|0
1650361500000|2022-04-19 09:45:00|6795.65|6795.65|6790.61|6790.61|6797.32|6797.32|6790.61|6790.61|0
1650361800000|2022-04-19 09:50:00|6790.28|6790.28|6773.47|6773.47|6790.28|6790.28|6773.47|6773.47|0
1650362100000|2022-04-19 09:55:00|6774.18|6774.18|6773.17|6773.17|6774.71|6774.71|6769.64|6769.64|0
1650362400000|2022-04-19 10:00:00|6773.37|6773.37|6776.87|6776.87|6779.65|6779.65|6772.87|6772.87|0
1650362700000|2022-04-19 10:05:00|6776.68|6776.68|6774.34|6774.34|6777.77|6777.77|6773.43|6773.43|0
1650363000000|2022-04-19 10:10:00|6774.05|6774.05|6774.89|6774.89|6776.22|6776.22|6768.56|6768.56|0
1650363300000|2022-04-19 10:15:00|6775.05|6775.05|6776.61|6776.61|6778.27|6778.27|6775.03|6775.03|0
1650363600000|2022-04-19 10:20:00|6775.95|6775.95|6780.91|6780.91|6783.24|6783.24|6775.13|6775.13|0
1650363900000|2022-04-19 10:25:00|6780.99|6780.99|6769.06|6769.06|6781.31|6781.31|6768.85|6768.85|0
1650364200000|2022-04-19 10:30:00|6769.27|6769.27|6766.77|6766.77|6770.98|6770.98|6766.47|6766.47|0
1650364500000|2022-04-19 10:35:00|6766.68|6766.68|6762.93|6762.93|6766.68|6766.68|6762.93|6762.93|0
1650364800000|2022-04-19 10:40:00|6762.57|6762.57|6771.06|6771.06|6771.21|6771.21|6762.07|6762.07|0
1650365100000|2022-04-19 10:45:00|6771.11|6771.11|6767.59|6767.59|6771.2|6771.2|6767.37|6767.37|0
1650365400000|2022-04-19 10:50:00|6767.81|6767.81|6765.58|6765.58|6770.18|6770.18|6765.58|6765.58|0
1650365700000|2022-04-19 10:55:00|6765.69|6765.69|6774.54|6774.54|6775.04|6775.04|6762.79|6762.79|0
1650366000000|2022-04-19 11:00:00|6774.62|6774.62|6781.21|6781.21|6781.42|6781.42|6774.62|6774.62|0
1650366300000|2022-04-19 11:05:00|6781.02|6781.02|6778.02|6778.02|6781.02|6781.02|6777.63|6777.63|0
1650366600000|2022-04-19 11:10:00|6778.1|6778.1|6782.02|6782.02|6782.21|6782.21|6777.03|6777.03|0
1650366900000|2022-04-19 11:15:00|6781.94|6781.94|6781.8|6781.8|6783.53|6783.53|6780.26|6780.26|0
1650367200000|2022-04-19 11:20:00|6781.59|6781.59|6779.97|6779.97|6783.51|6783.51|6779.97|6779.97|0
1650367500000|2022-04-19 11:25:00|6780.38|6780.38|6774.93|6774.93|6782.75|6782.75|6774.18|6774.18|0
1650367800000|2022-04-19 11:30:00|6775.3|6775.3|6779.34|6779.34|6779.87|6779.87|6775.02|6775.02|0
1650368100000|2022-04-19 11:35:00|6779.42|6779.42|6778.28|6778.28|6779.81|6779.81|6775.75|6775.75|0
1650368400000|2022-04-19 11:40:00|6778.21|6778.21|6781.75|6781.75|6783.61|6783.61|6778.15|6778.15|0
1650368700000|2022-04-19 11:45:00|6782.05|6782.05|6782.58|6782.58|6784.66|6784.66|6780.38|6780.38|0
1650369000000|2022-04-19 11:50:00|6782.43|6782.43|6778.49|6778.49|6782.69|6782.69|6778.34|6778.34|0
1650369300000|2022-04-19 11:55:00|6778.92|6778.92|6775.29|6775.29|6780.15|6780.15|6775.2|6775.2|0
1650369600000|2022-04-19 12:00:00|6775.57|6775.57|6769.75|6769.75|6775.57|6775.57|6769.24|6769.24|0
1650369900000|2022-04-19 12:05:00|6770.46|6770.46|6771.07|6771.07|6772.01|6772.01|6768.66|6768.66|0
1650370200000|2022-04-19 12:10:00|6771.26|6771.26|6772.34|6772.34|6774.12|6774.12|6769.71|6769.71|0
1650370500000|2022-04-19 12:15:00|6772.39|6772.39|6774.92|6774.92|6774.92|6774.92|6771.2|6771.2|0
1650370800000|2022-04-19 12:20:00|6774.84|6774.84|6770.45|6770.45|6775|6775|6770.45|6770.45|0
1650371100000|2022-04-19 12:25:00|6770.53|6770.53|6773.79|6773.79|6774.56|6774.56|6769.2|6769.2|0
1650371400000|2022-04-19 12:30:00|6772.72|6772.72|6780.44|6780.44|6781.47|6781.47|6771.32|6771.32|0
1650371700000|2022-04-19 12:35:00|6780.52|6780.52|6785.12|6785.12|6785.65|6785.65|6778.83|6778.83|0
1650372000000|2022-04-19 12:40:00|6784.71|6784.71|6788.49|6788.49|6788.72|6788.72|6782.68|6782.68|0
1650372300000|2022-04-19 12:45:00|6788.65|6788.65|6787.98|6787.98|6791.23|6791.23|6787.88|6787.88|0
1650372600000|2022-04-19 12:50:00|6788.14|6788.14|6790.93|6790.93|6792.97|6792.97|6786.39|6786.39|0
1650372900000|2022-04-19 12:55:00|6791.3|6791.3|6793.14|6793.14|6794.93|6794.93|6790.93|6790.93|0
1650373200000|2022-04-19 13:00:00|6793.11|6793.11|6793.44|6793.44|6794.22|6794.22|6792.22|6792.22|0
1650373500000|2022-04-19 13:05:00|6793.14|6793.14|6786.83|6786.83|6793.14|6793.14|6779.18|6779.18|0
1650373800000|2022-04-19 13:10:00|6786.62|6786.62|6782.92|6782.92|6788.4|6788.4|6782.92|6782.92|0
1650374100000|2022-04-19 13:15:00|6782.07|6782.07|6782.96|6782.96|6786.87|6786.87|6782.07|6782.07|0
1650374400000|2022-04-19 13:20:00|6782.64|6782.64|6771.21|6771.21|6782.7|6782.7|6769.32|6769.32|0
1650374700000|2022-04-19 13:25:00|6771.57|6771.57|6770.92|6770.92|6772.51|6772.51|6765.32|6765.32|0
1650375000000|2022-04-19 13:30:00|6771|6771|6792.11|6792.11|6795.72|6795.72|6771|6771|0
1650375300000|2022-04-19 13:35:00|6792.22|6792.22|6782.67|6782.67|6792.85|6792.85|6779.35|6779.35|0
1650375600000|2022-04-19 13:40:00|6782.43|6782.43|6790.49|6790.49|6791.73|6791.73|6778.11|6778.11|0
1650375900000|2022-04-19 13:45:00|6790.34|6790.34|6779.54|6779.54|6790.81|6790.81|6775.56|6775.56|0
1650376200000|2022-04-19 13:50:00|6779.43|6779.43|6773.7|6773.7|6783.99|6783.99|6773.7|6773.7|0
1650376500000|2022-04-19 13:55:00|6774.78|6774.78|6799.64|6799.64|6799.64|6799.64|6773.12|6773.12|0
1650376800000|2022-04-19 14:00:00|6799.56|6799.56|6797.42|6797.42|6800.14|6800.14|6794.58|6794.58|0
1650377100000|2022-04-19 14:05:00|6797.5|6797.5|6805.59|6805.59|6807.6|6807.6|6796.52|6796.52|0
1650377400000|2022-04-19 14:10:00|6805.89|6805.89|6817.71|6817.71|6817.71|6817.71|6805.55|6805.55|0
1650377700000|2022-04-19 14:15:00|6817.84|6817.84|6831.93|6831.93|6832.61|6832.61|6815.85|6815.85|0
1650378000000|2022-04-19 14:20:00|6832.08|6832.08|6841.97|6841.97|6842.01|6842.01|6828.64|6828.64|0
1650378300000|2022-04-19 14:25:00|6841.86|6841.86|6831.91|6831.91|6842.08|6842.08|6828.15|6828.15|0
1650378600000|2022-04-19 14:30:00|6832|6832|6833.29|6833.29|6837.09|6837.09|6829.16|6829.16|0
1650378900000|2022-04-19 14:35:00|6832.91|6832.91|6839.56|6839.56|6840.65|6840.65|6828.36|6828.36|0
1650379200000|2022-04-19 14:40:00|6839.66|6839.66|6845.69|6845.69|6845.93|6845.93|6839.58|6839.58|0
1650379500000|2022-04-19 14:45:00|6846.1|6846.1|6847.97|6847.97|6856.97|6856.97|6846.1|6846.1|0
1650379800000|2022-04-19 14:50:00|6848.21|6848.21|6841.58|6841.58|6849.32|6849.32|6841.58|6841.58|0
1650380100000|2022-04-19 14:55:00|6841.66|6841.66|6828.06|6828.06|6841.66|6841.66|6827.89|6827.89|0
1650380400000|2022-04-19 15:00:00|6828.21|6828.21|6820.87|6820.87|6829.27|6829.27|6817.6|6817.6|0
1650380700000|2022-04-19 15:05:00|6820.74|6820.74|6827.2|6827.2|6832.04|6832.04|6819.64|6819.64|0
1650381000000|2022-04-19 15:10:00|6827.5|6827.5|6825.35|6825.35|6829.12|6829.12|6819.79|6819.79|0
1650381300000|2022-04-19 15:15:00|6825.54|6825.54|6835.08|6835.08|6838.13|6838.13|6824.52|6824.52|0
1650381600000|2022-04-19 15:20:00|6834.87|6834.87|6837.02|6837.02|6839.35|6839.35|6832.68|6832.68|0
1650381900000|2022-04-19 15:25:00|6837.11|6837.11|6829.02|6829.02|6841.13|6841.13|6829.02|6829.02|0
1650438900000|2022-04-20 07:15:00|6818.77|6818.77|6838.66|6838.66|6839.01|6839.01|6818.77|6818.77|0
1650439200000|2022-04-20 07:20:00|6838.48|6838.48|6836.49|6836.49|6846.5|6846.5|6831.03|6831.03|0
1650439500000|2022-04-20 07:25:00|6836.13|6836.13|6839.68|6839.68|6840.7|6840.7|6831.42|6831.42|0
1650439800000|2022-04-20 07:30:00|6838.96|6838.96|6853.7|6853.7|6855.86|6855.86|6838.96|6838.96|0
1650440100000|2022-04-20 07:35:00|6853.99|6853.99|6847.1|6847.1|6859.51|6859.51|6845.02|6845.02|0
1650440400000|2022-04-20 07:40:00|6846.94|6846.94|6850.24|6850.24|6854.75|6854.75|6846.94|6846.94|0
1650440700000|2022-04-20 07:45:00|6848.69|6848.69|6837.25|6837.25|6848.8|6848.8|6835.96|6835.96|0
1650441000000|2022-04-20 07:50:00|6836.59|6836.59|6844.31|6844.31|6844.46|6844.46|6836.59|6836.59|0
1650441300000|2022-04-20 07:55:00|6843.93|6843.93|6843.31|6843.31|6845.98|6845.98|6840.34|6840.34|0
1650441600000|2022-04-20 08:00:00|6841.51|6841.51|6822.99|6822.99|6842.02|6842.02|6821.27|6821.27|0
1650441900000|2022-04-20 08:05:00|6823.23|6823.23|6812.24|6812.24|6824.67|6824.67|6809.97|6809.97|0
1650442200000|2022-04-20 08:10:00|6812.48|6812.48|6810.12|6810.12|6812.48|6812.48|6805.53|6805.53|0
1650442500000|2022-04-20 08:15:00|6810.48|6810.48|6818.31|6818.31|6820.46|6820.46|6810.1|6810.1|0
1650442800000|2022-04-20 08:20:00|6818.15|6818.15|6821.06|6821.06|6822.16|6822.16|6814.38|6814.38|0
1650443100000|2022-04-20 08:25:00|6821.14|6821.14|6831.79|6831.79|6834.73|6834.73|6821.14|6821.14|0
1650443400000|2022-04-20 08:30:00|6832|6832|6834.08|6834.08|6834.08|6834.08|6827.31|6827.31|0
1650443700000|2022-04-20 08:35:00|6834|6834|6838.55|6838.55|6844.28|6844.28|6834|6834|0
1650444000000|2022-04-20 08:40:00|6838.34|6838.34|6835.09|6835.09|6840.09|6840.09|6832.83|6832.83|0
1650444300000|2022-04-20 08:45:00|6835.2|6835.2|6829.2|6829.2|6835.2|6835.2|6829.2|6829.2|0
1650444600000|2022-04-20 08:50:00|6830.34|6830.34|6839.11|6839.11|6839.83|6839.83|6830.34|6830.34|0
1650444900000|2022-04-20 08:55:00|6839.47|6839.47|6855.16|6855.16|6857.93|6857.93|6838.19|6838.19|0
1650445200000|2022-04-20 09:00:00|6853.99|6853.99|6868.22|6868.22|6868.22|6868.22|6853.61|6853.61|0
1650445500000|2022-04-20 09:05:00|6868.42|6868.42|6872.22|6872.22|6881.2|6881.2|6868.42|6868.42|0
1650445800000|2022-04-20 09:10:00|6872.38|6872.38|6870.31|6870.31|6875.47|6875.47|6867.65|6867.65|0
1650446100000|2022-04-20 09:15:00|6870.15|6870.15|6870.52|6870.52|6870.52|6870.52|6864.12|6864.12|0
1650446400000|2022-04-20 09:20:00|6871.11|6871.11|6878.17|6878.17|6880.83|6880.83|6871.11|6871.11|0
1650446700000|2022-04-20 09:25:00|6877.8|6877.8|6879.67|6879.67|6883.27|6883.27|6877.11|6877.11|0
1650447000000|2022-04-20 09:30:00|6879.87|6879.87|6898.91|6898.91|6899.27|6899.27|6879.87|6879.87|0
1650447300000|2022-04-20 09:35:00|6899.17|6899.17|6913.55|6913.55|6913.89|6913.89|6897.82|6897.82|0
1650447600000|2022-04-20 09:40:00|6913.47|6913.47|6910.23|6910.23|6915.56|6915.56|6908|6908|0
1650447900000|2022-04-20 09:45:00|6910.28|6910.28|6902.37|6902.37|6913.32|6913.32|6901.4|6901.4|0
1650448200000|2022-04-20 09:50:00|6902.26|6902.26|6896.77|6896.77|6902.37|6902.37|6895.24|6895.24|0
1650448500000|2022-04-20 09:55:00|6896.39|6896.39|6887.48|6887.48|6896.39|6896.39|6885.5|6885.5|0
1650448800000|2022-04-20 10:00:00|6887.12|6887.12|6883.83|6883.83|6888.05|6888.05|6883.11|6883.11|0
1650449100000|2022-04-20 10:05:00|6883.59|6883.59|6884.04|6884.04|6884.66|6884.66|6882.65|6882.65|0
1650449400000|2022-04-20 10:10:00|6884.63|6884.63|6882.05|6882.05|6887.68|6887.68|6881.19|6881.19|0
1650449700000|2022-04-20 10:15:00|6882.21|6882.21|6882.58|6882.58|6885.23|6885.23|6880.66|6880.66|0
1650450000000|2022-04-20 10:20:00|6882.5|6882.5|6880.97|6880.97|6882.87|6882.87|6877.28|6877.28|0
1650450300000|2022-04-20 10:25:00|6880.81|6880.81|6886.09|6886.09|6886.09|6886.09|6880.73|6880.73|0
1650450600000|2022-04-20 10:30:00|6886.28|6886.28|6887.29|6887.29|6892.16|6892.16|6886.28|6886.28|0
1650450900000|2022-04-20 10:35:00|6887.13|6887.13|6883.69|6883.69|6887.36|6887.36|6882.46|6882.46|0
1650451200000|2022-04-20 10:40:00|6881.53|6881.53|6875.62|6875.62|6881.58|6881.58|6873.55|6873.55|0
1650451500000|2022-04-20 10:45:00|6875.77|6875.77|6874.73|6874.73|6877.61|6877.61|6872.79|6872.79|0
1650451800000|2022-04-20 10:50:00|6874.62|6874.62|6885.3|6885.3|6885.4|6885.4|6872.83|6872.83|0
1650452100000|2022-04-20 10:55:00|6885.43|6885.43|6885.68|6885.68|6887.37|6887.37|6880.2|6880.2|0
1650452400000|2022-04-20 11:00:00|6885.08|6885.08|6885.66|6885.66|6885.66|6885.66|6873.33|6873.33|0
1650452700000|2022-04-20 11:05:00|6885.75|6885.75|6886.33|6886.33|6888.73|6888.73|6882.61|6882.61|0
1650453000000|2022-04-20 11:10:00|6886.41|6886.41|6881.03|6881.03|6891.67|6891.67|6880.87|6880.87|0
1650453300000|2022-04-20 11:15:00|6881.23|6881.23|6879.92|6879.92|6881.55|6881.55|6879.92|6879.92|0
1650453600000|2022-04-20 11:20:00|6879.75|6879.75|6874.81|6874.81|6880.03|6880.03|6874.51|6874.51|0
1650453900000|2022-04-20 11:25:00|6874.45|6874.45|6863.86|6863.86|6874.52|6874.52|6863.86|6863.86|0
1650454200000|2022-04-20 11:30:00|6863.67|6863.67|6856.97|6856.97|6865.93|6865.93|6856.97|6856.97|0
1650454500000|2022-04-20 11:35:00|6857.04|6857.04|6859.04|6859.04|6859.56|6859.56|6855.56|6855.56|0
1650454800000|2022-04-20 11:40:00|6859.24|6859.24|6862.15|6862.15|6862.15|6862.15|6857.45|6857.45|0
1650455100000|2022-04-20 11:45:00|6862.51|6862.51|6871.35|6871.35|6871.53|6871.53|6862.51|6862.51|0
1650455400000|2022-04-20 11:50:00|6871.4|6871.4|6873.39|6873.39|6891.02|6891.02|6870.63|6870.63|0
1650455700000|2022-04-20 11:55:00|6873.58|6873.58|6872.62|6872.62|6877.15|6877.15|6872.42|6872.42|0
1650456000000|2022-04-20 12:00:00|6872.53|6872.53|6874.62|6874.62|6874.62|6874.62|6869.05|6869.05|0
1650456300000|2022-04-20 12:05:00|6874.24|6874.24|6866.87|6866.87|6874.24|6874.24|6865.01|6865.01|0
1650456600000|2022-04-20 12:10:00|6867.03|6867.03|6864.61|6864.61|6867.85|6867.85|6863.39|6863.39|0
1650456900000|2022-04-20 12:15:00|6864.45|6864.45|6860.81|6860.81|6864.45|6864.45|6859.34|6859.34|0
1650457200000|2022-04-20 12:20:00|6861.12|6861.12|6860.4|6860.4|6866|6866|6859.63|6859.63|0
1650457500000|2022-04-20 12:25:00|6860.31|6860.31|6860.97|6860.97|6863.28|6863.28|6855.93|6855.93|0
1650457800000|2022-04-20 12:30:00|6860.78|6860.78|6859.33|6859.33|6863.65|6863.65|6858.9|6858.9|0
1650458100000|2022-04-20 12:35:00|6859.76|6859.76|6857.1|6857.1|6860.07|6860.07|6856.82|6856.82|0
1650458400000|2022-04-20 12:40:00|6857.18|6857.18|6846.02|6846.02|6858.51|6858.51|6845.8|6845.8|0
1650458700000|2022-04-20 12:45:00|6846.1|6846.1|6857.66|6857.66|6859.07|6859.07|6845.38|6845.38|0
1650459000000|2022-04-20 12:50:00|6857.75|6857.75|6864.12|6864.12|6865.39|6865.39|6855.84|6855.84|0
1650459300000|2022-04-20 12:55:00|6864.49|6864.49|6866.37|6866.37|6868.39|6868.39|6863.7|6863.7|0
1650459600000|2022-04-20 13:00:00|6866|6866|6870.98|6870.98|6871.8|6871.8|6863.91|6863.91|0
1650459900000|2022-04-20 13:05:00|6871.13|6871.13|6859.72|6859.72|6871.51|6871.51|6859.72|6859.72|0
1650460200000|2022-04-20 13:10:00|6857.93|6857.93|6855.62|6855.62|6861.14|6861.14|6855.55|6855.55|0
1650460500000|2022-04-20 13:15:00|6855.43|6855.43|6858.11|6858.11|6858.9|6858.9|6854.02|6854.02|0
1650460800000|2022-04-20 13:20:00|6857.03|6857.03|6859.31|6859.31|6860.52|6860.52|6855.81|6855.81|0
1650461100000|2022-04-20 13:25:00|6859.44|6859.44|6867.53|6867.53|6867.97|6867.97|6858.45|6858.45|0
1650461400000|2022-04-20 13:30:00|6867.69|6867.69|6863.99|6863.99|6875.8|6875.8|6860.26|6860.26|0
1650461700000|2022-04-20 13:35:00|6864.37|6864.37|6867.39|6867.39|6882.31|6882.31|6864.02|6864.02|0
1650462000000|2022-04-20 13:40:00|6867.31|6867.31|6830.69|6830.69|6867.72|6867.72|6830.69|6830.69|0
1650462300000|2022-04-20 13:45:00|6828.18|6828.18|6823.33|6823.33|6828.18|6828.18|6815.28|6815.28|0
1650462600000|2022-04-20 13:50:00|6822.61|6822.61|6816.93|6816.93|6824.26|6824.26|6813.27|6813.27|0
1650462900000|2022-04-20 13:55:00|6816.85|6816.85|6814.19|6814.19|6818.72|6818.72|6810.64|6810.64|0
1650463200000|2022-04-20 14:00:00|6814.35|6814.35|6810.81|6810.81|6818.08|6818.08|6807.97|6807.97|0
1650463500000|2022-04-20 14:05:00|6810.9|6810.9|6808.09|6808.09|6811.05|6811.05|6798.24|6798.24|0
1650463800000|2022-04-20 14:10:00|6808.48|6808.48|6819|6819|6823.16|6823.16|6808.48|6808.48|0
1650464100000|2022-04-20 14:15:00|6819.27|6819.27|6821.34|6821.34|6826.03|6826.03|6817.76|6817.76|0
1650464400000|2022-04-20 14:20:00|6821.96|6821.96|6822.64|6822.64|6829.07|6829.07|6820.19|6820.19|0
1650464700000|2022-04-20 14:25:00|6822.43|6822.43|6826.38|6826.38|6826.41|6826.41|6819.49|6819.49|0
1650465000000|2022-04-20 14:30:00|6826.3|6826.3|6830.15|6830.15|6832.2|6832.2|6821.48|6821.48|0
1650465300000|2022-04-20 14:35:00|6830.51|6830.51|6835.01|6835.01|6837.15|6837.15|6825.93|6825.93|0
1650465600000|2022-04-20 14:40:00|6835.09|6835.09|6841.89|6841.89|6846.56|6846.56|6835.04|6835.04|0
1650465900000|2022-04-20 14:45:00|6842.27|6842.27|6845.98|6845.98|6847.31|6847.31|6840.32|6840.32|0
1650466200000|2022-04-20 14:50:00|6845.92|6845.92|6854.42|6854.42|6854.7|6854.7|6845.75|6845.75|0
1650466500000|2022-04-20 14:55:00|6857.06|6857.06|6856.54|6856.54|6857.42|6857.42|6853.87|6853.87|0
1650466800000|2022-04-20 15:00:00|6856.48|6856.48|6844.33|6844.33|6858.41|6858.41|6843.45|6843.45|0
1650467100000|2022-04-20 15:05:00|6843.97|6843.97|6846.01|6846.01|6848.68|6848.68|6841.28|6841.28|0
1650467400000|2022-04-20 15:10:00|6845.65|6845.65|6846.15|6846.15|6846.31|6846.31|6841.97|6841.97|0
1650467700000|2022-04-20 15:15:00|6846.02|6846.02|6844.68|6844.68|6846.94|6846.94|6842.99|6842.99|0
1650468000000|2022-04-20 15:20:00|6844.89|6844.89|6841.73|6841.73|6847.33|6847.33|6841.73|6841.73|0
1650468300000|2022-04-20 15:25:00|6841.84|6841.84|6840.88|6840.88|6843.66|6843.66|6837.61|6837.61|0
1650525300000|2022-04-21 07:15:00|6923.3|6923.3|6923.54|6923.54|6929.73|6929.73|6917.8|6917.8|0
1650525600000|2022-04-21 07:20:00|6924.3|6924.3|6924.43|6924.43|6928.99|6928.99|6916.21|6916.21|0
1650525900000|2022-04-21 07:25:00|6924.27|6924.27|6950.24|6950.24|6950.46|6950.46|6922.46|6922.46|0
1650526200000|2022-04-21 07:30:00|6950.13|6950.13|6961.35|6961.35|6964.68|6964.68|6945.22|6945.22|0
1650526500000|2022-04-21 07:35:00|6960.63|6960.63|6945.42|6945.42|6965.39|6965.39|6943.72|6943.72|0
1650526800000|2022-04-21 07:40:00|6945.2|6945.2|6937.23|6937.23|6945.9|6945.9|6936.11|6936.11|0
1650527100000|2022-04-21 07:45:00|6936.87|6936.87|6920.35|6920.35|6936.87|6936.87|6915.57|6915.57|0
1650527400000|2022-04-21 07:50:00|6920.73|6920.73|6934.93|6934.93|6934.93|6934.93|6920.73|6920.73|0
1650527700000|2022-04-21 07:55:00|6935.04|6935.04|6951.4|6951.4|6953.01|6953.01|6933.72|6933.72|0
1650528000000|2022-04-21 08:00:00|6951.6|6951.6|6941.69|6941.69|6951.6|6951.6|6941.69|6941.69|0
1650528300000|2022-04-21 08:05:00|6941.48|6941.48|6935.55|6935.55|6945.27|6945.27|6935.55|6935.55|0
1650528600000|2022-04-21 08:10:00|6934.48|6934.48|6942.91|6942.91|6942.91|6942.91|6934.18|6934.18|0
1650528900000|2022-04-21 08:15:00|6944.35|6944.35|6957.27|6957.27|6957.27|6957.27|6944.35|6944.35|0
1650529200000|2022-04-21 08:20:00|6956.89|6956.89|6949.65|6949.65|6957.22|6957.22|6949.65|6949.65|0
1650529500000|2022-04-21 08:25:00|6949.95|6949.95|6951.82|6951.82|6956.29|6956.29|6947.25|6947.25|0
1650529800000|2022-04-21 08:30:00|6951.62|6951.62|6948.15|6948.15|6952.23|6952.23|6946.1|6946.1|0
1650530100000|2022-04-21 08:35:00|6948.07|6948.07|6953.25|6953.25|6956.45|6956.45|6948.07|6948.07|0
1650530400000|2022-04-21 08:40:00|6954.15|6954.15|6956.73|6956.73|6959.5|6959.5|6954.15|6954.15|0
1650530700000|2022-04-21 08:45:00|6956.96|6956.96|6951.34|6951.34|6963.27|6963.27|6951.21|6951.21|0
1650531000000|2022-04-21 08:50:00|6951.21|6951.21|6949|6949|6954.28|6954.28|6947.9|6947.9|0
1650531300000|2022-04-21 08:55:00|6948.64|6948.64|6953.96|6953.96|6953.96|6953.96|6945.1|6945.1|0
1650531600000|2022-04-21 09:00:00|6954.71|6954.71|6948.95|6948.95|6954.71|6954.71|6947.87|6947.87|0
1650531900000|2022-04-21 09:05:00|6948.57|6948.57|6958.24|6958.24|6958.24|6958.24|6947.28|6947.28|0
1650532200000|2022-04-21 09:10:00|6958.52|6958.52|6961.32|6961.32|6962.53|6962.53|6956.27|6956.27|0
1650532500000|2022-04-21 09:15:00|6961.21|6961.21|6956.15|6956.15|6961.21|6961.21|6949.21|6949.21|0
1650532800000|2022-04-21 09:20:00|6956.37|6956.37|6961.85|6961.85|6967.43|6967.43|6955.29|6955.29|0
1650533100000|2022-04-21 09:25:00|6961.46|6961.46|6966.1|6966.1|6966.15|6966.15|6959.32|6959.32|0
1650533400000|2022-04-21 09:30:00|6966.79|6966.79|6964.32|6964.32|6969.69|6969.69|6961.72|6961.72|0
1650533700000|2022-04-21 09:35:00|6964.1|6964.1|6965.92|6965.92|6968.63|6968.63|6963.48|6963.48|0
1650534000000|2022-04-21 09:40:00|6965.62|6965.62|6960.8|6960.8|6966.7|6966.7|6958.79|6958.79|0
1650534300000|2022-04-21 09:45:00|6960.44|6960.44|6957.12|6957.12|6960.48|6960.48|6951.37|6951.37|0
1650534600000|2022-04-21 09:50:00|6957.42|6957.42|6964.92|6964.92|6967.49|6967.49|6957.34|6957.34|0
1650534900000|2022-04-21 09:55:00|6965|6965|6966.51|6966.51|6969.69|6969.69|6961.75|6961.75|0
1650535200000|2022-04-21 10:00:00|6966.74|6966.74|6974.23|6974.23|6975.59|6975.59|6966.74|6966.74|0
1650535500000|2022-04-21 10:05:00|6974.13|6974.13|6970.18|6970.18|6977.87|6977.87|6968.5|6968.5|0
1650535800000|2022-04-21 10:10:00|6970.05|6970.05|6966.43|6966.43|6970.3|6970.3|6966.07|6966.07|0
1650536100000|2022-04-21 10:15:00|6966.24|6966.24|6962.24|6962.24|6967.16|6967.16|6962.04|6962.04|0
1650536400000|2022-04-21 10:20:00|6962.32|6962.32|6961.64|6961.64|6962.38|6962.38|6957.14|6957.14|0
1650536700000|2022-04-21 10:25:00|6962.01|6962.01|6969.48|6969.48|6970.51|6970.51|6961.75|6961.75|0
1650537000000|2022-04-21 10:30:00|6969.88|6969.88|6967.32|6967.32|6971.69|6971.69|6965.59|6965.59|0
1650537300000|2022-04-21 10:35:00|6967.26|6967.26|6971.33|6971.33|6974.47|6974.47|6964.9|6964.9|0
1650537600000|2022-04-21 10:40:00|6971.68|6971.68|6972.9|6972.9|6973.11|6973.11|6969.72|6969.72|0
1650537900000|2022-04-21 10:45:00|6973.12|6973.12|6971.89|6971.89|6975.09|6975.09|6971.14|6971.14|0
1650538200000|2022-04-21 10:50:00|6972.3|6972.3|6969.39|6969.39|6974.34|6974.34|6969.38|6969.38|0
1650538500000|2022-04-21 10:55:00|6969.19|6969.19|6975.45|6975.45|6975.96|6975.96|6964.74|6964.74|0
1650538800000|2022-04-21 11:00:00|6975.58|6975.58|6981.35|6981.35|6982.81|6982.81|6967.64|6967.64|0
1650539100000|2022-04-21 11:05:00|6981.14|6981.14|6989.75|6989.75|6991.02|6991.02|6979.22|6979.22|0
1650539400000|2022-04-21 11:10:00|6989.45|6989.45|6989.89|6989.89|6990.06|6990.06|6985.15|6985.15|0
1650539700000|2022-04-21 11:15:00|6990.41|6990.41|6990.77|6990.77|6993.58|6993.58|6988.89|6988.89|0
1650540000000|2022-04-21 11:20:00|6990.84|6990.84|6980.5|6980.5|6991.07|6991.07|6980.05|6980.05|0
1650540300000|2022-04-21 11:25:00|6981.28|6981.28|6974.96|6974.96|6984.41|6984.41|6973.12|6973.12|0
1650540600000|2022-04-21 11:30:00|6975.09|6975.09|6978.17|6978.17|6979.24|6979.24|6973.55|6973.55|0
1650540900000|2022-04-21 11:35:00|6977.84|6977.84|6977.58|6977.58|6979.34|6979.34|6976.17|6976.17|0
1650541200000|2022-04-21 11:40:00|6977.65|6977.65|6983.65|6983.65|6986.97|6986.97|6977.65|6977.65|0
1650541500000|2022-04-21 11:45:00|6983.75|6983.75|6998.05|6998.05|6998.05|6998.05|6983.75|6983.75|0
1650541800000|2022-04-21 11:50:00|7000.93|7000.93|7008.22|7008.22|7010.17|7010.17|7000.93|7000.93|0
1650542100000|2022-04-21 11:55:00|7008.41|7008.41|7014.07|7014.07|7014.15|7014.15|7008.26|7008.26|0
1650542400000|2022-04-21 12:00:00|7013.91|7013.91|7022.65|7022.65|7023.09|7023.09|7013.91|7013.91|0
1650542700000|2022-04-21 12:05:00|7022.52|7022.52|7027.27|7027.27|7027.8|7027.8|7019.92|7019.92|0
1650543000000|2022-04-21 12:10:00|7026.95|7026.95|7031.38|7031.38|7032.11|7032.11|7024.18|7024.18|0
1650543300000|2022-04-21 12:15:00|7031.22|7031.22|7021.66|7021.66|7032.95|7032.95|7021.53|7021.53|0
1650543600000|2022-04-21 12:20:00|7021.99|7021.99|7018.81|7018.81|7023.26|7023.26|7014.95|7014.95|0
1650543900000|2022-04-21 12:25:00|7017.98|7017.98|7011.49|7011.49|7020.93|7020.93|7011.49|7011.49|0
1650544200000|2022-04-21 12:30:00|7011.72|7011.72|7007|7007|7012.93|7012.93|7003.94|7003.94|0
1650544500000|2022-04-21 12:35:00|7007.38|7007.38|7015.9|7015.9|7016.26|7016.26|7007.38|7007.38|0
1650544800000|2022-04-21 12:40:00|7016.17|7016.17|7019.59|7019.59|7022.4|7022.4|7015.81|7015.81|0
1650545100000|2022-04-21 12:45:00|7020.03|7020.03|7016.67|7016.67|7020.03|7020.03|7015.8|7015.8|0
1650545400000|2022-04-21 12:50:00|7016.44|7016.44|7015.63|7015.63|7018.87|7018.87|7012.24|7012.24|0
1650545700000|2022-04-21 12:55:00|7016.05|7016.05|7025.92|7025.92|7026.71|7026.71|7014.81|7014.81|0
1650546000000|2022-04-21 13:00:00|7025.55|7025.55|7014.69|7014.69|7027.76|7027.76|7014.69|7014.69|0
1650546300000|2022-04-21 13:05:00|7014.74|7014.74|7013.23|7013.23|7019.25|7019.25|7012.82|7012.82|0
1650546600000|2022-04-21 13:10:00|7012.86|7012.86|7017.52|7017.52|7017.89|7017.89|7012.42|7012.42|0
1650546900000|2022-04-21 13:15:00|7017.63|7017.63|7013.35|7013.35|7018.13|7018.13|7012.91|7012.91|0
1650547200000|2022-04-21 13:20:00|7013.12|7013.12|6993.94|6993.94|7013.12|7013.12|6993.94|6993.94|0
1650547500000|2022-04-21 13:25:00|6993.56|6993.56|6996.94|6996.94|6997.09|6997.09|6987.98|6987.98|0
1650547800000|2022-04-21 13:30:00|6997.25|6997.25|7014.08|7014.08|7015.43|7015.43|6997.25|6997.25|0
1650548100000|2022-04-21 13:35:00|7013.55|7013.55|7008.31|7008.31|7021.87|7021.87|7008.31|7008.31|0
1650548400000|2022-04-21 13:40:00|7008.13|7008.13|7004.99|7004.99|7009.27|7009.27|6992.43|6992.43|0
1650548700000|2022-04-21 13:45:00|7004.62|7004.62|6986.94|6986.94|7004.62|7004.62|6982.81|6982.81|0
1650549000000|2022-04-21 13:50:00|6986.79|6986.79|6978.16|6978.16|6988.67|6988.67|6977.8|6977.8|0
1650549300000|2022-04-21 13:55:00|6980.71|6980.71|6979.74|6979.74|6985.07|6985.07|6976.43|6976.43|0
1650549600000|2022-04-21 14:00:00|6980.12|6980.12|6962.94|6962.94|6980.63|6980.63|6962.43|6962.43|0
1650549900000|2022-04-21 14:05:00|6962.71|6962.71|6955.38|6955.38|6962.71|6962.71|6953.94|6953.94|0
1650550200000|2022-04-21 14:10:00|6955.62|6955.62|6957.01|6957.01|6962.3|6962.3|6954.06|6954.06|0
1650550500000|2022-04-21 14:15:00|6957.38|6957.38|6963.55|6963.55|6966.71|6966.71|6956.87|6956.87|0
1650550800000|2022-04-21 14:20:00|6963.6|6963.6|6945.64|6945.64|6963.6|6963.6|6945.27|6945.27|0
1650551100000|2022-04-21 14:25:00|6945.56|6945.56|6947.7|6947.7|6947.72|6947.72|6935.15|6935.15|0
1650551400000|2022-04-21 14:30:00|6947.85|6947.85|6953.94|6953.94|6957.68|6957.68|6947.55|6947.55|0
1650551700000|2022-04-21 14:35:00|6953.99|6953.99|6964.06|6964.06|6965.35|6965.35|6953.99|6953.99|0
1650552000000|2022-04-21 14:40:00|6964.91|6964.91|6953.17|6953.17|6969.76|6969.76|6948.54|6948.54|0
1650552300000|2022-04-21 14:45:00|6953.55|6953.55|6930.33|6930.33|6953.55|6953.55|6928.46|6928.46|0
1650552600000|2022-04-21 14:50:00|6929.95|6929.95|6931.89|6931.89|6932.73|6932.73|6926.6|6926.6|0
1650552900000|2022-04-21 14:55:00|6931.51|6931.51|6931.45|6931.45|6931.95|6931.95|6927.6|6927.6|0
1650553200000|2022-04-21 15:00:00|6931.09|6931.09|6929.41|6929.41|6932.76|6932.76|6925.5|6925.5|0
1650553500000|2022-04-21 15:05:00|6929.11|6929.11|6921.54|6921.54|6929.11|6929.11|6917.9|6917.9|0
1650553800000|2022-04-21 15:10:00|6921.61|6921.61|6923.19|6923.19|6928.8|6928.8|6920.46|6920.46|0
1650554100000|2022-04-21 15:15:00|6923.33|6923.33|6916.61|6916.61|6923.33|6923.33|6916.07|6916.07|0
1650554400000|2022-04-21 15:20:00|6916.84|6916.84|6912.2|6912.2|6917.63|6917.63|6906.85|6906.85|0
1650554700000|2022-04-21 15:25:00|6912.58|6912.58|6905.55|6905.55|6914.27|6914.27|6903.36|6903.36|0
1650611700000|2022-04-22 07:15:00|6845.19|6845.19|6853.23|6853.23|6858.71|6858.71|6842.92|6842.92|0
1650612000000|2022-04-22 07:20:00|6852.8|6852.8|6817.83|6817.83|6852.8|6852.8|6816.78|6816.78|0
1650612300000|2022-04-22 07:25:00|6817.45|6817.45|6830.82|6830.82|6841.72|6841.72|6817.45|6817.45|0
1650612600000|2022-04-22 07:30:00|6831.15|6831.15|6820.95|6820.95|6834.71|6834.71|6817.55|6817.55|0
1650612900000|2022-04-22 07:35:00|6820.23|6820.23|6822.09|6822.09|6828.11|6828.11|6816.26|6816.26|0
1650613200000|2022-04-22 07:40:00|6821.55|6821.55|6833.9|6833.9|6835.38|6835.38|6820.84|6820.84|0
1650613500000|2022-04-22 07:45:00|6833.68|6833.68|6812.14|6812.14|6834.47|6834.47|6811.16|6811.16|0
1650613800000|2022-04-22 07:50:00|6812.27|6812.27|6824.01|6824.01|6824.01|6824.01|6803.5|6803.5|0
1650614100000|2022-04-22 07:55:00|6824.11|6824.11|6839.79|6839.79|6840.15|6840.15|6816.85|6816.85|0
1650614400000|2022-04-22 08:00:00|6839.25|6839.25|6847.45|6847.45|6847.45|6847.45|6838.58|6838.58|0
1650614700000|2022-04-22 08:05:00|6847.14|6847.14|6849.25|6849.25|6854.68|6854.68|6839.77|6839.77|0
1650615000000|2022-04-22 08:10:00|6849.4|6849.4|6838.17|6838.17|6849.4|6849.4|6837|6837|0
1650615300000|2022-04-22 08:15:00|6837.57|6837.57|6825.61|6825.61|6840.63|6840.63|6825.53|6825.53|0
1650615600000|2022-04-22 08:20:00|6825.72|6825.72|6825.86|6825.86|6829.04|6829.04|6821.74|6821.74|0
1650615900000|2022-04-22 08:25:00|6825.56|6825.56|6821.35|6821.35|6830.81|6830.81|6820.69|6820.69|0
1650616200000|2022-04-22 08:30:00|6821.2|6821.2|6806.15|6806.15|6821.39|6821.39|6806.15|6806.15|0
1650616500000|2022-04-22 08:35:00|6805.85|6805.85|6801.16|6801.16|6806.01|6806.01|6793.85|6793.85|0
1650616800000|2022-04-22 08:40:00|6800.8|6800.8|6794.68|6794.68|6800.97|6800.97|6794.2|6794.2|0
1650617100000|2022-04-22 08:45:00|6794.59|6794.59|6798.33|6798.33|6804.21|6804.21|6792.8|6792.8|0
1650617400000|2022-04-22 08:50:00|6799.77|6799.77|6780.33|6780.33|6799.98|6799.98|6780.33|6780.33|0
1650617700000|2022-04-22 08:55:00|6780.62|6780.62|6776.17|6776.17|6781.22|6781.22|6774.63|6774.63|0
1650618000000|2022-04-22 09:00:00|6776.46|6776.46|6773.19|6773.19|6779.89|6779.89|6772.26|6772.26|0
1650618300000|2022-04-22 09:05:00|6773.43|6773.43|6783.14|6783.14|6783.14|6783.14|6773.43|6773.43|0
1650618600000|2022-04-22 09:10:00|6783.52|6783.52|6783.91|6783.91|6787.7|6787.7|6783.29|6783.29|0
1650618900000|2022-04-22 09:15:00|6784.58|6784.58|6785.49|6785.49|6786.57|6786.57|6781.72|6781.72|0
1650619200000|2022-04-22 09:20:00|6785.85|6785.85|6782.54|6782.54|6785.85|6785.85|6779.71|6779.71|0
1650619500000|2022-04-22 09:25:00|6782.63|6782.63|6800.59|6800.59|6800.59|6800.59|6782.63|6782.63|0
1650619800000|2022-04-22 09:30:00|6800.85|6800.85|6809.78|6809.78|6809.78|6809.78|6800.85|6800.85|0
1650620100000|2022-04-22 09:35:00|6809.67|6809.67|6806.73|6806.73|6812.78|6812.78|6802.56|6802.56|0
1650620400000|2022-04-22 09:40:00|6806.01|6806.01|6791.19|6791.19|6807.02|6807.02|6790.79|6790.79|0
1650620700000|2022-04-22 09:45:00|6790.99|6790.99|6793.36|6793.36|6793.36|6793.36|6784.36|6784.36|0
1650621000000|2022-04-22 09:50:00|6793|6793|6775.76|6775.76|6793.15|6793.15|6774.87|6774.87|0
1650621300000|2022-04-22 09:55:00|6776.41|6776.41|6769.37|6769.37|6777.25|6777.25|6767.02|6767.02|0
1650621600000|2022-04-22 10:00:00|6768.67|6768.67|6782.77|6782.77|6782.77|6782.77|6767.84|6767.84|0
1650621900000|2022-04-22 10:05:00|6782.38|6782.38|6776.45|6776.45|6784.27|6784.27|6776.03|6776.03|0
1650622200000|2022-04-22 10:10:00|6776.32|6776.32|6774.21|6774.21|6777.73|6777.73|6773|6773|0
1650622500000|2022-04-22 10:15:00|6773.79|6773.79|6784.19|6784.19|6784.38|6784.38|6771.63|6771.63|0
1650622800000|2022-04-22 10:20:00|6784.12|6784.12|6790.54|6790.54|6793.13|6793.13|6782.76|6782.76|0
1650623100000|2022-04-22 10:25:00|6790.51|6790.51|6776.52|6776.52|6790.82|6790.82|6775.88|6775.88|0
1650623400000|2022-04-22 10:30:00|6777.14|6777.14|6784.46|6784.46|6784.46|6784.46|6775.67|6775.67|0
1650623700000|2022-04-22 10:35:00|6784.1|6784.1|6793.61|6793.61|6793.61|6793.61|6784.1|6784.1|0
1650624000000|2022-04-22 10:40:00|6793.89|6793.89|6795.09|6795.09|6798.68|6798.68|6793.6|6793.6|0
1650624300000|2022-04-22 10:45:00|6794.3|6794.3|6789.99|6789.99|6797.81|6797.81|6789.64|6789.64|0
1650624600000|2022-04-22 10:50:00|6789.91|6789.91|6780.8|6780.8|6789.91|6789.91|6779.76|6779.76|0
1650624900000|2022-04-22 10:55:00|6780.88|6780.88|6786.18|6786.18|6786.26|6786.26|6778.85|6778.85|0
1650625200000|2022-04-22 11:00:00|6786.55|6786.55|6784.69|6784.69|6790.25|6790.25|6784.69|6784.69|0
1650625500000|2022-04-22 11:05:00|6784.58|6784.58|6786.52|6786.52|6789.19|6789.19|6784.09|6784.09|0
1650625800000|2022-04-22 11:10:00|6786.3|6786.3|6784.26|6784.26|6787.72|6787.72|6783.85|6783.85|0
1650626100000|2022-04-22 11:15:00|6784.44|6784.44|6786.99|6786.99|6786.99|6786.99|6783.19|6783.19|0
1650626400000|2022-04-22 11:20:00|6787.21|6787.21|6781.68|6781.68|6787.21|6787.21|6780.96|6780.96|0
1650626700000|2022-04-22 11:25:00|6781.57|6781.57|6777.87|6777.87|6781.83|6781.83|6777.67|6777.67|0
1650627000000|2022-04-22 11:30:00|6777.98|6777.98|6770.59|6770.59|6779.48|6779.48|6770.59|6770.59|0
1650627300000|2022-04-22 11:35:00|6770.5|6770.5|6777.72|6777.72|6777.72|6777.72|6770.27|6770.27|0
1650627600000|2022-04-22 11:40:00|6777.61|6777.61|6775.37|6775.37|6777.61|6777.61|6774.24|6774.24|0
1650627900000|2022-04-22 11:45:00|6775.72|6775.72|6777.05|6777.05|6777.1|6777.1|6774.65|6774.65|0
1650628200000|2022-04-22 11:50:00|6777.2|6777.2|6786.13|6786.13|6787.75|6787.75|6775.52|6775.52|0
1650628500000|2022-04-22 11:55:00|6786.22|6786.22|6790.36|6790.36|6790.36|6790.36|6782.78|6782.78|0
1650628800000|2022-04-22 12:00:00|6790.15|6790.15|6798.06|6798.06|6798.06|6798.06|6790.09|6790.09|0
1650629100000|2022-04-22 12:05:00|6796.98|6796.98|6795.1|6795.1|6797.98|6797.98|6794.03|6794.03|0
1650629400000|2022-04-22 12:10:00|6795.23|6795.23|6795.55|6795.55|6799.11|6799.11|6794.74|6794.74|0
1650629700000|2022-04-22 12:15:00|6795.25|6795.25|6802|6802|6802.8|6802.8|6795.12|6795.12|0
1650630000000|2022-04-22 12:20:00|6802.26|6802.26|6802.61|6802.61|6804.34|6804.34|6801.03|6801.03|0
1650630300000|2022-04-22 12:25:00|6802.31|6802.31|6804.16|6804.16|6804.95|6804.95|6802.09|6802.09|0
1650630600000|2022-04-22 12:30:00|6804|6804|6808.35|6808.35|6808.63|6808.63|6804|6804|0
1650630900000|2022-04-22 12:35:00|6808.76|6808.76|6816.23|6816.23|6817.76|6817.76|6808.76|6808.76|0
1650631200000|2022-04-22 12:40:00|6816.45|6816.45|6817.07|6817.07|6817.22|6817.22|6813.32|6813.32|0
1650631500000|2022-04-22 12:45:00|6816.86|6816.86|6802.36|6802.36|6822.08|6822.08|6802.14|6802.14|0
1650631800000|2022-04-22 12:50:00|6801.64|6801.64|6800.66|6800.66|6801.64|6801.64|6794.11|6794.11|0
1650632100000|2022-04-22 12:55:00|6801.03|6801.03|6790.15|6790.15|6801.11|6801.11|6790.15|6790.15|0
1650632400000|2022-04-22 13:00:00|6789.99|6789.99|6790.9|6790.9|6795.23|6795.23|6789.88|6789.88|0
1650632700000|2022-04-22 13:05:00|6790.84|6790.84|6787.49|6787.49|6791.23|6791.23|6784.69|6784.69|0
1650633000000|2022-04-22 13:10:00|6788.93|6788.93|6772.29|6772.29|6789.28|6789.28|6769.57|6769.57|0
1650633300000|2022-04-22 13:15:00|6772.21|6772.21|6763.55|6763.55|6773.1|6773.1|6762.05|6762.05|0
1650633600000|2022-04-22 13:20:00|6763.92|6763.92|6769.78|6769.78|6771.25|6771.25|6763.25|6763.25|0
1650633900000|2022-04-22 13:25:00|6767.99|6767.99|6763.25|6763.25|6770.76|6770.76|6763.25|6763.25|0
1650634200000|2022-04-22 13:30:00|6762.85|6762.85|6782.66|6782.66|6785.35|6785.35|6759.1|6759.1|0
1650634500000|2022-04-22 13:35:00|6782.74|6782.74|6774.04|6774.04|6785.87|6785.87|6772.68|6772.68|0
1650634800000|2022-04-22 13:40:00|6773.93|6773.93|6765.71|6765.71|6775.81|6775.81|6765.21|6765.21|0
1650635100000|2022-04-22 13:45:00|6765.98|6765.98|6761.47|6761.47|6784.28|6784.28|6759.32|6759.32|0
1650635400000|2022-04-22 13:50:00|6761.67|6761.67|6760.29|6760.29|6764.81|6764.81|6753.43|6753.43|0
1650635700000|2022-04-22 13:55:00|6759.92|6759.92|6762.2|6762.2|6767.77|6767.77|6756.24|6756.24|0
1650636000000|2022-04-22 14:00:00|6778.69|6778.69|6774.91|6774.91|6785.39|6785.39|6774.56|6774.56|0
1650636300000|2022-04-22 14:05:00|6775.11|6775.11|6783.36|6783.36|6790.59|6790.59|6773.8|6773.8|0
1650636600000|2022-04-22 14:10:00|6783.45|6783.45|6765.56|6765.56|6783.99|6783.99|6764.16|6764.16|0
1650636900000|2022-04-22 14:15:00|6765.86|6765.86|6750.96|6750.96|6765.86|6765.86|6750.74|6750.74|0
1650637200000|2022-04-22 14:20:00|6750.8|6750.8|6741.93|6741.93|6751.66|6751.66|6740.59|6740.59|0
1650637500000|2022-04-22 14:25:00|6741.86|6741.86|6735.05|6735.05|6744.38|6744.38|6734.82|6734.82|0
1650637800000|2022-04-22 14:30:00|6734.75|6734.75|6739.68|6739.68|6740.92|6740.92|6734.75|6734.75|0
1650638100000|2022-04-22 14:35:00|6740.28|6740.28|6746.49|6746.49|6752.28|6752.28|6738.25|6738.25|0
1650638400000|2022-04-22 14:40:00|6746.7|6746.7|6742.69|6742.69|6749.22|6749.22|6740.06|6740.06|0
1650638700000|2022-04-22 14:45:00|6742.85|6742.85|6745.33|6745.33|6750.5|6750.5|6740.28|6740.28|0
1650639000000|2022-04-22 14:50:00|6746.23|6746.23|6740.82|6740.82|6746.23|6746.23|6740.07|6740.07|0
1650639300000|2022-04-22 14:55:00|6740.91|6740.91|6739.88|6739.88|6746.53|6746.53|6738.79|6738.79|0
1650639600000|2022-04-22 15:00:00|6739.69|6739.69|6735.25|6735.25|6742.4|6742.4|6733.33|6733.33|0
1650639900000|2022-04-22 15:05:00|6735.32|6735.32|6739.69|6739.69|6743.59|6743.59|6733.64|6733.64|0
1650640200000|2022-04-22 15:10:00|6739.8|6739.8|6742.63|6742.63|6751.66|6751.66|6739.8|6739.8|0
1650640500000|2022-04-22 15:15:00|6742.59|6742.59|6740.81|6740.81|6746.29|6746.29|6739.11|6739.11|0
1650640800000|2022-04-22 15:20:00|6740.6|6740.6|6728.55|6728.55|6742.81|6742.81|6728.55|6728.55|0
1650641100000|2022-04-22 15:25:00|6728.48|6728.48|6727.53|6727.53|6733.05|6733.05|6727.4|6727.4|0
1650870900000|2022-04-25 07:15:00|6619|6619|6662.95|6662.95|6669.3|6669.3|6611.53|6611.53|0
1650871200000|2022-04-25 07:20:00|6661.45|6661.45|6703.66|6703.66|6703.66|6703.66|6661.45|6661.45|0
1650871500000|2022-04-25 07:25:00|6703.92|6703.92|6683.51|6683.51|6708.82|6708.82|6681.6|6681.6|0
1650871800000|2022-04-25 07:30:00|6682.99|6682.99|6638.56|6638.56|6683.44|6683.44|6634.12|6634.12|0
1650872100000|2022-04-25 07:35:00|6638.79|6638.79|6641.62|6641.62|6644.62|6644.62|6628.09|6628.09|0
1650872400000|2022-04-25 07:40:00|6641.36|6641.36|6650.36|6650.36|6650.85|6650.85|6635.9|6635.9|0
1650872700000|2022-04-25 07:45:00|6650.28|6650.28|6634.32|6634.32|6654.73|6654.73|6634.32|6634.32|0
1650873000000|2022-04-25 07:50:00|6633.24|6633.24|6615.2|6615.2|6633.24|6633.24|6606.32|6606.32|0
1650873300000|2022-04-25 07:55:00|6615.12|6615.12|6620.67|6620.67|6631.28|6631.28|6615.12|6615.12|0
1650873600000|2022-04-25 08:00:00|6620.52|6620.52|6621.93|6621.93|6623.79|6623.79|6618.99|6618.99|0
1650873900000|2022-04-25 08:05:00|6621.85|6621.85|6620.1|6620.1|6632.72|6632.72|6619.02|6619.02|0
1650874200000|2022-04-25 08:10:00|6620.52|6620.52|6606.29|6606.29|6620.52|6620.52|6600.09|6600.09|0
1650874500000|2022-04-25 08:15:00|6607.06|6607.06|6603.72|6603.72|6611.95|6611.95|6603.72|6603.72|0
1650874800000|2022-04-25 08:20:00|6603.64|6603.64|6591.99|6591.99|6605.12|6605.12|6590.64|6590.64|0
1650875100000|2022-04-25 08:25:00|6589.11|6589.11|6596.5|6596.5|6601.61|6601.61|6589.11|6589.11|0
1650875400000|2022-04-25 08:30:00|6596.61|6596.61|6606.02|6606.02|6608.29|6608.29|6596|6596|0
1650875700000|2022-04-25 08:35:00|6605.81|6605.81|6598.94|6598.94|6606.17|6606.17|6598.86|6598.86|0
1650876000000|2022-04-25 08:40:00|6599.07|6599.07|6593.38|6593.38|6601.14|6601.14|6593.38|6593.38|0
1650876300000|2022-04-25 08:45:00|6593.22|6593.22|6577.55|6577.55|6593.91|6593.91|6576.55|6576.55|0
1650876600000|2022-04-25 08:50:00|6577.29|6577.29|6569.77|6569.77|6579.54|6579.54|6566.03|6566.03|0
1650876900000|2022-04-25 08:55:00|6569.87|6569.87|6580.92|6580.92|6583.59|6583.59|6569.84|6569.84|0
1650877200000|2022-04-25 09:00:00|6581.33|6581.33|6584.59|6584.59|6586.91|6586.91|6580.62|6580.62|0
1650877500000|2022-04-25 09:05:00|6583.35|6583.35|6579.17|6579.17|6583.35|6583.35|6576.77|6576.77|0
1650877800000|2022-04-25 09:10:00|6578.87|6578.87|6574.64|6574.64|6581.5|6581.5|6574.64|6574.64|0
1650878100000|2022-04-25 09:15:00|6574.55|6574.55|6564.78|6564.78|6580.06|6580.06|6564.76|6564.76|0
1650878400000|2022-04-25 09:20:00|6565.14|6565.14|6565.95|6565.95|6571.68|6571.68|6563.85|6563.85|0
1650878700000|2022-04-25 09:25:00|6565.99|6565.99|6570.02|6570.02|6574.14|6574.14|6564.76|6564.76|0
1650879000000|2022-04-25 09:30:00|6569.93|6569.93|6585.06|6585.06|6585.06|6585.06|6569.93|6569.93|0
1650879300000|2022-04-25 09:35:00|6585.25|6585.25|6580.81|6580.81|6585.79|6585.79|6579.86|6579.86|0
1650879600000|2022-04-25 09:40:00|6581.53|6581.53|6596.64|6596.64|6596.64|6596.64|6580.17|6580.17|0
1650879900000|2022-04-25 09:45:00|6597.09|6597.09|6600.93|6600.93|6600.93|6600.93|6596.18|6596.18|0
1650880200000|2022-04-25 09:50:00|6601.01|6601.01|6594.09|6594.09|6601.71|6601.71|6592.15|6592.15|0
1650880500000|2022-04-25 09:55:00|6594.39|6594.39|6592.43|6592.43|6597.57|6597.57|6592.18|6592.18|0
1650880800000|2022-04-25 10:00:00|6592.49|6592.49|6596.49|6596.49|6600.17|6600.17|6592.11|6592.11|0
1650881100000|2022-04-25 10:05:00|6596.31|6596.31|6615.52|6615.52|6616.12|6616.12|6595.95|6595.95|0
1650881400000|2022-04-25 10:10:00|6615.21|6615.21|6613.41|6613.41|6621.17|6621.17|6612.46|6612.46|0
1650881700000|2022-04-25 10:15:00|6613|6613|6614.04|6614.04|6615.98|6615.98|6610.69|6610.69|0
1650882000000|2022-04-25 10:20:00|6613.76|6613.76|6614.02|6614.02|6615.49|6615.49|6610.93|6610.93|0
1650882300000|2022-04-25 10:25:00|6614.22|6614.22|6611.5|6611.5|6615.66|6615.66|6608.22|6608.22|0
1650882600000|2022-04-25 10:30:00|6611.42|6611.42|6606.15|6606.15|6612.52|6612.52|6606.09|6606.09|0
1650882900000|2022-04-25 10:35:00|6606.3|6606.3|6612.62|6612.62|6615.14|6615.14|6604.84|6604.84|0
1650883200000|2022-04-25 10:40:00|6612.41|6612.41|6611.88|6611.88|6613.63|6613.63|6610.36|6610.36|0
1650883500000|2022-04-25 10:45:00|6611.99|6611.99|6612.63|6612.63|6614.81|6614.81|6609.12|6609.12|0
1650883800000|2022-04-25 10:50:00|6612.93|6612.93|6617.31|6617.31|6620.89|6620.89|6612.93|6612.93|0
1650884100000|2022-04-25 10:55:00|6617.4|6617.4|6624.58|6624.58|6624.58|6624.58|6617.4|6617.4|0
1650884400000|2022-04-25 11:00:00|6623.82|6623.82|6625.58|6625.58|6633.52|6633.52|6623.22|6623.22|0
1650884700000|2022-04-25 11:05:00|6625.78|6625.78|6619.53|6619.53|6625.78|6625.78|6618.93|6618.93|0
1650885000000|2022-04-25 11:10:00|6619.61|6619.61|6612.89|6612.89|6621.62|6621.62|6612.89|6612.89|0
1650885300000|2022-04-25 11:15:00|6612.73|6612.73|6621.84|6621.84|6623.2|6623.2|6612.26|6612.26|0
1650885600000|2022-04-25 11:20:00|6621.77|6621.77|6640.57|6640.57|6659.6|6659.6|6617.89|6617.89|0
1650885900000|2022-04-25 11:25:00|6640.49|6640.49|6632.79|6632.79|6642.09|6642.09|6629.62|6629.62|0
1650886200000|2022-04-25 11:30:00|6632.88|6632.88|6636.39|6636.39|6638.65|6638.65|6631.7|6631.7|0
1650886500000|2022-04-25 11:35:00|6636.23|6636.23|6651.26|6651.26|6655.22|6655.22|6635.62|6635.62|0
1650886800000|2022-04-25 11:40:00|6651.04|6651.04|6646.39|6646.39|6651.04|6651.04|6646.28|6646.28|0
1650887100000|2022-04-25 11:45:00|6645.08|6645.08|6646.52|6646.52|6649.53|6649.53|6644.77|6644.77|0
1650887400000|2022-04-25 11:50:00|6646.89|6646.89|6654.77|6654.77|6657.8|6657.8|6646.89|6646.89|0
1650887700000|2022-04-25 11:55:00|6654.93|6654.93|6652.03|6652.03|6654.93|6654.93|6648.28|6648.28|0
1650888000000|2022-04-25 12:00:00|6651.79|6651.79|6642.43|6642.43|6651.84|6651.84|6642.43|6642.43|0
1650888300000|2022-04-25 12:05:00|6641.3|6641.3|6642.91|6642.91|6646.76|6646.76|6639.03|6639.03|0
1650888600000|2022-04-25 12:10:00|6642.67|6642.67|6649.46|6649.46|6650.78|6650.78|6641.69|6641.69|0
1650888900000|2022-04-25 12:15:00|6649.41|6649.41|6654.72|6654.72|6654.8|6654.8|6646.01|6646.01|0
1650889200000|2022-04-25 12:20:00|6654.46|6654.46|6663.59|6663.59|6663.59|6663.59|6652.75|6652.75|0
1650889500000|2022-04-25 12:25:00|6664.19|6664.19|6666.58|6666.58|6670.26|6670.26|6663.37|6663.37|0
1650889800000|2022-04-25 12:30:00|6666.81|6666.81|6667.94|6667.94|6673.01|6673.01|6666.81|6666.81|0
1650890100000|2022-04-25 12:35:00|6667.96|6667.96|6662.21|6662.21|6671.29|6671.29|6662.21|6662.21|0
1650890400000|2022-04-25 12:40:00|6661.74|6661.74|6672.41|6672.41|6672.41|6672.41|6661.74|6661.74|0
1650890700000|2022-04-25 12:45:00|6672.52|6672.52|6669.57|6669.57|6673.54|6673.54|6669.57|6669.57|0
1650891000000|2022-04-25 12:50:00|6669.66|6669.66|6667.15|6667.15|6670.06|6670.06|6664.52|6664.52|0
1650891300000|2022-04-25 12:55:00|6667.34|6667.34|6669.03|6669.03|6670.47|6670.47|6664.85|6664.85|0
1650891600000|2022-04-25 13:00:00|6669.11|6669.11|6654.32|6654.32|6669.35|6669.35|6654.32|6654.32|0
1650891900000|2022-04-25 13:05:00|6654.68|6654.68|6654.57|6654.57|6654.77|6654.77|6649.58|6649.58|0
1650892200000|2022-04-25 13:10:00|6654.87|6654.87|6663.13|6663.13|6663.49|6663.49|6654.87|6654.87|0
1650892500000|2022-04-25 13:15:00|6663.25|6663.25|6670.71|6670.71|6670.71|6670.71|6663.25|6663.25|0
1650892800000|2022-04-25 13:20:00|6671.01|6671.01|6668.13|6668.13|6676.18|6676.18|6668.13|6668.13|0
1650893100000|2022-04-25 13:25:00|6668.85|6668.85|6657.55|6657.55|6668.99|6668.99|6656.49|6656.49|0
1650893400000|2022-04-25 13:30:00|6657.4|6657.4|6649.51|6649.51|6662|6662|6643.96|6643.96|0
1650893700000|2022-04-25 13:35:00|6649.9|6649.9|6672.89|6672.89|6674.44|6674.44|6649.9|6649.9|0
1650894000000|2022-04-25 13:40:00|6672.73|6672.73|6659.53|6659.53|6678.53|6678.53|6659.37|6659.37|0
1650894300000|2022-04-25 13:45:00|6659.64|6659.64|6644.88|6644.88|6659.94|6659.94|6637.37|6637.37|0
1650894600000|2022-04-25 13:50:00|6645.24|6645.24|6642.32|6642.32|6656.26|6656.26|6642.32|6642.32|0
1650894900000|2022-04-25 13:55:00|6642.24|6642.24|6627.75|6627.75|6646.6|6646.6|6627.66|6627.66|0
1650895200000|2022-04-25 14:00:00|6627.25|6627.25|6632.48|6632.48|6635.91|6635.91|6627.17|6627.17|0
1650895500000|2022-04-25 14:05:00|6632|6632|6647.31|6647.31|6652.29|6652.29|6631.23|6631.23|0
1650895800000|2022-04-25 14:10:00|6647.15|6647.15|6636.42|6636.42|6647.15|6647.15|6629.86|6629.86|0
1650896100000|2022-04-25 14:15:00|6637.01|6637.01|6636.47|6636.47|6637.14|6637.14|6628.18|6628.18|0
1650896400000|2022-04-25 14:20:00|6636.24|6636.24|6654.04|6654.04|6656.05|6656.05|6632.11|6632.11|0
1650896700000|2022-04-25 14:25:00|6654.58|6654.58|6663.51|6663.51|6665.4|6665.4|6654.58|6654.58|0
1650897000000|2022-04-25 14:30:00|6663.4|6663.4|6681.56|6681.56|6686.22|6686.22|6663.28|6663.28|0
1650897300000|2022-04-25 14:35:00|6681.48|6681.48|6667.61|6667.61|6681.55|6681.55|6667.61|6667.61|0
1650897600000|2022-04-25 14:40:00|6667.76|6667.76|6667.65|6667.65|6669.04|6669.04|6659.52|6659.52|0
1650897900000|2022-04-25 14:45:00|6666.57|6666.57|6653.78|6653.78|6668.25|6668.25|6647.36|6647.36|0
1650898200000|2022-04-25 14:50:00|6654.5|6654.5|6644.1|6644.1|6654.5|6654.5|6640.88|6640.88|0
1650898500000|2022-04-25 14:55:00|6643.81|6643.81|6635.4|6635.4|6644.22|6644.22|6634.56|6634.56|0
1650898800000|2022-04-25 15:00:00|6635.32|6635.32|6637.15|6637.15|6641.68|6641.68|6631.48|6631.48|0
1650899100000|2022-04-25 15:05:00|6636.94|6636.94|6643.82|6643.82|6644.54|6644.54|6632.7|6632.7|0
1650899400000|2022-04-25 15:10:00|6643.61|6643.61|6631.88|6631.88|6645.42|6645.42|6631.88|6631.88|0
1650899700000|2022-04-25 15:15:00|6631.8|6631.8|6634.24|6634.24|6636.54|6636.54|6628.1|6628.1|0
1650900000000|2022-04-25 15:20:00|6633.98|6633.98|6645.91|6645.91|6646.35|6646.35|6633.98|6633.98|0
1650900300000|2022-04-25 15:25:00|6646.07|6646.07|6639.86|6639.86|6653.49|6653.49|6636.56|6636.56|0
1650957300000|2022-04-26 07:15:00|6640.5|6640.5|6617.72|6617.72|6641.56|6641.56|6617.72|6617.72|0
1650957600000|2022-04-26 07:20:00|6617.51|6617.51|6625.25|6625.25|6625.39|6625.39|6610.75|6610.75|0
1650957900000|2022-04-26 07:25:00|6625.47|6625.47|6624.63|6624.63|6630.73|6630.73|6618.11|6618.11|0
1650958200000|2022-04-26 07:30:00|6622.55|6622.55|6610.18|6610.18|6622.66|6622.66|6610.18|6610.18|0
1650958500000|2022-04-26 07:35:00|6610.07|6610.07|6620.65|6620.65|6620.65|6620.65|6609.73|6609.73|0
1650958800000|2022-04-26 07:40:00|6620.84|6620.84|6650.42|6650.42|6651.3|6651.3|6620.84|6620.84|0
1650959100000|2022-04-26 07:45:00|6649.66|6649.66|6657.05|6657.05|6660.19|6660.19|6646.22|6646.22|0
1650959400000|2022-04-26 07:50:00|6657.15|6657.15|6661.23|6661.23|6668.01|6668.01|6655.86|6655.86|0
1650959700000|2022-04-26 07:55:00|6658.67|6658.67|6648.63|6648.63|6659.31|6659.31|6648.35|6648.35|0
1650960000000|2022-04-26 08:00:00|6649.1|6649.1|6638.51|6638.51|6653.82|6653.82|6637.95|6637.95|0
1650960300000|2022-04-26 08:05:00|6638.21|6638.21|6639.85|6639.85|6641.44|6641.44|6632.28|6632.28|0
1650960600000|2022-04-26 08:10:00|6639.87|6639.87|6638.93|6638.93|6644.43|6644.43|6633.24|6633.24|0
1650960900000|2022-04-26 08:15:00|6639.64|6639.64|6656.88|6656.88|6659.44|6659.44|6639.64|6639.64|0
1650961200000|2022-04-26 08:20:00|6657.2|6657.2|6684.86|6684.86|6684.91|6684.91|6657.2|6657.2|0
1650961500000|2022-04-26 08:25:00|6685.9|6685.9|6693.68|6693.68|6694.08|6694.08|6685.81|6685.81|0
1650961800000|2022-04-26 08:30:00|6693.76|6693.76|6684.67|6684.67|6693.76|6693.76|6683.03|6683.03|0
1650962100000|2022-04-26 08:35:00|6684.29|6684.29|6685.08|6685.08|6689.77|6689.77|6676.7|6676.7|0
1650962400000|2022-04-26 08:40:00|6684.7|6684.7|6689.59|6689.59|6690.82|6690.82|6684.7|6684.7|0
1650962700000|2022-04-26 08:45:00|6689.65|6689.65|6680.76|6680.76|6691.31|6691.31|6680.11|6680.11|0
1650963000000|2022-04-26 08:50:00|6680.87|6680.87|6686.18|6686.18|6686.18|6686.18|6676.98|6676.98|0
1650963300000|2022-04-26 08:55:00|6686.37|6686.37|6691.65|6691.65|6691.65|6691.65|6684.18|6684.18|0
1650963600000|2022-04-26 09:00:00|6692.18|6692.18|6687.94|6687.94|6692.29|6692.29|6686.3|6686.3|0
1650963900000|2022-04-26 09:05:00|6688.24|6688.24|6695.28|6695.28|6697.63|6697.63|6686.14|6686.14|0
1650964200000|2022-04-26 09:10:00|6695.7|6695.7|6696.7|6696.7|6698.7|6698.7|6691.35|6691.35|0
1650964500000|2022-04-26 09:15:00|6697.42|6697.42|6694.17|6694.17|6697.42|6697.42|6692.53|6692.53|0
1650964800000|2022-04-26 09:20:00|6694.09|6694.09|6692.86|6692.86|6694.09|6694.09|6685.59|6685.59|0
1650965100000|2022-04-26 09:25:00|6692.97|6692.97|6693.31|6693.31|6694.8|6694.8|6692.43|6692.43|0
1650965400000|2022-04-26 09:30:00|6693.69|6693.69|6706.23|6706.23|6706.4|6706.4|6693.32|6693.32|0
1650965700000|2022-04-26 09:35:00|6706.31|6706.31|6717.05|6717.05|6717.05|6717.05|6704.99|6704.99|0
1650966000000|2022-04-26 09:40:00|6717.46|6717.46|6717.15|6717.15|6719.67|6719.67|6715.31|6715.31|0
1650966300000|2022-04-26 09:45:00|6717.04|6717.04|6708.2|6708.2|6718.83|6718.83|6708.02|6708.02|0
1650966600000|2022-04-26 09:50:00|6708.25|6708.25|6705.15|6705.15|6708.25|6708.25|6703|6703|0
1650966900000|2022-04-26 09:55:00|6705.43|6705.43|6716.77|6716.77|6718.54|6718.54|6703.2|6703.2|0
1650967200000|2022-04-26 10:00:00|6717.18|6717.18|6727.64|6727.64|6728.68|6728.68|6716.67|6716.67|0
1650967500000|2022-04-26 10:05:00|6726.56|6726.56|6729.05|6729.05|6731.59|6731.59|6725.98|6725.98|0
1650967800000|2022-04-26 10:10:00|6728.85|6728.85|6718.39|6718.39|6729.22|6729.22|6717.8|6717.8|0
1650968100000|2022-04-26 10:15:00|6718.03|6718.03|6713.38|6713.38|6718.18|6718.18|6711.48|6711.48|0
1650968400000|2022-04-26 10:20:00|6713.41|6713.41|6726.93|6726.93|6729.93|6729.93|6713.41|6713.41|0
1650968700000|2022-04-26 10:25:00|6726.8|6726.8|6719.75|6719.75|6726.8|6726.8|6716.46|6716.46|0
1650969000000|2022-04-26 10:30:00|6719.56|6719.56|6722.74|6722.74|6723.1|6723.1|6715.99|6715.99|0
1650969300000|2022-04-26 10:35:00|6722.77|6722.77|6733.4|6733.4|6733.4|6733.4|6720.43|6720.43|0
1650969600000|2022-04-26 10:40:00|6734.23|6734.23|6733.53|6733.53|6739.78|6739.78|6731.94|6731.94|0
1650969900000|2022-04-26 10:45:00|6733.9|6733.9|6734.78|6734.78|6738.16|6738.16|6733.9|6733.9|0
1650970200000|2022-04-26 10:50:00|6735.86|6735.86|6728.6|6728.6|6736.06|6736.06|6728.6|6728.6|0
1650970500000|2022-04-26 10:55:00|6728.49|6728.49|6720.39|6720.39|6731.96|6731.96|6720.39|6720.39|0
1650970800000|2022-04-26 11:00:00|6719.31|6719.31|6711.55|6711.55|6723.66|6723.66|6711.55|6711.55|0
1650971100000|2022-04-26 11:05:00|6711.42|6711.42|6720.94|6720.94|6720.94|6720.94|6709.05|6709.05|0
1650971400000|2022-04-26 11:10:00|6720.85|6720.85|6725.36|6725.36|6725.77|6725.77|6720.43|6720.43|0
1650971700000|2022-04-26 11:15:00|6725.28|6725.28|6722.7|6722.7|6725.28|6725.28|6717.92|6717.92|0
1650972000000|2022-04-26 11:20:00|6723|6723|6730.86|6730.86|6731.27|6731.27|6722.16|6722.16|0
1650972300000|2022-04-26 11:25:00|6730.95|6730.95|6734.13|6734.13|6734.36|6734.36|6728.76|6728.76|0
1650972600000|2022-04-26 11:30:00|6733.92|6733.92|6729.16|6729.16|6734.9|6734.9|6729|6729|0
1650972900000|2022-04-26 11:35:00|6729.27|6729.27|6726.66|6726.66|6734.7|6734.7|6724.4|6724.4|0
1650973200000|2022-04-26 11:40:00|6726.3|6726.3|6729.52|6729.52|6729.52|6729.52|6725.04|6725.04|0
1650973500000|2022-04-26 11:45:00|6729.68|6729.68|6732.58|6732.58|6734.2|6734.2|6728.34|6728.34|0
1650973800000|2022-04-26 11:50:00|6732.82|6732.82|6736.87|6736.87|6742.02|6742.02|6732.82|6732.82|0
1650974100000|2022-04-26 11:55:00|6736.64|6736.64|6738.23|6738.23|6740.9|6740.9|6731.82|6731.82|0
1650974400000|2022-04-26 12:00:00|6738.58|6738.58|6738.08|6738.08|6740.17|6740.17|6736.12|6736.12|0
1650974700000|2022-04-26 12:05:00|6738.8|6738.8|6746.31|6746.31|6749.49|6749.49|6738.55|6738.55|0
1650975000000|2022-04-26 12:10:00|6746.09|6746.09|6747.72|6747.72|6749.08|6749.08|6744.51|6744.51|0
1650975300000|2022-04-26 12:15:00|6747.46|6747.46|6748.31|6748.31|6748.31|6748.31|6744.15|6744.15|0
1650975600000|2022-04-26 12:20:00|6747.71|6747.71|6756.28|6756.28|6756.28|6756.28|6742.87|6742.87|0
1650975900000|2022-04-26 12:25:00|6755.57|6755.57|6755.06|6755.06|6756.08|6756.08|6751.09|6751.09|0
1650976200000|2022-04-26 12:30:00|6755.1|6755.1|6755.74|6755.74|6758.42|6758.42|6750.46|6750.46|0
1650976500000|2022-04-26 12:35:00|6756.04|6756.04|6726.65|6726.65|6756.64|6756.64|6725.78|6725.78|0
1650976800000|2022-04-26 12:40:00|6726.58|6726.58|6725.96|6725.96|6726.85|6726.85|6718.85|6718.85|0
1650977100000|2022-04-26 12:45:00|6726.68|6726.68|6731.33|6731.33|6731.47|6731.47|6723.96|6723.96|0
1650977400000|2022-04-26 12:50:00|6731.25|6731.25|6744.69|6744.69|6745.17|6745.17|6731.25|6731.25|0
1650977700000|2022-04-26 12:55:00|6744.78|6744.78|6748.01|6748.01|6749.52|6749.52|6740.75|6740.75|0
1650978000000|2022-04-26 13:00:00|6748.48|6748.48|6742.11|6742.11|6752.19|6752.19|6741.91|6741.91|0
1650978300000|2022-04-26 13:05:00|6742.27|6742.27|6735.71|6735.71|6742.82|6742.82|6732.43|6732.43|0
1650978600000|2022-04-26 13:10:00|6735.63|6735.63|6732.52|6732.52|6735.95|6735.95|6726.99|6726.99|0
1650978900000|2022-04-26 13:15:00|6732.71|6732.71|6726.68|6726.68|6735.04|6735.04|6723.96|6723.96|0
1650979200000|2022-04-26 13:20:00|6726.31|6726.31|6723.25|6723.25|6726.31|6726.31|6717.39|6717.39|0
1650979500000|2022-04-26 13:25:00|6722.53|6722.53|6718.21|6718.21|6723.71|6723.71|6716.93|6716.93|0
1650979800000|2022-04-26 13:30:00|6718.13|6718.13|6712.42|6712.42|6718.13|6718.13|6708.51|6708.51|0
1650980100000|2022-04-26 13:35:00|6712.34|6712.34|6683.02|6683.02|6716.85|6716.85|6683.02|6683.02|0
1650980400000|2022-04-26 13:40:00|6682.55|6682.55|6670.05|6670.05|6682.55|6682.55|6666.92|6666.92|0
1650980700000|2022-04-26 13:45:00|6670.13|6670.13|6681|6681|6683.87|6683.87|6669.98|6669.98|0
1650981000000|2022-04-26 13:50:00|6681.08|6681.08|6674.2|6674.2|6682.67|6682.67|6673.04|6673.04|0
1650981300000|2022-04-26 13:55:00|6674.92|6674.92|6670.01|6670.01|6678.64|6678.64|6669.18|6669.18|0
1650981600000|2022-04-26 14:00:00|6670.38|6670.38|6670.34|6670.34|6670.38|6670.38|6655.43|6655.43|0
1650981900000|2022-04-26 14:05:00|6670.26|6670.26|6682.5|6682.5|6687.06|6687.06|6669.69|6669.69|0
1650982200000|2022-04-26 14:10:00|6681.42|6681.42|6676.98|6676.98|6681.42|6681.42|6670.74|6670.74|0
1650982500000|2022-04-26 14:15:00|6676.68|6676.68|6658.75|6658.75|6676.76|6676.76|6654.18|6654.18|0
1650982800000|2022-04-26 14:20:00|6658.94|6658.94|6657.57|6657.57|6660.23|6660.23|6655.02|6655.02|0
1650983100000|2022-04-26 14:25:00|6657.21|6657.21|6665.31|6665.31|6665.31|6665.31|6653.48|6653.48|0
1650983400000|2022-04-26 14:30:00|6665|6665|6659.35|6659.35|6671.96|6671.96|6658.71|6658.71|0
1650983700000|2022-04-26 14:35:00|6659.15|6659.15|6643.77|6643.77|6661.35|6661.35|6643.64|6643.64|0
1650984000000|2022-04-26 14:40:00|6644.49|6644.49|6626.54|6626.54|6645.21|6645.21|6624.92|6624.92|0
1650984300000|2022-04-26 14:45:00|6626.25|6626.25|6624.21|6624.21|6629.83|6629.83|6622.46|6622.46|0
1650984600000|2022-04-26 14:50:00|6623.99|6623.99|6619.9|6619.9|6625.1|6625.1|6614.73|6614.73|0
1650984900000|2022-04-26 14:55:00|6619.41|6619.41|6612.6|6612.6|6619.55|6619.55|6612.07|6612.07|0
1650985200000|2022-04-26 15:00:00|6612.37|6612.37|6589.23|6589.23|6612.37|6612.37|6587.92|6587.92|0
1650985500000|2022-04-26 15:05:00|6589|6589|6580.05|6580.05|6589|6589|6575.51|6575.51|0
1650985800000|2022-04-26 15:10:00|6580.24|6580.24|6573.94|6573.94|6581.74|6581.74|6567.26|6567.26|0
1650986100000|2022-04-26 15:15:00|6574.03|6574.03|6555.55|6555.55|6575.11|6575.11|6555.36|6555.36|0
1650986400000|2022-04-26 15:20:00|6555.63|6555.63|6561.98|6561.98|6565.95|6565.95|6553.68|6553.68|0
1650986700000|2022-04-26 15:25:00|6562.14|6562.14|6562|6562|6565.33|6565.33|6558.32|6558.32|0
1651043700000|2022-04-27 07:15:00|6520.56|6520.56|6515.02|6515.02|6522.89|6522.89|6505.07|6505.07|0
1651044000000|2022-04-27 07:20:00|6515.27|6515.27|6487.8|6487.8|6515.27|6515.27|6485.57|6485.57|0
1651044300000|2022-04-27 07:25:00|6486.68|6486.68|6446.52|6446.52|6490.08|6490.08|6446.38|6446.38|0
1651044600000|2022-04-27 07:30:00|6445.58|6445.58|6446.87|6446.87|6447.62|6447.62|6438.49|6438.49|0
1651044900000|2022-04-27 07:35:00|6447.26|6447.26|6485.39|6485.39|6485.42|6485.42|6447.11|6447.11|0
1651045200000|2022-04-27 07:40:00|6485|6485|6494.61|6494.61|6496.49|6496.49|6484.44|6484.44|0
1651045500000|2022-04-27 07:45:00|6494.42|6494.42|6495.35|6495.35|6500.96|6500.96|6484.72|6484.72|0
1651045800000|2022-04-27 07:50:00|6495.57|6495.57|6525.69|6525.69|6525.69|6525.69|6495.57|6495.57|0
1651046100000|2022-04-27 07:55:00|6524.8|6524.8|6557.74|6557.74|6557.74|6557.74|6524.08|6524.08|0
1651046400000|2022-04-27 08:00:00|6558.27|6558.27|6531.17|6531.17|6561.32|6561.32|6531.17|6531.17|0
1651046700000|2022-04-27 08:05:00|6530.9|6530.9|6538.14|6538.14|6539.51|6539.51|6529.81|6529.81|0
1651047000000|2022-04-27 08:10:00|6538.37|6538.37|6555.4|6555.4|6556.25|6556.25|6536.16|6536.16|0
1651047300000|2022-04-27 08:15:00|6555.78|6555.78|6573.19|6573.19|6573.27|6573.27|6555.42|6555.42|0
1651047600000|2022-04-27 08:20:00|6573.59|6573.59|6569.64|6569.64|6582.43|6582.43|6569.35|6569.35|0
1651047900000|2022-04-27 08:25:00|6570.05|6570.05|6556.9|6556.9|6572.3|6572.3|6553.48|6553.48|0
1651048200000|2022-04-27 08:30:00|6555.45|6555.45|6537.86|6537.86|6557.17|6557.17|6536.29|6536.29|0
1651048500000|2022-04-27 08:35:00|6536.42|6536.42|6531.55|6531.55|6538.03|6538.03|6529.35|6529.35|0
1651048800000|2022-04-27 08:40:00|6531.84|6531.84|6533.34|6533.34|6536.1|6536.1|6531.81|6531.81|0
1651049100000|2022-04-27 08:45:00|6532.93|6532.93|6513.64|6513.64|6532.93|6532.93|6510.47|6510.47|0
1651049400000|2022-04-27 08:50:00|6512.88|6512.88|6513.66|6513.66|6515.52|6515.52|6508.23|6508.23|0
1651049700000|2022-04-27 08:55:00|6513.82|6513.82|6540.63|6540.63|6541.56|6541.56|6513.65|6513.65|0
1651050000000|2022-04-27 09:00:00|6540.32|6540.32|6549.26|6549.26|6557.49|6557.49|6540.32|6540.32|0
1651050300000|2022-04-27 09:05:00|6548.18|6548.18|6544.39|6544.39|6550.32|6550.32|6544.13|6544.13|0
1651050600000|2022-04-27 09:10:00|6543.8|6543.8|6546.51|6546.51|6547.69|6547.69|6541.53|6541.53|0
1651050900000|2022-04-27 09:15:00|6546.74|6546.74|6540.08|6540.08|6546.74|6546.74|6538.02|6538.02|0
1651051200000|2022-04-27 09:20:00|6540.8|6540.8|6530.84|6530.84|6541.16|6541.16|6530.84|6530.84|0
1651051500000|2022-04-27 09:25:00|6531.3|6531.3|6541.2|6541.2|6543.23|6543.23|6531.3|6531.3|0
1651051800000|2022-04-27 09:30:00|6541.09|6541.09|6524.5|6524.5|6541.7|6541.7|6524.13|6524.13|0
1651052100000|2022-04-27 09:35:00|6525.24|6525.24|6535.97|6535.97|6535.97|6535.97|6524.77|6524.77|0
1651052400000|2022-04-27 09:40:00|6536.01|6536.01|6534.8|6534.8|6536.57|6536.57|6531.81|6531.81|0
1651052700000|2022-04-27 09:45:00|6534.84|6534.84|6540.76|6540.76|6541.31|6541.31|6534.84|6534.84|0
1651053000000|2022-04-27 09:50:00|6541.06|6541.06|6559.87|6559.87|6563.15|6563.15|6540.74|6540.74|0
1651053300000|2022-04-27 09:55:00|6560.31|6560.31|6559.22|6559.22|6565.89|6565.89|6559.22|6559.22|0
1651053600000|2022-04-27 10:00:00|6559.07|6559.07|6561.11|6561.11|6563.59|6563.59|6558.61|6558.61|0
1651053900000|2022-04-27 10:05:00|6561.47|6561.47|6561.29|6561.29|6563.56|6563.56|6557.73|6557.73|0
1651054200000|2022-04-27 10:10:00|6561.65|6561.65|6564.91|6564.91|6567.66|6567.66|6561.65|6561.65|0
1651054500000|2022-04-27 10:15:00|6565.93|6565.93|6567.21|6567.21|6568.99|6568.99|6564.15|6564.15|0
1651054800000|2022-04-27 10:20:00|6566.99|6566.99|6572.67|6572.67|6576.89|6576.89|6563.88|6563.88|0
1651055100000|2022-04-27 10:25:00|6572.58|6572.58|6574.6|6574.6|6574.94|6574.94|6572.51|6572.51|0
1651055400000|2022-04-27 10:30:00|6574.45|6574.45|6587.79|6587.79|6587.79|6587.79|6572.06|6572.06|0
1651055700000|2022-04-27 10:35:00|6587.46|6587.46|6579.52|6579.52|6587.46|6587.46|6577.91|6577.91|0
1651056000000|2022-04-27 10:40:00|6579.39|6579.39|6579.57|6579.57|6582.47|6582.47|6577.17|6577.17|0
1651056300000|2022-04-27 10:45:00|6579.21|6579.21|6572.34|6572.34|6589.52|6589.52|6560.39|6560.39|0
1651056600000|2022-04-27 10:50:00|6572.55|6572.55|6585.32|6585.32|6585.79|6585.79|6569.35|6569.35|0
1651056900000|2022-04-27 10:55:00|6585.24|6585.24|6573.66|6573.66|6585.24|6585.24|6569.76|6569.76|0
1651057200000|2022-04-27 11:00:00|6573.7|6573.7|6551.54|6551.54|6575.36|6575.36|6550.56|6550.56|0
1651057500000|2022-04-27 11:05:00|6552.64|6552.64|6540.37|6540.37|6552.9|6552.9|6540.18|6540.18|0
1651057800000|2022-04-27 11:10:00|6539.98|6539.98|6543.1|6543.1|6545.05|6545.05|6538.66|6538.66|0
1651058100000|2022-04-27 11:15:00|6543.26|6543.26|6551.64|6551.64|6553.69|6553.69|6543.26|6543.26|0
1651058400000|2022-04-27 11:20:00|6551.48|6551.48|6546.75|6546.75|6553.6|6553.6|6543.8|6543.8|0
1651058700000|2022-04-27 11:25:00|6547.97|6547.97|6542.88|6542.88|6548.37|6548.37|6538.65|6538.65|0
1651059000000|2022-04-27 11:30:00|6543.08|6543.08|6539.23|6539.23|6543.08|6543.08|6536.06|6536.06|0
1651059300000|2022-04-27 11:35:00|6539.8|6539.8|6536.42|6536.42|6544.54|6544.54|6535.75|6535.75|0
1651059600000|2022-04-27 11:40:00|6537.5|6537.5|6545.56|6545.56|6545.56|6545.56|6536.44|6536.44|0
1651059900000|2022-04-27 11:45:00|6545.37|6545.37|6560.21|6560.21|6564.51|6564.51|6545.26|6545.26|0
1651060200000|2022-04-27 11:50:00|6559.99|6559.99|6552.08|6552.08|6559.99|6559.99|6551.83|6551.83|0
1651060500000|2022-04-27 11:55:00|6551.77|6551.77|6551.02|6551.02|6551.77|6551.77|6543.55|6543.55|0
1651060800000|2022-04-27 12:00:00|6550.81|6550.81|6558.57|6558.57|6558.76|6558.76|6549.61|6549.61|0
1651061100000|2022-04-27 12:05:00|6558.38|6558.38|6570.14|6570.14|6570.7|6570.7|6558.19|6558.19|0
1651061400000|2022-04-27 12:10:00|6570.47|6570.47|6568.59|6568.59|6573.24|6573.24|6564.91|6564.91|0
1651061700000|2022-04-27 12:15:00|6568.43|6568.43|6561.47|6561.47|6568.58|6568.58|6560.72|6560.72|0
1651062000000|2022-04-27 12:20:00|6561.83|6561.83|6556.04|6556.04|6564.11|6564.11|6556.04|6556.04|0
1651062300000|2022-04-27 12:25:00|6554.96|6554.96|6551.95|6551.95|6554.96|6554.96|6546.86|6546.86|0
1651062600000|2022-04-27 12:30:00|6551.62|6551.62|6544.84|6544.84|6554.57|6554.57|6543.92|6543.92|0
1651062900000|2022-04-27 12:35:00|6544.95|6544.95|6553.24|6553.24|6553.81|6553.81|6544.95|6544.95|0
1651063200000|2022-04-27 12:40:00|6553.54|6553.54|6552.59|6552.59|6557.03|6557.03|6552.58|6552.58|0
1651063500000|2022-04-27 12:45:00|6552.29|6552.29|6543.21|6543.21|6552.67|6552.67|6543.11|6543.11|0
1651063800000|2022-04-27 12:50:00|6542.46|6542.46|6544.27|6544.27|6544.51|6544.51|6535.91|6535.91|0
1651064100000|2022-04-27 12:55:00|6544.74|6544.74|6546.2|6546.2|6550.86|6550.86|6544.05|6544.05|0
1651064400000|2022-04-27 13:00:00|6546.09|6546.09|6539.12|6539.12|6547.18|6547.18|6539.12|6539.12|0
1651064700000|2022-04-27 13:05:00|6539.27|6539.27|6531.32|6531.32|6539.59|6539.59|6527.11|6527.11|0
1651065000000|2022-04-27 13:10:00|6531.4|6531.4|6534.93|6534.93|6534.93|6534.93|6527.77|6527.77|0
1651065300000|2022-04-27 13:15:00|6534.83|6534.83|6544.35|6544.35|6547.54|6547.54|6534.53|6534.53|0
1651065600000|2022-04-27 13:20:00|6544.71|6544.71|6541.43|6541.43|6544.71|6544.71|6539.93|6539.93|0
1651065900000|2022-04-27 13:25:00|6541.13|6541.13|6536.63|6536.63|6546.21|6546.21|6536.63|6536.63|0
1651066200000|2022-04-27 13:30:00|6534.46|6534.46|6568.5|6568.5|6577.7|6577.7|6532.89|6532.89|0
1651066500000|2022-04-27 13:35:00|6567.89|6567.89|6564.06|6564.06|6568|6568|6557.72|6557.72|0
1651066800000|2022-04-27 13:40:00|6564.59|6564.59|6601.91|6601.91|6602.12|6602.12|6564.38|6564.38|0
1651067100000|2022-04-27 13:45:00|6602.04|6602.04|6577.42|6577.42|6607.88|6607.88|6574.66|6574.66|0
1651067400000|2022-04-27 13:50:00|6578.02|6578.02|6554.39|6554.39|6580.31|6580.31|6552.95|6552.95|0
1651067700000|2022-04-27 13:55:00|6554.68|6554.68|6549.1|6549.1|6556.67|6556.67|6542.29|6542.29|0
1651068000000|2022-04-27 14:00:00|6549.02|6549.02|6523.24|6523.24|6553.32|6553.32|6522.94|6522.94|0
1651068300000|2022-04-27 14:05:00|6524.31|6524.31|6521.48|6521.48|6529.9|6529.9|6520.8|6520.8|0
1651068600000|2022-04-27 14:10:00|6521.32|6521.32|6497.34|6497.34|6521.69|6521.69|6496.21|6496.21|0
1651068900000|2022-04-27 14:15:00|6497.29|6497.29|6495.73|6495.73|6497.29|6497.29|6485.5|6485.5|0
1651069200000|2022-04-27 14:20:00|6495.54|6495.54|6497.97|6497.97|6509.47|6509.47|6494.34|6494.34|0
1651069500000|2022-04-27 14:25:00|6497.89|6497.89|6487.49|6487.49|6501.45|6501.45|6486.01|6486.01|0
1651069800000|2022-04-27 14:30:00|6487.85|6487.85|6499.53|6499.53|6500.59|6500.59|6487.85|6487.85|0
1651070100000|2022-04-27 14:35:00|6499.91|6499.91|6506.4|6506.4|6507.17|6507.17|6499.62|6499.62|0
1651070400000|2022-04-27 14:40:00|6506.78|6506.78|6514.69|6514.69|6514.69|6514.69|6504.07|6504.07|0
1651070700000|2022-04-27 14:45:00|6514.92|6514.92|6531.66|6531.66|6531.81|6531.81|6514.05|6514.05|0
1651071000000|2022-04-27 14:50:00|6531.86|6531.86|6524.85|6524.85|6533.18|6533.18|6523.87|6523.87|0
1651071300000|2022-04-27 14:55:00|6524.49|6524.49|6521.19|6521.19|6525.63|6525.63|6518.36|6518.36|0
1651071600000|2022-04-27 15:00:00|6521.27|6521.27|6538.47|6538.47|6548.34|6548.34|6521.27|6521.27|0
1651071900000|2022-04-27 15:05:00|6538.25|6538.25|6533.25|6533.25|6538.25|6538.25|6528.4|6528.4|0
1651072200000|2022-04-27 15:10:00|6533.36|6533.36|6532.33|6532.33|6536.47|6536.47|6523.12|6523.12|0
1651072500000|2022-04-27 15:15:00|6532.71|6532.71|6537.4|6537.4|6543.31|6543.31|6532.71|6532.71|0
1651072800000|2022-04-27 15:20:00|6537.61|6537.61|6536.82|6536.82|6542.15|6542.15|6531.35|6531.35|0
1651073100000|2022-04-27 15:25:00|6536.66|6536.66|6541.14|6541.14|6542.77|6542.77|6532.93|6532.93|0
1651130100000|2022-04-28 07:15:00|6600.04|6600.04|6584.4|6584.4|6609.71|6609.71|6584.19|6584.19|0
1651130400000|2022-04-28 07:20:00|6584.21|6584.21|6600.84|6600.84|6603.27|6603.27|6584.03|6584.03|0
1651130700000|2022-04-28 07:25:00|6600.92|6600.92|6606.37|6606.37|6606.42|6606.42|6590.99|6590.99|0
1651131000000|2022-04-28 07:30:00|6608.21|6608.21|6607.78|6607.78|6612.07|6612.07|6600.65|6600.65|0
1651131300000|2022-04-28 07:35:00|6607.92|6607.92|6651.69|6651.69|6651.69|6651.69|6607.92|6607.92|0
1651131600000|2022-04-28 07:40:00|6651.87|6651.87|6640.55|6640.55|6656.92|6656.92|6640.55|6640.55|0
1651131900000|2022-04-28 07:45:00|6640.22|6640.22|6634.92|6634.92|6641.01|6641.01|6633.27|6633.27|0
1651132200000|2022-04-28 07:50:00|6634.84|6634.84|6644.97|6644.97|6645.38|6645.38|6634.84|6634.84|0
1651132500000|2022-04-28 07:55:00|6644.35|6644.35|6624.8|6624.8|6644.97|6644.97|6620.14|6620.14|0
1651132800000|2022-04-28 08:00:00|6625.1|6625.1|6634.22|6634.22|6636.93|6636.93|6625.1|6625.1|0
1651133100000|2022-04-28 08:05:00|6633.94|6633.94|6645.53|6645.53|6646.63|6646.63|6628.74|6628.74|0
1651133400000|2022-04-28 08:10:00|6645.75|6645.75|6639.95|6639.95|6647.93|6647.93|6639.95|6639.95|0
1651133700000|2022-04-28 08:15:00|6636.81|6636.81|6632.61|6632.61|6639.9|6639.9|6628.85|6628.85|0
1651134000000|2022-04-28 08:20:00|6633.08|6633.08|6644.88|6644.88|6644.88|6644.88|6633.08|6633.08|0
1651134300000|2022-04-28 08:25:00|6644.96|6644.96|6645.33|6645.33|6650.27|6650.27|6644.63|6644.63|0
1651134600000|2022-04-28 08:30:00|6645.48|6645.48|6645.03|6645.03|6646.58|6646.58|6641.42|6641.42|0
1651134900000|2022-04-28 08:35:00|6644.82|6644.82|6627.48|6627.48|6644.82|6644.82|6625.57|6625.57|0
1651135200000|2022-04-28 08:40:00|6627.1|6627.1|6624.8|6624.8|6627.32|6627.32|6616.67|6616.67|0
1651135500000|2022-04-28 08:45:00|6624.88|6624.88|6621.38|6621.38|6626.82|6626.82|6618.98|6618.98|0
1651135800000|2022-04-28 08:50:00|6622|6622|6626.15|6626.15|6626.15|6626.15|6617.62|6617.62|0
1651136100000|2022-04-28 08:55:00|6625.78|6625.78|6621.9|6621.9|6625.78|6625.78|6619.95|6619.95|0
1651136400000|2022-04-28 09:00:00|6621.52|6621.52|6630.15|6630.15|6631.38|6631.38|6616.62|6616.62|0
1651136700000|2022-04-28 09:05:00|6630.23|6630.23|6644.21|6644.21|6644.99|6644.99|6629.48|6629.48|0
1651137000000|2022-04-28 09:10:00|6644.28|6644.28|6653.75|6653.75|6654.91|6654.91|6644.19|6644.19|0
1651137300000|2022-04-28 09:15:00|6653.16|6653.16|6649.67|6649.67|6653.87|6653.87|6649.67|6649.67|0
1651137600000|2022-04-28 09:20:00|6649.56|6649.56|6642.44|6642.44|6649.56|6649.56|6639.8|6639.8|0
1651137900000|2022-04-28 09:25:00|6642.8|6642.8|6641.19|6641.19|6644.69|6644.69|6638.72|6638.72|0
1651138200000|2022-04-28 09:30:00|6641.55|6641.55|6648.45|6648.45|6649.25|6649.25|6639.57|6639.57|0
1651138500000|2022-04-28 09:35:00|6648.67|6648.67|6656.59|6656.59|6657.42|6657.42|6648.67|6648.67|0
1651138800000|2022-04-28 09:40:00|6656.44|6656.44|6649.91|6649.91|6660.6|6660.6|6648.63|6648.63|0
1651139100000|2022-04-28 09:45:00|6649.99|6649.99|6648.68|6648.68|6653.72|6653.72|6646.84|6646.84|0
1651139400000|2022-04-28 09:50:00|6648.47|6648.47|6645.64|6645.64|6649.62|6649.62|6643.72|6643.72|0
1651139700000|2022-04-28 09:55:00|6645.94|6645.94|6642.98|6642.98|6646.58|6646.58|6639.67|6639.67|0
1651140000000|2022-04-28 10:00:00|6643.19|6643.19|6641.57|6641.57|6644.35|6644.35|6639.28|6639.28|0
1651140300000|2022-04-28 10:05:00|6641.68|6641.68|6642.38|6642.38|6645.57|6645.57|6640.21|6640.21|0
1651140600000|2022-04-28 10:10:00|6642.09|6642.09|6630.47|6630.47|6643.06|6643.06|6630.47|6630.47|0
1651140900000|2022-04-28 10:15:00|6630.08|6630.08|6626.55|6626.55|6632.17|6632.17|6623.7|6623.7|0
1651141200000|2022-04-28 10:20:00|6627.01|6627.01|6635.42|6635.42|6637.37|6637.37|6626.29|6626.29|0
1651141500000|2022-04-28 10:25:00|6635.39|6635.39|6634.96|6634.96|6637.79|6637.79|6634.66|6634.66|0
1651141800000|2022-04-28 10:30:00|6634.99|6634.99|6643.87|6643.87|6644.11|6644.11|6634.67|6634.67|0
1651142100000|2022-04-28 10:35:00|6644.07|6644.07|6639.96|6639.96|6647.53|6647.53|6639.43|6639.43|0
1651142400000|2022-04-28 10:40:00|6638.61|6638.61|6639.96|6639.96|6640.06|6640.06|6635.75|6635.75|0
1651142700000|2022-04-28 10:45:00|6639.89|6639.89|6630.06|6630.06|6640.32|6640.32|6627.04|6627.04|0
1651143000000|2022-04-28 10:50:00|6630.95|6630.95|6630.61|6630.61|6635.46|6635.46|6627.92|6627.92|0
1651143300000|2022-04-28 10:55:00|6630.69|6630.69|6640.94|6640.94|6641.33|6641.33|6629.21|6629.21|0
1651143600000|2022-04-28 11:00:00|6641.2|6641.2|6641.92|6641.92|6644.31|6644.31|6639.2|6639.2|0
1651143900000|2022-04-28 11:05:00|6641.32|6641.32|6644.25|6644.25|6648.82|6648.82|6640.92|6640.92|0
1651144200000|2022-04-28 11:10:00|6644.48|6644.48|6639.77|6639.77|6645.5|6645.5|6638.34|6638.34|0
1651144500000|2022-04-28 11:15:00|6639.58|6639.58|6639.57|6639.57|6640.92|6640.92|6635.37|6635.37|0
1651144800000|2022-04-28 11:20:00|6639.65|6639.65|6643.19|6643.19|6643.43|6643.43|6639.42|6639.42|0
1651145100000|2022-04-28 11:25:00|6643.48|6643.48|6643.11|6643.11|6645.16|6645.16|6638.97|6638.97|0
1651145400000|2022-04-28 11:30:00|6643|6643|6651.21|6651.21|6651.21|6651.21|6642.76|6642.76|0
1651145700000|2022-04-28 11:35:00|6650.89|6650.89|6649.04|6649.04|6651.58|6651.58|6647.82|6647.82|0
1651146000000|2022-04-28 11:40:00|6649.87|6649.87|6637.52|6637.52|6649.87|6649.87|6637.52|6637.52|0
1651146300000|2022-04-28 11:45:00|6637.1|6637.1|6630.33|6630.33|6640.11|6640.11|6630.32|6630.32|0
1651146600000|2022-04-28 11:50:00|6630.38|6630.38|6631.44|6631.44|6635.58|6635.58|6628.63|6628.63|0
1651146900000|2022-04-28 11:55:00|6631.6|6631.6|6633.83|6633.83|6636|6636|6630.11|6630.11|0
1651147200000|2022-04-28 12:00:00|6633.91|6633.91|6648.39|6648.39|6648.8|6648.8|6633.91|6633.91|0
1651147500000|2022-04-28 12:05:00|6648.01|6648.01|6644.8|6644.8|6649.42|6649.42|6644.8|6644.8|0
1651147800000|2022-04-28 12:10:00|6644.42|6644.42|6651.07|6651.07|6651.07|6651.07|6640.97|6640.97|0
1651148100000|2022-04-28 12:15:00|6650.79|6650.79|6642.96|6642.96|6650.79|6650.79|6642.78|6642.78|0
1651148400000|2022-04-28 12:20:00|6642.6|6642.6|6659.28|6659.28|6659.58|6659.58|6641.92|6641.92|0
1651148700000|2022-04-28 12:25:00|6659.44|6659.44|6653.92|6653.92|6664.52|6664.52|6653.92|6653.92|0
1651149000000|2022-04-28 12:30:00|6653.81|6653.81|6634.81|6634.81|6654.87|6654.87|6634.45|6634.45|0
1651149300000|2022-04-28 12:35:00|6635.09|6635.09|6649.73|6649.73|6651.79|6651.79|6635.09|6635.09|0
1651149600000|2022-04-28 12:40:00|6650.3|6650.3|6661.79|6661.79|6661.79|6661.79|6650.3|6650.3|0
1651149900000|2022-04-28 12:45:00|6662.02|6662.02|6674.36|6674.36|6674.36|6674.36|6662.02|6662.02|0
1651150200000|2022-04-28 12:50:00|6674.28|6674.28|6686.06|6686.06|6686.38|6686.38|6674.28|6674.28|0
1651150500000|2022-04-28 12:55:00|6686.65|6686.65|6688.6|6688.6|6688.6|6688.6|6682.02|6682.02|0
1651150800000|2022-04-28 13:00:00|6688.02|6688.02|6674.52|6674.52|6691.17|6691.17|6673.63|6673.63|0
1651151100000|2022-04-28 13:05:00|6673.8|6673.8|6680.5|6680.5|6681.66|6681.66|6672.31|6672.31|0
1651151400000|2022-04-28 13:10:00|6680.42|6680.42|6687.48|6687.48|6687.84|6687.84|6676.41|6676.41|0
1651151700000|2022-04-28 13:15:00|6687.78|6687.78|6705.11|6705.11|6705.11|6705.11|6686.66|6686.66|0
1651152000000|2022-04-28 13:20:00|6705.19|6705.19|6708.64|6708.64|6709.9|6709.9|6705.13|6705.13|0
1651152300000|2022-04-28 13:25:00|6708.35|6708.35|6706.95|6706.95|6717.35|6717.35|6706.95|6706.95|0
1651152600000|2022-04-28 13:30:00|6707.03|6707.03|6686.67|6686.67|6711.45|6711.45|6681.1|6681.1|0
1651152900000|2022-04-28 13:35:00|6686.41|6686.41|6686.2|6686.2|6696.41|6696.41|6679.38|6679.38|0
1651153200000|2022-04-28 13:40:00|6685.8|6685.8|6665.29|6665.29|6689.58|6689.58|6664.54|6664.54|0
1651153500000|2022-04-28 13:45:00|6664.57|6664.57|6670.63|6670.63|6674.64|6674.64|6662.55|6662.55|0
1651153800000|2022-04-28 13:50:00|6670.42|6670.42|6668.92|6668.92|6671.09|6671.09|6654.88|6654.88|0
1651154100000|2022-04-28 13:55:00|6668.62|6668.62|6656.89|6656.89|6668.62|6668.62|6656.24|6656.24|0
1651154400000|2022-04-28 14:00:00|6657.04|6657.04|6637.1|6637.1|6657.04|6657.04|6632.71|6632.71|0
1651154700000|2022-04-28 14:05:00|6637.01|6637.01|6648.25|6648.25|6654.31|6654.31|6631.85|6631.85|0
1651155000000|2022-04-28 14:10:00|6648.61|6648.61|6636.29|6636.29|6653.68|6653.68|6633.57|6633.57|0
1651155300000|2022-04-28 14:15:00|6636.48|6636.48|6650.4|6650.4|6650.4|6650.4|6631.52|6631.52|0
1651155600000|2022-04-28 14:20:00|6651.12|6651.12|6628.8|6628.8|6651.12|6651.12|6628.02|6628.02|0
1651155900000|2022-04-28 14:25:00|6629.01|6629.01|6623.16|6623.16|6629.05|6629.05|6619.11|6619.11|0
1651156200000|2022-04-28 14:30:00|6622.05|6622.05|6601.6|6601.6|6622.05|6622.05|6601.6|6601.6|0
1651156500000|2022-04-28 14:35:00|6600.71|6600.71|6611.91|6611.91|6612.82|6612.82|6599.97|6599.97|0
1651156800000|2022-04-28 14:40:00|6611.68|6611.68|6610.75|6610.75|6612.31|6612.31|6602.83|6602.83|0
1651157100000|2022-04-28 14:45:00|6610.67|6610.67|6614.47|6614.47|6622.58|6622.58|6610.41|6610.41|0
1651157400000|2022-04-28 14:50:00|6614.11|6614.11|6613.56|6613.56|6616.7|6616.7|6608.26|6608.26|0
1651157700000|2022-04-28 14:55:00|6613.76|6613.76|6628.73|6628.73|6628.73|6628.73|6613.76|6613.76|0
1651158000000|2022-04-28 15:00:00|6628.65|6628.65|6628.8|6628.8|6634.92|6634.92|6626.91|6626.91|0
1651158300000|2022-04-28 15:05:00|6628.54|6628.54|6631.15|6631.15|6632.71|6632.71|6618.78|6618.78|0
1651158600000|2022-04-28 15:10:00|6631.54|6631.54|6638.78|6638.78|6638.78|6638.78|6627.37|6627.37|0
1651158900000|2022-04-28 15:15:00|6639.15|6639.15|6639.57|6639.57|6643.38|6643.38|6633.96|6633.96|0
1651159200000|2022-04-28 15:20:00|6639.44|6639.44|6636.65|6636.65|6640.47|6640.47|6632.93|6632.93|0
1651159500000|2022-04-28 15:25:00|6637.01|6637.01|6629.88|6629.88|6640.43|6640.43|6629.88|6629.88|0
1651216500000|2022-04-29 07:15:00|6696.2|6696.2|6697.66|6697.66|6704.05|6704.05|6693.25|6693.25|0
1651216800000|2022-04-29 07:20:00|6697.46|6697.46|6707.34|6707.34|6720.59|6720.59|6697.46|6697.46|0
1651217100000|2022-04-29 07:25:00|6707.18|6707.18|6704.58|6704.58|6715.39|6715.39|6701.57|6701.57|0
1651217400000|2022-04-29 07:30:00|6704.42|6704.42|6680.35|6680.35|6708.84|6708.84|6673.05|6673.05|0
1651217700000|2022-04-29 07:35:00|6679.63|6679.63|6677.92|6677.92|6683.11|6683.11|6675.4|6675.4|0
1651218000000|2022-04-29 07:40:00|6678.3|6678.3|6680.52|6680.52|6684.33|6684.33|6672.88|6672.88|0
1651218300000|2022-04-29 07:45:00|6682.32|6682.32|6679.36|6679.36|6685.29|6685.29|6678.6|6678.6|0
1651218600000|2022-04-29 07:50:00|6679.26|6679.26|6659.47|6659.47|6679.49|6679.49|6653.12|6653.12|0
1651218900000|2022-04-29 07:55:00|6659.7|6659.7|6652.11|6652.11|6660.3|6660.3|6650.26|6650.26|0
1651219200000|2022-04-29 08:00:00|6652.31|6652.31|6647.32|6647.32|6654.07|6654.07|6646.9|6646.9|0
1651219500000|2022-04-29 08:05:00|6647.85|6647.85|6662.6|6662.6|6662.6|6662.6|6647.6|6647.6|0
1651219800000|2022-04-29 08:10:00|6662.68|6662.68|6678.25|6678.25|6679.31|6679.31|6660.46|6660.46|0
1651220100000|2022-04-29 08:15:00|6678.05|6678.05|6675.22|6675.22|6682.15|6682.15|6673.25|6673.25|0
1651220400000|2022-04-29 08:20:00|6674.5|6674.5|6666.56|6666.56|6674.5|6674.5|6663.18|6663.18|0
1651220700000|2022-04-29 08:25:00|6666.76|6666.76|6671.33|6671.33|6671.33|6671.33|6663.85|6663.85|0
1651221000000|2022-04-29 08:30:00|6671.48|6671.48|6674.82|6674.82|6677.3|6677.3|6671.32|6671.32|0
1651221300000|2022-04-29 08:35:00|6674.79|6674.79|6678.29|6678.29|6679.01|6679.01|6671.31|6671.31|0
1651221600000|2022-04-29 08:40:00|6677.76|6677.76|6675.56|6675.56|6678.91|6678.91|6670.96|6670.96|0
1651221900000|2022-04-29 08:45:00|6675.27|6675.27|6682.16|6682.16|6683.08|6683.08|6674.55|6674.55|0
1651222200000|2022-04-29 08:50:00|6682.31|6682.31|6679.93|6679.93|6685.47|6685.47|6679.93|6679.93|0
1651222500000|2022-04-29 08:55:00|6679.64|6679.64|6680.55|6680.55|6683.24|6683.24|6679.62|6679.62|0
1651222800000|2022-04-29 09:00:00|6680.31|6680.31|6683.64|6683.64|6684.3|6684.3|6676.58|6676.58|0
1651223100000|2022-04-29 09:05:00|6683.85|6683.85|6671.05|6671.05|6685.9|6685.9|6669.79|6669.79|0
1651223400000|2022-04-29 09:10:00|6670.86|6670.86|6673.42|6673.42|6673.76|6673.76|6668.67|6668.67|0
1651223700000|2022-04-29 09:15:00|6673.12|6673.12|6654.91|6654.91|6673.37|6673.37|6652.15|6652.15|0
1651224000000|2022-04-29 09:20:00|6654.76|6654.76|6645.82|6645.82|6657.33|6657.33|6645.62|6645.62|0
1651224300000|2022-04-29 09:25:00|6645.9|6645.9|6634.22|6634.22|6646.22|6646.22|6633.36|6633.36|0
1651224600000|2022-04-29 09:30:00|6634.03|6634.03|6626.86|6626.86|6634.03|6634.03|6626.22|6626.22|0
1651224900000|2022-04-29 09:35:00|6625.05|6625.05|6628.79|6628.79|6628.79|6628.79|6621.14|6621.14|0
1651225200000|2022-04-29 09:40:00|6628.55|6628.55|6629.46|6629.46|6631.05|6631.05|6624.02|6624.02|0
1651225500000|2022-04-29 09:45:00|6629.38|6629.38|6636.39|6636.39|6636.52|6636.52|6629.26|6629.26|0
1651225800000|2022-04-29 09:50:00|6636.98|6636.98|6639.77|6639.77|6640.1|6640.1|6636.98|6636.98|0
1651226100000|2022-04-29 09:55:00|6639.56|6639.56|6644.07|6644.07|6644.07|6644.07|6638.74|6638.74|0
1651226400000|2022-04-29 10:00:00|6643.99|6643.99|6651.55|6651.55|6652.04|6652.04|6643.99|6643.99|0
1651226700000|2022-04-29 10:05:00|6649.75|6649.75|6644.62|6644.62|6649.75|6649.75|6643.65|6643.65|0
1651227000000|2022-04-29 10:10:00|6644.98|6644.98|6644.32|6644.32|6645.99|6645.99|6642.54|6642.54|0
1651227300000|2022-04-29 10:15:00|6644.19|6644.19|6643.69|6643.69|6648.65|6648.65|6643.54|6643.54|0
1651227600000|2022-04-29 10:20:00|6643.9|6643.9|6649.68|6649.68|6652.49|6652.49|6643.18|6643.18|0
1651227900000|2022-04-29 10:25:00|6649.6|6649.6|6641.72|6641.72|6649.6|6649.6|6641.04|6641.04|0
1651228200000|2022-04-29 10:30:00|6641.88|6641.88|6639.59|6639.59|6644.56|6644.56|6639.59|6639.59|0
1651228500000|2022-04-29 10:35:00|6639.67|6639.67|6642.27|6642.27|6642.27|6642.27|6636.43|6636.43|0
1651228800000|2022-04-29 10:40:00|6642.16|6642.16|6639.51|6639.51|6647.78|6647.78|6637.7|6637.7|0
1651229100000|2022-04-29 10:45:00|6639.93|6639.93|6648.74|6648.74|6651.23|6651.23|6639.39|6639.39|0
1651229400000|2022-04-29 10:50:00|6648.67|6648.67|6645.25|6645.25|6651.95|6651.95|6645.25|6645.25|0
1651229700000|2022-04-29 10:55:00|6646.03|6646.03|6647.75|6647.75|6650.59|6650.59|6646.03|6646.03|0
1651230000000|2022-04-29 11:00:00|6647.59|6647.59|6659.22|6659.22|6659.22|6659.22|6647.51|6647.51|0
1651230300000|2022-04-29 11:05:00|6659.59|6659.59|6665.61|6665.61|6666.5|6666.5|6659.59|6659.59|0
1651230600000|2022-04-29 11:10:00|6665.45|6665.45|6658.91|6658.91|6665.45|6665.45|6658.91|6658.91|0
1651230900000|2022-04-29 11:15:00|6658.62|6658.62|6663.76|6663.76|6664.3|6664.3|6658.62|6658.62|0
1651231200000|2022-04-29 11:20:00|6664|6664|6668.88|6668.88|6669.34|6669.34|6664|6664|0
1651231500000|2022-04-29 11:25:00|6668.95|6668.95|6669.94|6669.94|6675.82|6675.82|6668.44|6668.44|0
1651231800000|2022-04-29 11:30:00|6669.41|6669.41|6669.17|6669.17|6676.02|6676.02|6668.97|6668.97|0
1651232100000|2022-04-29 11:35:00|6668.04|6668.04|6667.08|6667.08|6669.36|6669.36|6662.96|6662.96|0
1651232400000|2022-04-29 11:40:00|6667.32|6667.32|6678.85|6678.85|6678.94|6678.94|6667.32|6667.32|0
1651232700000|2022-04-29 11:45:00|6678.74|6678.74|6676.52|6676.52|6681.33|6681.33|6675.34|6675.34|0
1651233000000|2022-04-29 11:50:00|6676.9|6676.9|6669.78|6669.78|6676.91|6676.91|6668.85|6668.85|0
1651233300000|2022-04-29 11:55:00|6669.16|6669.16|6663.53|6663.53|6671.6|6671.6|6662.93|6662.93|0
1651233600000|2022-04-29 12:00:00|6663.83|6663.83|6661.25|6661.25|6669.14|6669.14|6660.89|6660.89|0
1651233900000|2022-04-29 12:05:00|6661.15|6661.15|6657.74|6657.74|6661.15|6661.15|6655.11|6655.11|0
1651234200000|2022-04-29 12:10:00|6657.32|6657.32|6658.02|6658.02|6658.43|6658.43|6654.89|6654.89|0
1651234500000|2022-04-29 12:15:00|6658.42|6658.42|6668.98|6668.98|6668.98|6668.98|6658.01|6658.01|0
1651234800000|2022-04-29 12:20:00|6668.26|6668.26|6675.1|6675.1|6675.33|6675.33|6667.7|6667.7|0
1651235100000|2022-04-29 12:25:00|6675.26|6675.26|6685.33|6685.33|6685.88|6685.88|6675.26|6675.26|0
1651235400000|2022-04-29 12:30:00|6684.97|6684.97|6672.26|6672.26|6685.17|6685.17|6669.44|6669.44|0
1651235700000|2022-04-29 12:35:00|6672.34|6672.34|6668.14|6668.14|6674.49|6674.49|6664.71|6664.71|0
1651236000000|2022-04-29 12:40:00|6667.94|6667.94|6666.21|6666.21|6667.94|6667.94|6661.35|6661.35|0
1651236300000|2022-04-29 12:45:00|6666.12|6666.12|6666.5|6666.5|6671.44|6671.44|6665.13|6665.13|0
1651236600000|2022-04-29 12:50:00|6666.63|6666.63|6679.18|6679.18|6679.77|6679.77|6666.63|6666.63|0
1651236900000|2022-04-29 12:55:00|6679.12|6679.12|6675.67|6675.67|6679.81|6679.81|6675.44|6675.44|0
1651237200000|2022-04-29 13:00:00|6675.44|6675.44|6666.77|6666.77|6675.44|6675.44|6666.55|6666.55|0
1651237500000|2022-04-29 13:05:00|6666.41|6666.41|6661.32|6661.32|6667.35|6667.35|6657.51|6657.51|0
1651237800000|2022-04-29 13:10:00|6661.48|6661.48|6658.3|6658.3|6664.11|6664.11|6658.07|6658.07|0
1651238100000|2022-04-29 13:15:00|6658.15|6658.15|6670.15|6670.15|6670.98|6670.98|6658.15|6658.15|0
1651238400000|2022-04-29 13:20:00|6669.79|6669.79|6672.25|6672.25|6674.02|6674.02|6667.62|6667.62|0
1651238700000|2022-04-29 13:25:00|6672.33|6672.33|6666.09|6666.09|6672.7|6672.7|6665.85|6665.85|0
1651239000000|2022-04-29 13:30:00|6665.93|6665.93|6680.56|6680.56|6680.56|6680.56|6661.26|6661.26|0
1651239300000|2022-04-29 13:35:00|6680.92|6680.92|6690.92|6690.92|6696.05|6696.05|6680.92|6680.92|0
1651239600000|2022-04-29 13:40:00|6691.41|6691.41|6673.96|6673.96|6693.06|6693.06|6673.54|6673.54|0
1651239900000|2022-04-29 13:45:00|6674.68|6674.68|6699.61|6699.61|6701.88|6701.88|6673.93|6673.93|0
1651240200000|2022-04-29 13:50:00|6699.25|6699.25|6690.38|6690.38|6707.24|6707.24|6690.01|6690.01|0
1651240500000|2022-04-29 13:55:00|6690.74|6690.74|6710.06|6710.06|6710.68|6710.68|6689.08|6689.08|0
1651240800000|2022-04-29 14:00:00|6710.15|6710.15|6704.98|6704.98|6710.57|6710.57|6700.35|6700.35|0
1651241100000|2022-04-29 14:05:00|6705.07|6705.07|6695.04|6695.04|6708.94|6708.94|6683.96|6683.96|0
1651241400000|2022-04-29 14:10:00|6694.97|6694.97|6690.67|6690.67|6699.03|6699.03|6688.56|6688.56|0
1651241700000|2022-04-29 14:15:00|6690.51|6690.51|6666.3|6666.3|6693.77|6693.77|6660.79|6660.79|0
1651242000000|2022-04-29 14:20:00|6666.23|6666.23|6670.39|6670.39|6676.5|6676.5|6665.2|6665.2|0
1651242300000|2022-04-29 14:25:00|6670.03|6670.03|6648.03|6648.03|6670.26|6670.26|6645.76|6645.76|0
1651242600000|2022-04-29 14:30:00|6647.92|6647.92|6662.75|6662.75|6665.79|6665.79|6646.16|6646.16|0
1651242900000|2022-04-29 14:35:00|6663.12|6663.12|6652.09|6652.09|6663.42|6663.42|6644.29|6644.29|0
1651243200000|2022-04-29 14:40:00|6651.52|6651.52|6653.33|6653.33|6655.51|6655.51|6649.53|6649.53|0
1651243500000|2022-04-29 14:45:00|6653.18|6653.18|6645.05|6645.05|6653.38|6653.38|6642.61|6642.61|0
1651243800000|2022-04-29 14:50:00|6645.35|6645.35|6651.79|6651.79|6651.87|6651.87|6645.35|6645.35|0
1651244100000|2022-04-29 14:55:00|6651.75|6651.75|6666.87|6666.87|6667.25|6667.25|6651.04|6651.04|0
1651244400000|2022-04-29 15:00:00|6666.15|6666.15|6679.28|6679.28|6680.28|6680.28|6662.66|6662.66|0
1651244700000|2022-04-29 15:05:00|6679.12|6679.12|6674.13|6674.13|6684.68|6684.68|6674.13|6674.13|0
1651245000000|2022-04-29 15:10:00|6674.5|6674.5|6669.32|6669.32|6674.5|6674.5|6664.89|6664.89|0
1651245300000|2022-04-29 15:15:00|6669.42|6669.42|6665.78|6665.78|6670.01|6670.01|6664.39|6664.39|0
1651245600000|2022-04-29 15:20:00|6665.93|6665.93|6673.29|6673.29|6673.85|6673.85|6663.34|6663.34|0
1651245900000|2022-04-29 15:25:00|6673.37|6673.37|6658.73|6658.73|6675.51|6675.51|6656.99|6656.99|0
1651562100000|2022-05-03 07:15:00|6677.08|6677.08|6676.57|6676.57|6677.08|6677.08|6653|6653|0
1651562400000|2022-05-03 07:20:00|6676.8|6676.8|6705.43|6705.43|6705.43|6705.43|6676.8|6676.8|0
1651562700000|2022-05-03 07:25:00|6705.67|6705.67|6705.42|6705.42|6711.91|6711.91|6702.84|6702.84|0
1651563000000|2022-05-03 07:30:00|6704.75|6704.75|6701.18|6701.18|6704.75|6704.75|6687.66|6687.66|0
1651563300000|2022-05-03 07:35:00|6700.82|6700.82|6713.3|6713.3|6713.3|6713.3|6699.81|6699.81|0
1651563600000|2022-05-03 07:40:00|6713.5|6713.5|6710.91|6710.91|6715.22|6715.22|6709.33|6709.33|0
1651563900000|2022-05-03 07:45:00|6709.83|6709.83|6690.69|6690.69|6711.4|6711.4|6689.36|6689.36|0
1651564200000|2022-05-03 07:50:00|6690.54|6690.54|6711.27|6711.27|6711.83|6711.83|6689.16|6689.16|0
1651564500000|2022-05-03 07:55:00|6711.19|6711.19|6723.8|6723.8|6724.1|6724.1|6708.82|6708.82|0
1651564800000|2022-05-03 08:00:00|6723.72|6723.72|6746.88|6746.88|6747.03|6747.03|6717.58|6717.58|0
1651565100000|2022-05-03 08:05:00|6747.41|6747.41|6754.27|6754.27|6755.55|6755.55|6743.38|6743.38|0
1651565400000|2022-05-03 08:10:00|6753.89|6753.89|6746.9|6746.9|6754.18|6754.18|6744.24|6744.24|0
1651565700000|2022-05-03 08:15:00|6747.92|6747.92|6728.69|6728.69|6752.35|6752.35|6728.69|6728.69|0
1651566000000|2022-05-03 08:20:00|6726.9|6726.9|6733.64|6733.64|6738.7|6738.7|6726.9|6726.9|0
1651566300000|2022-05-03 08:25:00|6733.36|6733.36|6733.99|6733.99|6741.22|6741.22|6731.6|6731.6|0
1651566600000|2022-05-03 08:30:00|6733.93|6733.93|6739.67|6739.67|6739.76|6739.76|6730.65|6730.65|0
1651566900000|2022-05-03 08:35:00|6738.95|6738.95|6730.67|6730.67|6739.65|6739.65|6730.67|6730.67|0
1651567200000|2022-05-03 08:40:00|6731.03|6731.03|6729.09|6729.09|6733.72|6733.72|6728.31|6728.31|0
1651567500000|2022-05-03 08:45:00|6728.86|6728.86|6728.54|6728.54|6729.81|6729.81|6722.57|6722.57|0
1651567800000|2022-05-03 08:50:00|6728.65|6728.65|6728.61|6728.61|6734.2|6734.2|6728.19|6728.19|0
1651568100000|2022-05-03 08:55:00|6728.4|6728.4|6728.56|6728.56|6729.07|6729.07|6725.35|6725.35|0
1651568400000|2022-05-03 09:00:00|6728.25|6728.25|6725.09|6725.09|6730.83|6730.83|6724.88|6724.88|0
1651568700000|2022-05-03 09:05:00|6725.47|6725.47|6714.37|6714.37|6725.47|6725.47|6708.9|6708.9|0
1651569000000|2022-05-03 09:10:00|6715.12|6715.12|6715.07|6715.07|6720.49|6720.49|6710.39|6710.39|0
1651569300000|2022-05-03 09:15:00|6714.84|6714.84|6723.34|6723.34|6724.51|6724.51|6714.71|6714.71|0
1651569600000|2022-05-03 09:20:00|6721.9|6721.9|6718.09|6718.09|6724.83|6724.83|6715.91|6715.91|0
1651569900000|2022-05-03 09:25:00|6718.2|6718.2|6701.05|6701.05|6718.2|6718.2|6700.86|6700.86|0
1651570200000|2022-05-03 09:30:00|6701.12|6701.12|6692.39|6692.39|6701.12|6701.12|6691.16|6691.16|0
1651570500000|2022-05-03 09:35:00|6692.21|6692.21|6695.91|6695.91|6701.16|6701.16|6691.21|6691.21|0
1651570800000|2022-05-03 09:40:00|6695.09|6695.09|6699.78|6699.78|6703.59|6703.59|6695.09|6695.09|0
1651571100000|2022-05-03 09:45:00|6699.65|6699.65|6705.81|6705.81|6705.81|6705.81|6699.18|6699.18|0
1651571400000|2022-05-03 09:50:00|6706.05|6706.05|6707.57|6707.57|6711.56|6711.56|6705.79|6705.79|0
1651571700000|2022-05-03 09:55:00|6707.48|6707.48|6698.57|6698.57|6707.48|6707.48|6698.32|6698.32|0
1651572000000|2022-05-03 10:00:00|6699.29|6699.29|6696.53|6696.53|6700.09|6700.09|6694.46|6694.46|0
1651572300000|2022-05-03 10:05:00|6696.32|6696.32|6673.56|6673.56|6696.32|6696.32|6672.86|6672.86|0
1651572600000|2022-05-03 10:10:00|6673.26|6673.26|6670.12|6670.12|6673.26|6673.26|6664.06|6664.06|0
1651572900000|2022-05-03 10:15:00|6669.68|6669.68|6664.89|6664.89|6669.68|6669.68|6664.89|6664.89|0
1651573200000|2022-05-03 10:20:00|6663.81|6663.81|6657.53|6657.53|6664.64|6664.64|6655.36|6655.36|0
1651573500000|2022-05-03 10:25:00|6657.68|6657.68|6658.67|6658.67|6660.73|6660.73|6653.56|6653.56|0
1651573800000|2022-05-03 10:30:00|6658.76|6658.76|6662.49|6662.49|6662.49|6662.49|6657.22|6657.22|0
1651574100000|2022-05-03 10:35:00|6663.53|6663.53|6664.8|6664.8|6665.53|6665.53|6661.88|6661.88|0
1651574400000|2022-05-03 10:40:00|6664.77|6664.77|6653.13|6653.13|6665.24|6665.24|6653.04|6653.04|0
1651574700000|2022-05-03 10:45:00|6653.36|6653.36|6652.38|6652.38|6654.36|6654.36|6649.84|6649.84|0
1651575000000|2022-05-03 10:50:00|6652.31|6652.31|6662.95|6662.95|6662.95|6662.95|6652.31|6652.31|0
1651575300000|2022-05-03 10:55:00|6662.81|6662.81|6658.18|6658.18|6662.81|6662.81|6653.1|6653.1|0
1651575600000|2022-05-03 11:00:00|6658.1|6658.1|6655.11|6655.11|6659.2|6659.2|6652.22|6652.22|0
1651575900000|2022-05-03 11:05:00|6655.31|6655.31|6661.46|6661.46|6661.82|6661.82|6655.31|6655.31|0
1651576200000|2022-05-03 11:10:00|6661.93|6661.93|6665.16|6665.16|6669.4|6669.4|6661.69|6661.69|0
1651576500000|2022-05-03 11:15:00|6664.95|6664.95|6661.57|6661.57|6667.13|6667.13|6661.57|6661.57|0
1651576800000|2022-05-03 11:20:00|6661.31|6661.31|6663.89|6663.89|6663.89|6663.89|6656.63|6656.63|0
1651577100000|2022-05-03 11:25:00|6664.26|6664.26|6669.18|6669.18|6669.95|6669.95|6663.73|6663.73|0
1651577400000|2022-05-03 11:30:00|6669.34|6669.34|6677.17|6677.17|6681.42|6681.42|6669.34|6669.34|0
1651577700000|2022-05-03 11:35:00|6677.25|6677.25|6697.55|6697.55|6697.64|6697.64|6676.08|6676.08|0
1651578000000|2022-05-03 11:40:00|6698.62|6698.62|6697.55|6697.55|6703.25|6703.25|6696.79|6696.79|0
1651578300000|2022-05-03 11:45:00|6697.42|6697.42|6699.89|6699.89|6699.89|6699.89|6691.23|6691.23|0
1651578600000|2022-05-03 11:50:00|6699.8|6699.8|6707.08|6707.08|6707.08|6707.08|6699.8|6699.8|0
1651578900000|2022-05-03 11:55:00|6707.28|6707.28|6713.64|6713.64|6713.64|6713.64|6707.28|6707.28|0
1651579200000|2022-05-03 12:00:00|6713.55|6713.55|6727.18|6727.18|6727.18|6727.18|6713.55|6713.55|0
1651579500000|2022-05-03 12:05:00|6727.76|6727.76|6720.03|6720.03|6729.21|6729.21|6718.76|6718.76|0
1651579800000|2022-05-03 12:10:00|6719.69|6719.69|6725.18|6725.18|6727.3|6727.3|6718.82|6718.82|0
1651580100000|2022-05-03 12:15:00|6724.1|6724.1|6721.25|6721.25|6725.17|6725.17|6717.27|6717.27|0
1651580400000|2022-05-03 12:20:00|6721.55|6721.55|6714.4|6714.4|6722.52|6722.52|6713.47|6713.47|0
1651580700000|2022-05-03 12:25:00|6714.03|6714.03|6718.98|6718.98|6720.08|6720.08|6713.35|6713.35|0
1651581000000|2022-05-03 12:30:00|6718.6|6718.6|6721.25|6721.25|6723.07|6723.07|6716.36|6716.36|0
1651581300000|2022-05-03 12:35:00|6721.45|6721.45|6720.81|6720.81|6727.49|6727.49|6719.48|6719.48|0
1651581600000|2022-05-03 12:40:00|6720.45|6720.45|6725.87|6725.87|6726.18|6726.18|6718.99|6718.99|0
1651581900000|2022-05-03 12:45:00|6726.46|6726.46|6722.7|6722.7|6730.29|6730.29|6722.61|6722.61|0
1651582200000|2022-05-03 12:50:00|6723.78|6723.78|6722.46|6722.46|6728.25|6728.25|6722.15|6722.15|0
1651582500000|2022-05-03 12:55:00|6722.2|6722.2|6714.2|6714.2|6727.61|6727.61|6712.97|6712.97|0
1651582800000|2022-05-03 13:00:00|6714.92|6714.92|6710.5|6710.5|6715.24|6715.24|6708.55|6708.55|0
1651583100000|2022-05-03 13:05:00|6710.8|6710.8|6713.11|6713.11|6714.37|6714.37|6710.65|6710.65|0
1651583400000|2022-05-03 13:10:00|6713.27|6713.27|6708.07|6708.07|6713.36|6713.36|6705.72|6705.72|0
1651583700000|2022-05-03 13:15:00|6707.77|6707.77|6710.14|6710.14|6714.53|6714.53|6707.77|6707.77|0
1651584000000|2022-05-03 13:20:00|6709.54|6709.54|6702.43|6702.43|6711.3|6711.3|6702.43|6702.43|0
1651584300000|2022-05-03 13:25:00|6701.71|6701.71|6705.26|6705.26|6705.94|6705.94|6697.51|6697.51|0
1651584600000|2022-05-03 13:30:00|6705.39|6705.39|6707.62|6707.62|6711.53|6711.53|6683.18|6683.18|0
1651584900000|2022-05-03 13:35:00|6707.59|6707.59|6701.58|6701.58|6709.81|6709.81|6694.48|6694.48|0
1651585200000|2022-05-03 13:40:00|6701.96|6701.96|6680.6|6680.6|6706.47|6706.47|6680.6|6680.6|0
1651585500000|2022-05-03 13:45:00|6680.47|6680.47|6663.58|6663.58|6680.47|6680.47|6663.58|6663.58|0
1651585800000|2022-05-03 13:50:00|6663.43|6663.43|6674.31|6674.31|6675.84|6675.84|6657.58|6657.58|0
1651586100000|2022-05-03 13:55:00|6674.47|6674.47|6675.59|6675.59|6678.57|6678.57|6665.13|6665.13|0
1651586400000|2022-05-03 14:00:00|6676.86|6676.86|6694.68|6694.68|6695.05|6695.05|6676.86|6676.86|0
1651586700000|2022-05-03 14:05:00|6694.65|6694.65|6665.4|6665.4|6696.22|6696.22|6665.07|6665.07|0
1651587000000|2022-05-03 14:10:00|6664.9|6664.9|6658.51|6658.51|6664.9|6664.9|6653.55|6653.55|0
1651587300000|2022-05-03 14:15:00|6658.22|6658.22|6644.33|6644.33|6660.41|6660.41|6643.25|6643.25|0
1651587600000|2022-05-03 14:20:00|6644.63|6644.63|6646.35|6646.35|6651.49|6651.49|6642.95|6642.95|0
1651587900000|2022-05-03 14:25:00|6647.82|6647.82|6657.55|6657.55|6660.27|6660.27|6646.39|6646.39|0
1651588200000|2022-05-03 14:30:00|6657.52|6657.52|6662.26|6662.26|6664.09|6664.09|6650.79|6650.79|0
1651588500000|2022-05-03 14:35:00|6662.63|6662.63|6634.4|6634.4|6663.27|6663.27|6634.4|6634.4|0
1651588800000|2022-05-03 14:40:00|6634.29|6634.29|6644.33|6644.33|6645.94|6645.94|6629.46|6629.46|0
1651589100000|2022-05-03 14:45:00|6644.18|6644.18|6655.36|6655.36|6655.66|6655.66|6643.31|6643.31|0
1651589400000|2022-05-03 14:50:00|6654.97|6654.97|6676.3|6676.3|6676.3|6676.3|6652.96|6652.96|0
1651589700000|2022-05-03 14:55:00|6676.09|6676.09|6683.22|6683.22|6686.05|6686.05|6675.4|6675.4|0
1651590000000|2022-05-03 15:00:00|6682.86|6682.86|6691.99|6691.99|6691.99|6691.99|6680.43|6680.43|0
1651590300000|2022-05-03 15:05:00|6693.06|6693.06|6713.74|6713.74|6716.84|6716.84|6691.38|6691.38|0
1651590600000|2022-05-03 15:10:00|6714.46|6714.46|6714.62|6714.62|6716.68|6716.68|6708.69|6708.69|0
1651590900000|2022-05-03 15:15:00|6714.7|6714.7|6707.47|6707.47|6719.16|6719.16|6703.07|6703.07|0
1651591200000|2022-05-03 15:20:00|6707.27|6707.27|6713.57|6713.57|6717.19|6717.19|6706.97|6706.97|0
1651591500000|2022-05-03 15:25:00|6713.34|6713.34|6696.39|6696.39|6713.74|6713.74|6694.93|6694.93|0
1651648500000|2022-05-04 07:15:00|6762.06|6762.06|6758.3|6758.3|6762.99|6762.99|6748.07|6748.07|0
1651648800000|2022-05-04 07:20:00|6758.08|6758.08|6766.18|6766.18|6768.25|6768.25|6757.24|6757.24|0
1651649100000|2022-05-04 07:25:00|6764.74|6764.74|6778.26|6778.26|6779.64|6779.64|6750.56|6750.56|0
1651649400000|2022-05-04 07:30:00|6777.9|6777.9|6782.38|6782.38|6784.56|6784.56|6776.78|6776.78|0
1651649700000|2022-05-04 07:35:00|6782.3|6782.3|6777.19|6777.19|6783.2|6783.2|6759.27|6759.27|0
1651650000000|2022-05-04 07:40:00|6777.49|6777.49|6784.03|6784.03|6784.03|6784.03|6772.92|6772.92|0
1651650300000|2022-05-04 07:45:00|6783.73|6783.73|6780.99|6780.99|6790.36|6790.36|6772.15|6772.15|0
1651650600000|2022-05-04 07:50:00|6780.27|6780.27|6789.5|6789.5|6792.34|6792.34|6780.27|6780.27|0
1651650900000|2022-05-04 07:55:00|6789.37|6789.37|6795.88|6795.88|6795.88|6795.88|6786.19|6786.19|0
1651651200000|2022-05-04 08:00:00|6794.86|6794.86|6803.93|6803.93|6805.34|6805.34|6788.05|6788.05|0
1651651500000|2022-05-04 08:05:00|6803.02|6803.02|6793.97|6793.97|6803.5|6803.5|6780.55|6780.55|0
1651651800000|2022-05-04 08:10:00|6794.57|6794.57|6788.68|6788.68|6798.6|6798.6|6785.98|6785.98|0
1651652100000|2022-05-04 08:15:00|6788.79|6788.79|6770.68|6770.68|6796.38|6796.38|6770.44|6770.44|0
1651652400000|2022-05-04 08:20:00|6770.31|6770.31|6762.97|6762.97|6770.97|6770.97|6761.15|6761.15|0
1651652700000|2022-05-04 08:25:00|6763.05|6763.05|6758.97|6758.97|6764.25|6764.25|6758.42|6758.42|0
1651653000000|2022-05-04 08:30:00|6758.89|6758.89|6749.43|6749.43|6759.44|6759.44|6746.5|6746.5|0
1651653300000|2022-05-04 08:35:00|6750.04|6750.04|6745.99|6745.99|6750.54|6750.54|6745.99|6745.99|0
1651653600000|2022-05-04 08:40:00|6746.16|6746.16|6747.58|6747.58|6749.8|6749.8|6744.31|6744.31|0
1651653900000|2022-05-04 08:45:00|6747.42|6747.42|6751.5|6751.5|6755.18|6755.18|6745.52|6745.52|0
1651654200000|2022-05-04 08:50:00|6751.63|6751.63|6734.95|6734.95|6754.21|6754.21|6734.84|6734.84|0
1651654500000|2022-05-04 08:55:00|6735.25|6735.25|6736.92|6736.92|6740.38|6740.38|6732.52|6732.52|0
1651654800000|2022-05-04 09:00:00|6736.84|6736.84|6734.49|6734.49|6743.8|6743.8|6734.49|6734.49|0
1651655100000|2022-05-04 09:05:00|6734.42|6734.42|6716.66|6716.66|6735.29|6735.29|6714.95|6714.95|0
1651655400000|2022-05-04 09:10:00|6716.83|6716.83|6722.59|6722.59|6726.34|6726.34|6715.68|6715.68|0
1651655700000|2022-05-04 09:15:00|6722.88|6722.88|6716.39|6716.39|6722.96|6722.96|6713.16|6713.16|0
1651656000000|2022-05-04 09:20:00|6716.71|6716.71|6720.2|6720.2|6720.2|6720.2|6706.77|6706.77|0
1651656300000|2022-05-04 09:25:00|6720.92|6720.92|6722.59|6722.59|6726.15|6726.15|6719.27|6719.27|0
1651656600000|2022-05-04 09:30:00|6722.81|6722.81|6739.88|6739.88|6741.69|6741.69|6722.81|6722.81|0
1651656900000|2022-05-04 09:35:00|6739.67|6739.67|6747.87|6747.87|6748.1|6748.1|6739.12|6739.12|0
1651657200000|2022-05-04 09:40:00|6747.7|6747.7|6748.23|6748.23|6755.3|6755.3|6746.34|6746.34|0
1651657500000|2022-05-04 09:45:00|6748.49|6748.49|6745.57|6745.57|6751.29|6751.29|6743.21|6743.21|0
1651657800000|2022-05-04 09:50:00|6745.73|6745.73|6758.05|6758.05|6758.05|6758.05|6744.56|6744.56|0
1651658100000|2022-05-04 09:55:00|6757.96|6757.96|6768.45|6768.45|6769.54|6769.54|6757.96|6757.96|0
1651658400000|2022-05-04 10:00:00|6768.82|6768.82|6771.53|6771.53|6773.51|6773.51|6768|6768|0
1651658700000|2022-05-04 10:05:00|6769.86|6769.86|6773.26|6773.26|6774.87|6774.87|6764.76|6764.76|0
1651659000000|2022-05-04 10:10:00|6773.51|6773.51|6776.64|6776.64|6779.18|6779.18|6773.51|6773.51|0
1651659300000|2022-05-04 10:15:00|6776.55|6776.55|6774.43|6774.43|6776.55|6776.55|6769.81|6769.81|0
1651659600000|2022-05-04 10:20:00|6774.06|6774.06|6765.48|6765.48|6774.96|6774.96|6761.67|6761.67|0
1651659900000|2022-05-04 10:25:00|6765.27|6765.27|6771.04|6771.04|6772.72|6772.72|6765.16|6765.16|0
1651660200000|2022-05-04 10:30:00|6770.83|6770.83|6767.03|6767.03|6776.06|6776.06|6765.23|6765.23|0
1651660500000|2022-05-04 10:35:00|6767.24|6767.24|6781.07|6781.07|6785.94|6785.94|6767.24|6767.24|0
1651660800000|2022-05-04 10:40:00|6780.48|6780.48|6779.78|6779.78|6785.52|6785.52|6778.04|6778.04|0
1651661100000|2022-05-04 10:45:00|6780.14|6780.14|6781.8|6781.8|6784.45|6784.45|6775.27|6775.27|0
1651661400000|2022-05-04 10:50:00|6781.44|6781.44|6793.78|6793.78|6794.06|6794.06|6781.44|6781.44|0
1651661700000|2022-05-04 10:55:00|6793.4|6793.4|6792.91|6792.91|6797.91|6797.91|6791.29|6791.29|0
1651662000000|2022-05-04 11:00:00|6792.89|6792.89|6792.45|6792.45|6796.78|6796.78|6789.86|6789.86|0
1651662300000|2022-05-04 11:05:00|6791.38|6791.38|6789.83|6789.83|6791.79|6791.79|6783.14|6783.14|0
1651662600000|2022-05-04 11:10:00|6789.75|6789.75|6798|6798|6798.02|6798.02|6787.59|6787.59|0
1651662900000|2022-05-04 11:15:00|6798.15|6798.15|6798.05|6798.05|6798.74|6798.74|6793.76|6793.76|0
1651663200000|2022-05-04 11:20:00|6798.27|6798.27|6811.9|6811.9|6811.9|6811.9|6798.09|6798.09|0
1651663500000|2022-05-04 11:25:00|6812.28|6812.28|6808.27|6808.27|6812.68|6812.68|6804.19|6804.19|0
1651663800000|2022-05-04 11:30:00|6807.92|6807.92|6803.17|6803.17|6809.67|6809.67|6797.14|6797.14|0
1651664100000|2022-05-04 11:35:00|6803.53|6803.53|6807.07|6807.07|6811.24|6811.24|6800.13|6800.13|0
1651664400000|2022-05-04 11:40:00|6806.99|6806.99|6805.18|6805.18|6808.07|6808.07|6802.83|6802.83|0
1651664700000|2022-05-04 11:45:00|6805.59|6805.59|6794.73|6794.73|6808.26|6808.26|6794.58|6794.58|0
1651665000000|2022-05-04 11:50:00|6794.65|6794.65|6790.04|6790.04|6796.16|6796.16|6784.92|6784.92|0
1651665300000|2022-05-04 11:55:00|6790.12|6790.12|6790.09|6790.09|6791.81|6791.81|6783.48|6783.48|0
1651665600000|2022-05-04 12:00:00|6790.98|6790.98|6784.27|6784.27|6790.98|6790.98|6781.74|6781.74|0
1651665900000|2022-05-04 12:05:00|6783.91|6783.91|6779.47|6779.47|6783.91|6783.91|6777.3|6777.3|0
1651666200000|2022-05-04 12:10:00|6779.52|6779.52|6778.48|6778.48|6781.13|6781.13|6774.42|6774.42|0
1651666500000|2022-05-04 12:15:00|6778.55|6778.55|6781.85|6781.85|6783.08|6783.08|6776.93|6776.93|0
1651666800000|2022-05-04 12:20:00|6782|6782|6774.97|6774.97|6782.56|6782.56|6774.55|6774.55|0
1651667100000|2022-05-04 12:25:00|6774.83|6774.83|6767.43|6767.43|6775.08|6775.08|6765.86|6765.86|0
1651667400000|2022-05-04 12:30:00|6767.48|6767.48|6768.22|6768.22|6770.11|6770.11|6764.95|6764.95|0
1651667700000|2022-05-04 12:35:00|6768.26|6768.26|6762.24|6762.24|6772.22|6772.22|6762.24|6762.24|0
1651668000000|2022-05-04 12:40:00|6762.05|6762.05|6761.49|6761.49|6766.56|6766.56|6758.26|6758.26|0
1651668300000|2022-05-04 12:45:00|6761.86|6761.86|6772.42|6772.42|6773.99|6773.99|6761.86|6761.86|0
1651668600000|2022-05-04 12:50:00|6772.05|6772.05|6768.27|6768.27|6774.51|6774.51|6768.27|6768.27|0
1651668900000|2022-05-04 12:55:00|6768.65|6768.65|6767.71|6767.71|6772.9|6772.9|6763.97|6763.97|0
1651669200000|2022-05-04 13:00:00|6767.41|6767.41|6768.1|6768.1|6772.61|6772.61|6765.28|6765.28|0
1651669500000|2022-05-04 13:05:00|6767.94|6767.94|6773.37|6773.37|6773.54|6773.54|6767.39|6767.39|0
1651669800000|2022-05-04 13:10:00|6773.01|6773.01|6772.87|6772.87|6777.27|6777.27|6772.87|6772.87|0
1651670100000|2022-05-04 13:15:00|6773.1|6773.1|6777.28|6777.28|6778.56|6778.56|6772.47|6772.47|0
1651670400000|2022-05-04 13:20:00|6777.37|6777.37|6780.32|6780.32|6780.75|6780.75|6772.01|6772.01|0
1651670700000|2022-05-04 13:25:00|6780.11|6780.11|6768.1|6768.1|6784.3|6784.3|6768.1|6768.1|0
1651671000000|2022-05-04 13:30:00|6767.72|6767.72|6761.36|6761.36|6767.88|6767.88|6752|6752|0
1651671300000|2022-05-04 13:35:00|6760.64|6760.64|6779.71|6779.71|6781.13|6781.13|6759.92|6759.92|0
1651671600000|2022-05-04 13:40:00|6779.45|6779.45|6781.64|6781.64|6783.46|6783.46|6773.85|6773.85|0
1651671900000|2022-05-04 13:45:00|6781.48|6781.48|6779.06|6779.06|6784.41|6784.41|6773.56|6773.56|0
1651672200000|2022-05-04 13:50:00|6779.3|6779.3|6768.21|6768.21|6784.13|6784.13|6767.68|6767.68|0
1651672500000|2022-05-04 13:55:00|6768.92|6768.92|6752.95|6752.95|6768.92|6768.92|6752.4|6752.4|0
1651672800000|2022-05-04 14:00:00|6753.31|6753.31|6742.77|6742.77|6753.31|6753.31|6741.78|6741.78|0
1651673100000|2022-05-04 14:05:00|6741.7|6741.7|6736.44|6736.44|6742.97|6742.97|6732.33|6732.33|0
1651673400000|2022-05-04 14:10:00|6736.34|6736.34|6738.77|6738.77|6745.13|6745.13|6734.91|6734.91|0
1651673700000|2022-05-04 14:15:00|6738.55|6738.55|6740.24|6740.24|6741.93|6741.93|6731.57|6731.57|0
1651674000000|2022-05-04 14:20:00|6740.32|6740.32|6745.11|6745.11|6749.4|6749.4|6734.18|6734.18|0
1651674300000|2022-05-04 14:25:00|6745.19|6745.19|6737.39|6737.39|6745.79|6745.79|6735.52|6735.52|0
1651674600000|2022-05-04 14:30:00|6737.69|6737.69|6719.55|6719.55|6737.69|6737.69|6719.41|6719.41|0
1651674900000|2022-05-04 14:35:00|6719.85|6719.85|6715.18|6715.18|6726.24|6726.24|6712.85|6712.85|0
1651675200000|2022-05-04 14:40:00|6716.02|6716.02|6729.28|6729.28|6729.28|6729.28|6713.58|6713.58|0
1651675500000|2022-05-04 14:45:00|6729.7|6729.7|6716.26|6716.26|6735.81|6735.81|6716.1|6716.1|0
1651675800000|2022-05-04 14:50:00|6716.56|6716.56|6704.41|6704.41|6717.64|6717.64|6704.41|6704.41|0
1651676100000|2022-05-04 14:55:00|6704.3|6704.3|6699.08|6699.08|6704.66|6704.66|6694.94|6694.94|0
1651676400000|2022-05-04 15:00:00|6699|6699|6688.9|6688.9|6699.39|6699.39|6688.68|6688.68|0
1651676700000|2022-05-04 15:05:00|6688.71|6688.71|6692.09|6692.09|6692.89|6692.89|6680.6|6680.6|0
1651677000000|2022-05-04 15:10:00|6692.47|6692.47|6684.82|6684.82|6696.76|6696.76|6684.68|6684.68|0
1651677300000|2022-05-04 15:15:00|6684.77|6684.77|6692.94|6692.94|6693.31|6693.31|6682.36|6682.36|0
1651677600000|2022-05-04 15:20:00|6693.04|6693.04|6700.57|6700.57|6701.2|6701.2|6690.36|6690.36|0
1651677900000|2022-05-04 15:25:00|6700.36|6700.36|6695.48|6695.48|6700.5|6700.5|6694.35|6694.35|0
1651734900000|2022-05-05 07:15:00|6862.06|6862.06|6844.09|6844.09|6871.29|6871.29|6842.75|6842.75|0
1651735200000|2022-05-05 07:20:00|6844.81|6844.81|6859.08|6859.08|6868.29|6868.29|6843.3|6843.3|0
1651735500000|2022-05-05 07:25:00|6858.93|6858.93|6862.87|6862.87|6868.14|6868.14|6854.53|6854.53|0
1651735800000|2022-05-05 07:30:00|6863.09|6863.09|6826.1|6826.1|6871.28|6871.28|6826.1|6826.1|0
1651736100000|2022-05-05 07:35:00|6826.01|6826.01|6809.85|6809.85|6837.58|6837.58|6809.85|6809.85|0
1651736400000|2022-05-05 07:40:00|6810.08|6810.08|6822.92|6822.92|6822.92|6822.92|6808.83|6808.83|0
1651736700000|2022-05-05 07:45:00|6823.94|6823.94|6827.29|6827.29|6828.96|6828.96|6816.46|6816.46|0
1651737000000|2022-05-05 07:50:00|6825.5|6825.5|6825.42|6825.42|6826.34|6826.34|6817.97|6817.97|0
1651737300000|2022-05-05 07:55:00|6825.65|6825.65|6816.72|6816.72|6828.36|6828.36|6816.72|6816.72|0
1651737600000|2022-05-05 08:00:00|6816.19|6816.19|6808.75|6808.75|6820.87|6820.87|6806.78|6806.78|0
1651737900000|2022-05-05 08:05:00|6808.86|6808.86|6805.92|6805.92|6812.84|6812.84|6804.9|6804.9|0
1651738200000|2022-05-05 08:10:00|6805.7|6805.7|6818.94|6818.94|6819.86|6819.86|6805.7|6805.7|0
1651738500000|2022-05-05 08:15:00|6819.66|6819.66|6822.87|6822.87|6830.32|6830.32|6819.57|6819.57|0
1651738800000|2022-05-05 08:20:00|6822.71|6822.71|6824.92|6824.92|6827.31|6827.31|6821.95|6821.95|0
1651739100000|2022-05-05 08:25:00|6824.84|6824.84|6816.08|6816.08|6824.84|6824.84|6814.9|6814.9|0
1651739400000|2022-05-05 08:30:00|6816.46|6816.46|6805.96|6805.96|6817.18|6817.18|6805.91|6805.91|0
1651739700000|2022-05-05 08:35:00|6805.75|6805.75|6800.21|6800.21|6806.99|6806.99|6800.21|6800.21|0
1651740000000|2022-05-05 08:40:00|6800.93|6800.93|6794.75|6794.75|6801.38|6801.38|6790.25|6790.25|0
1651740300000|2022-05-05 08:45:00|6794.51|6794.51|6796.26|6796.26|6796.26|6796.26|6787.89|6787.89|0
1651740600000|2022-05-05 08:50:00|6796.98|6796.98|6789.54|6789.54|6797.27|6797.27|6786.96|6786.96|0
1651740900000|2022-05-05 08:55:00|6791.34|6791.34|6794.52|6794.52|6797.94|6797.94|6786.33|6786.33|0
1651741200000|2022-05-05 09:00:00|6794.43|6794.43|6788.69|6788.69|6797.21|6797.21|6788.03|6788.03|0
1651741500000|2022-05-05 09:05:00|6789.07|6789.07|6766.37|6766.37|6789.07|6789.07|6766.37|6766.37|0
1651741800000|2022-05-05 09:10:00|6766.29|6766.29|6774.07|6774.07|6777.7|6777.7|6766.19|6766.19|0
1651742100000|2022-05-05 09:15:00|6774.35|6774.35|6766.9|6766.9|6774.66|6774.66|6765.76|6765.76|0
1651742400000|2022-05-05 09:20:00|6767.26|6767.26|6745.01|6745.01|6767.55|6767.55|6742.85|6742.85|0
1651742700000|2022-05-05 09:25:00|6745.73|6745.73|6745.18|6745.18|6748.37|6748.37|6744.18|6744.18|0
1651743000000|2022-05-05 09:30:00|6745.26|6745.26|6734.63|6734.63|6746|6746|6734.56|6734.56|0
1651743300000|2022-05-05 09:35:00|6734.71|6734.71|6724.24|6724.24|6735.08|6735.08|6722.32|6722.32|0
1651743600000|2022-05-05 09:40:00|6724.69|6724.69|6736.47|6736.47|6736.85|6736.85|6723.77|6723.77|0
1651743900000|2022-05-05 09:45:00|6736.56|6736.56|6731.04|6731.04|6737.34|6737.34|6730.89|6730.89|0
1651744200000|2022-05-05 09:50:00|6730.97|6730.97|6718.7|6718.7|6731.77|6731.77|6718.51|6718.51|0
1651744500000|2022-05-05 09:55:00|6718.93|6718.93|6725.84|6725.84|6729.61|6729.61|6718.43|6718.43|0
1651744800000|2022-05-05 10:00:00|6725.94|6725.94|6725.76|6725.76|6726.48|6726.48|6721.3|6721.3|0
1651745100000|2022-05-05 10:05:00|6725.04|6725.04|6723.33|6723.33|6726.24|6726.24|6718.23|6718.23|0
1651745400000|2022-05-05 10:10:00|6723.44|6723.44|6729.51|6729.51|6731.35|6731.35|6723.36|6723.36|0
1651745700000|2022-05-05 10:15:00|6729.89|6729.89|6730.69|6730.69|6733.04|6733.04|6728.82|6728.82|0
1651746000000|2022-05-05 10:20:00|6730.46|6730.46|6729.14|6729.14|6731.1|6731.1|6724.53|6724.53|0
1651746300000|2022-05-05 10:25:00|6729.01|6729.01|6726.6|6726.6|6729.01|6729.01|6725.98|6725.98|0
1651746600000|2022-05-05 10:30:00|6725.88|6725.88|6737.99|6737.99|6737.99|6737.99|6724.25|6724.25|0
1651746900000|2022-05-05 10:35:00|6738.38|6738.38|6739.95|6739.95|6741|6741|6734.64|6734.64|0
1651747200000|2022-05-05 10:40:00|6740.16|6740.16|6743.17|6743.17|6744.71|6744.71|6739.95|6739.95|0
1651747500000|2022-05-05 10:45:00|6743.52|6743.52|6749.35|6749.35|6749.35|6749.35|6743.52|6743.52|0
1651747800000|2022-05-05 10:50:00|6749.73|6749.73|6756.63|6756.63|6757.74|6757.74|6749.73|6749.73|0
1651748100000|2022-05-05 10:55:00|6756.71|6756.71|6755.16|6755.16|6757.9|6757.9|6753.88|6753.88|0
1651748400000|2022-05-05 11:00:00|6754.97|6754.97|6758.62|6758.62|6761.39|6761.39|6753.56|6753.56|0
1651748700000|2022-05-05 11:05:00|6758.98|6758.98|6756.9|6756.9|6760.72|6760.72|6752.94|6752.94|0
1651749000000|2022-05-05 11:10:00|6757.62|6757.62|6749.65|6749.65|6758.4|6758.4|6749.51|6749.51|0
1651749300000|2022-05-05 11:15:00|6749.44|6749.44|6747.45|6747.45|6755.19|6755.19|6747.1|6747.1|0
1651749600000|2022-05-05 11:20:00|6747.09|6747.09|6754.64|6754.64|6754.64|6754.64|6742.07|6742.07|0
1651749900000|2022-05-05 11:25:00|6754.8|6754.8|6746.66|6746.66|6755.81|6755.81|6746.66|6746.66|0
1651750200000|2022-05-05 11:30:00|6746.2|6746.2|6750.26|6750.26|6751.12|6751.12|6745.69|6745.69|0
1651750500000|2022-05-05 11:35:00|6750.34|6750.34|6756.95|6756.95|6763|6763|6750.32|6750.32|0
1651750800000|2022-05-05 11:40:00|6757.87|6757.87|6774.46|6774.46|6778.2|6778.2|6757.87|6757.87|0
1651751100000|2022-05-05 11:45:00|6774.1|6774.1|6783.68|6783.68|6784.91|6784.91|6772.21|6772.21|0
1651751400000|2022-05-05 11:50:00|6783.91|6783.91|6767.84|6767.84|6783.91|6783.91|6767.53|6767.53|0
1651751700000|2022-05-05 11:55:00|6768.08|6768.08|6765.13|6765.13|6773.58|6773.58|6765.13|6765.13|0
1651752000000|2022-05-05 12:00:00|6766.93|6766.93|6762.5|6762.5|6768.56|6768.56|6762.46|6762.46|0
1651752300000|2022-05-05 12:05:00|6762.35|6762.35|6766.88|6766.88|6769.85|6769.85|6760.99|6760.99|0
1651752600000|2022-05-05 12:10:00|6767.6|6767.6|6765.89|6765.89|6769.33|6769.33|6764.58|6764.58|0
1651752900000|2022-05-05 12:15:00|6765.49|6765.49|6758.37|6758.37|6765.49|6765.49|6758.04|6758.04|0
1651753200000|2022-05-05 12:20:00|6759.45|6759.45|6752.83|6752.83|6759.45|6759.45|6750.23|6750.23|0
1651753500000|2022-05-05 12:25:00|6752.91|6752.91|6768.25|6768.25|6768.25|6768.25|6750.68|6750.68|0
1651753800000|2022-05-05 12:30:00|6768.47|6768.47|6761.51|6761.51|6770.73|6770.73|6761.51|6761.51|0
1651754100000|2022-05-05 12:35:00|6760.31|6760.31|6758.47|6758.47|6760.37|6760.37|6753.1|6753.1|0
1651754400000|2022-05-05 12:40:00|6758.52|6758.52|6736.34|6736.34|6758.52|6758.52|6736.34|6736.34|0
1651754700000|2022-05-05 12:45:00|6736.94|6736.94|6729.4|6729.4|6739.13|6739.13|6728.7|6728.7|0
1651755000000|2022-05-05 12:50:00|6729.51|6729.51|6721.86|6721.86|6729.81|6729.81|6718.48|6718.48|0
1651755300000|2022-05-05 12:55:00|6721.71|6721.71|6717.46|6717.46|6722.91|6722.91|6713.65|6713.65|0
1651755600000|2022-05-05 13:00:00|6718.55|6718.55|6710.29|6710.29|6721.95|6721.95|6710.17|6710.17|0
1651755900000|2022-05-05 13:05:00|6710.16|6710.16|6704.83|6704.83|6713.04|6713.04|6700.91|6700.91|0
1651756200000|2022-05-05 13:10:00|6704.86|6704.86|6686.83|6686.83|6707.02|6707.02|6682.55|6682.55|0
1651756500000|2022-05-05 13:15:00|6686.7|6686.7|6687.23|6687.23|6690.35|6690.35|6685.91|6685.91|0
1651756800000|2022-05-05 13:20:00|6687.62|6687.62|6684.72|6684.72|6692.52|6692.52|6682.94|6682.94|0
1651757100000|2022-05-05 13:25:00|6684.79|6684.79|6685.72|6685.72|6690.62|6690.62|6683.56|6683.56|0
1651757400000|2022-05-05 13:30:00|6685.32|6685.32|6692.3|6692.3|6693.52|6693.52|6682.14|6682.14|0
1651757700000|2022-05-05 13:35:00|6692.38|6692.38|6694.83|6694.83|6713.81|6713.81|6690.5|6690.5|0
1651758000000|2022-05-05 13:40:00|6694.62|6694.62|6693.13|6693.13|6704.54|6704.54|6693.02|6693.02|0
1651758300000|2022-05-05 13:45:00|6693.05|6693.05|6680.42|6680.42|6694.95|6694.95|6679.47|6679.47|0
1651758600000|2022-05-05 13:50:00|6680.64|6680.64|6683.36|6683.36|6692|6692|6679.95|6679.95|0
1651758900000|2022-05-05 13:55:00|6683.72|6683.72|6667.93|6667.93|6684.02|6684.02|6667.47|6667.47|0
1651759200000|2022-05-05 14:00:00|6667.78|6667.78|6656.07|6656.07|6669.31|6669.31|6656.07|6656.07|0
1651759500000|2022-05-05 14:05:00|6655.99|6655.99|6648.81|6648.81|6656.19|6656.19|6645.44|6645.44|0
1651759800000|2022-05-05 14:10:00|6648.62|6648.62|6645.86|6645.86|6654.29|6654.29|6645.86|6645.86|0
1651760100000|2022-05-05 14:15:00|6645.95|6645.95|6632.72|6632.72|6647.25|6647.25|6631.74|6631.74|0
1651760400000|2022-05-05 14:20:00|6632.57|6632.57|6614.3|6614.3|6632.76|6632.76|6614.3|6614.3|0
1651760700000|2022-05-05 14:25:00|6614.22|6614.22|6596.97|6596.97|6616.16|6616.16|6596.6|6596.6|0
1651761000000|2022-05-05 14:30:00|6595.89|6595.89|6579.41|6579.41|6601.29|6601.29|6579.21|6579.21|0
1651761300000|2022-05-05 14:35:00|6579.64|6579.64|6568.33|6568.33|6581.79|6581.79|6567.28|6567.28|0
1651761600000|2022-05-05 14:40:00|6567.96|6567.96|6577.95|6577.95|6579.47|6579.47|6567.52|6567.52|0
1651761900000|2022-05-05 14:45:00|6578.57|6578.57|6565.16|6565.16|6585.85|6585.85|6560.9|6560.9|0
1651762200000|2022-05-05 14:50:00|6564.93|6564.93|6559.94|6559.94|6571.7|6571.7|6556.98|6556.98|0
1651762500000|2022-05-05 14:55:00|6560.22|6560.22|6559.06|6559.06|6564.64|6564.64|6556.12|6556.12|0
1651762800000|2022-05-05 15:00:00|6558.61|6558.61|6539.87|6539.87|6560.7|6560.7|6539.87|6539.87|0
1651763100000|2022-05-05 15:05:00|6539.07|6539.07|6542.03|6542.03|6545.34|6545.34|6534.65|6534.65|0
1651763400000|2022-05-05 15:10:00|6541.9|6541.9|6546.44|6546.44|6549.11|6549.11|6537.53|6537.53|0
1651763700000|2022-05-05 15:15:00|6546.14|6546.14|6542.84|6542.84|6550.02|6550.02|6538.36|6538.36|0
1651764000000|2022-05-05 15:20:00|6542.85|6542.85|6528.08|6528.08|6542.85|6542.85|6527.65|6527.65|0
1651764300000|2022-05-05 15:25:00|6528.23|6528.23|6533.44|6533.44|6537.59|6537.59|6526.06|6526.06|0
1651821300000|2022-05-06 07:15:00|6427.07|6427.07|6432.96|6432.96|6433.7|6433.7|6424.16|6424.16|0
1651821600000|2022-05-06 07:20:00|6432.88|6432.88|6424.55|6424.55|6436.14|6436.14|6421.36|6421.36|0
1651821900000|2022-05-06 07:25:00|6424.27|6424.27|6424.99|6424.99|6429.82|6429.82|6421.18|6421.18|0
1651822200000|2022-05-06 07:30:00|6426.06|6426.06|6393.16|6393.16|6426.16|6426.16|6393.08|6393.08|0
1651822500000|2022-05-06 07:35:00|6393.08|6393.08|6371.82|6371.82|6393.16|6393.16|6340.02|6340.02|0
1651822800000|2022-05-06 07:40:00|6372.9|6372.9|6389.59|6389.59|6394.1|6394.1|6372.9|6372.9|0
1651823100000|2022-05-06 07:45:00|6389.52|6389.52|6387.6|6387.6|6397.14|6397.14|6384.23|6384.23|0
1651823400000|2022-05-06 07:50:00|6387.22|6387.22|6411.24|6411.24|6412.7|6412.7|6382.47|6382.47|0
1651823700000|2022-05-06 07:55:00|6411.01|6411.01|6413.82|6413.82|6414.5|6414.5|6404.66|6404.66|0
1651824000000|2022-05-06 08:00:00|6414.35|6414.35|6422.67|6422.67|6423.42|6423.42|6409.85|6409.85|0
1651824300000|2022-05-06 08:05:00|6421.6|6421.6|6439.9|6439.9|6440.82|6440.82|6421.6|6421.6|0
1651824600000|2022-05-06 08:10:00|6442.63|6442.63|6434.85|6434.85|6451.27|6451.27|6434.54|6434.54|0
1651824900000|2022-05-06 08:15:00|6435.08|6435.08|6427.5|6427.5|6435.38|6435.38|6420.77|6420.77|0
1651825200000|2022-05-06 08:20:00|6427.43|6427.43|6425.71|6425.71|6428.53|6428.53|6421|6421|0
1651825500000|2022-05-06 08:25:00|6425.94|6425.94|6431.63|6431.63|6433.36|6433.36|6420.9|6420.9|0
1651825800000|2022-05-06 08:30:00|6431.73|6431.73|6433.32|6433.32|6438.12|6438.12|6429.59|6429.59|0
1651826100000|2022-05-06 08:35:00|6433.02|6433.02|6435.84|6435.84|6435.84|6435.84|6425.62|6425.62|0
1651826400000|2022-05-06 08:40:00|6435.05|6435.05|6419.18|6419.18|6438.75|6438.75|6418.47|6418.47|0
1651826700000|2022-05-06 08:45:00|6419.41|6419.41|6409.95|6409.95|6424.37|6424.37|6409.16|6409.16|0
1651827000000|2022-05-06 08:50:00|6410.11|6410.11|6407.36|6407.36|6411.51|6411.51|6403.96|6403.96|0
1651827300000|2022-05-06 08:55:00|6407.64|6407.64|6408.38|6408.38|6416.48|6416.48|6406.73|6406.73|0
1651827600000|2022-05-06 09:00:00|6407.94|6407.94|6395.48|6395.48|6408.17|6408.17|6392.26|6392.26|0
1651827900000|2022-05-06 09:05:00|6395.33|6395.33|6392.64|6392.64|6397.21|6397.21|6390.45|6390.45|0
1651828200000|2022-05-06 09:10:00|6393.02|6393.02|6404.62|6404.62|6405.39|6405.39|6392.49|6392.49|0
1651828500000|2022-05-06 09:15:00|6404.84|6404.84|6403.26|6403.26|6406.4|6406.4|6397.95|6397.95|0
1651828800000|2022-05-06 09:20:00|6403.1|6403.1|6394.71|6394.71|6408.1|6408.1|6388.83|6388.83|0
1651829100000|2022-05-06 09:25:00|6395.01|6395.01|6392.96|6392.96|6397.39|6397.39|6388.95|6388.95|0
1651829400000|2022-05-06 09:30:00|6393.06|6393.06|6403.82|6403.82|6403.9|6403.9|6391.45|6391.45|0
1651829700000|2022-05-06 09:35:00|6405.5|6405.5|6405.27|6405.27|6408.12|6408.12|6393.39|6393.39|0
1651830000000|2022-05-06 09:40:00|6405.3|6405.3|6412.16|6412.16|6412.33|6412.33|6405.07|6405.07|0
1651830300000|2022-05-06 09:45:00|6412.23|6412.23|6414.26|6414.26|6416.94|6416.94|6409.25|6409.25|0
1651830600000|2022-05-06 09:50:00|6413.65|6413.65|6426.85|6426.85|6426.85|6426.85|6413.65|6413.65|0
1651830900000|2022-05-06 09:55:00|6426.77|6426.77|6433.18|6433.18|6433.18|6433.18|6425.17|6425.17|0
1651831200000|2022-05-06 10:00:00|6433.27|6433.27|6431.27|6431.27|6434.41|6434.41|6429.69|6429.69|0
1651831500000|2022-05-06 10:05:00|6431.4|6431.4|6419.23|6419.23|6431.4|6431.4|6418.67|6418.67|0
1651831800000|2022-05-06 10:10:00|6419.08|6419.08|6404.65|6404.65|6420.13|6420.13|6404.29|6404.29|0
1651832100000|2022-05-06 10:15:00|6404.42|6404.42|6402.63|6402.63|6405.92|6405.92|6399.77|6399.77|0
1651832400000|2022-05-06 10:20:00|6402.32|6402.32|6407.51|6407.51|6409.95|6409.95|6400.36|6400.36|0
1651832700000|2022-05-06 10:25:00|6407.2|6407.2|6412.98|6412.98|6413.97|6413.97|6406.19|6406.19|0
1651833000000|2022-05-06 10:30:00|6413.21|6413.21|6429.83|6429.83|6430.05|6430.05|6412.71|6412.71|0
1651833300000|2022-05-06 10:35:00|6430.06|6430.06|6421.37|6421.37|6431.35|6431.35|6416.56|6416.56|0
1651833600000|2022-05-06 10:40:00|6421.46|6421.46|6420.13|6420.13|6421.52|6421.52|6412.63|6412.63|0
1651833900000|2022-05-06 10:45:00|6419.98|6419.98|6418.62|6418.62|6421.31|6421.31|6416.63|6416.63|0
1651834200000|2022-05-06 10:50:00|6418.7|6418.7|6411.15|6411.15|6419.28|6419.28|6409.9|6409.9|0
1651834500000|2022-05-06 10:55:00|6411.31|6411.31|6411.99|6411.99|6411.99|6411.99|6402.41|6402.41|0
1651834800000|2022-05-06 11:00:00|6411.59|6411.59|6437.27|6437.27|6439.24|6439.24|6407.54|6407.54|0
1651835100000|2022-05-06 11:05:00|6436.97|6436.97|6439.33|6439.33|6441.51|6441.51|6434.81|6434.81|0
1651835400000|2022-05-06 11:10:00|6438.97|6438.97|6441.31|6441.31|6443.48|6443.48|6430.61|6430.61|0
1651835700000|2022-05-06 11:15:00|6441.16|6441.16|6444.08|6444.08|6449.51|6449.51|6440.84|6440.84|0
1651836000000|2022-05-06 11:20:00|6443.33|6443.33|6453.84|6453.84|6455.86|6455.86|6442.28|6442.28|0
1651836300000|2022-05-06 11:25:00|6453.54|6453.54|6453.53|6453.53|6458.82|6458.82|6449.24|6449.24|0
1651836600000|2022-05-06 11:30:00|6453.17|6453.17|6453.86|6453.86|6454.24|6454.24|6441.14|6441.14|0
1651836900000|2022-05-06 11:35:00|6454.16|6454.16|6444.85|6444.85|6454.94|6454.94|6440.22|6440.22|0
1651837200000|2022-05-06 11:40:00|6444.93|6444.93|6445.19|6445.19|6447.34|6447.34|6444.37|6444.37|0
1651837500000|2022-05-06 11:45:00|6445.32|6445.32|6462.2|6462.2|6462.39|6462.39|6444.76|6444.76|0
1651837800000|2022-05-06 11:50:00|6462|6462|6466.73|6466.73|6467.55|6467.55|6461.4|6461.4|0
1651838100000|2022-05-06 11:55:00|6466.58|6466.58|6461.92|6461.92|6469.8|6469.8|6459.76|6459.76|0
1651838400000|2022-05-06 12:00:00|6461.79|6461.79|6466.33|6466.33|6466.94|6466.94|6450.62|6450.62|0
1651838700000|2022-05-06 12:05:00|6466.42|6466.42|6464.59|6464.59|6466.47|6466.47|6456.72|6456.72|0
1651839000000|2022-05-06 12:10:00|6464.99|6464.99|6464.06|6464.06|6465.5|6465.5|6456.37|6456.37|0
1651839300000|2022-05-06 12:15:00|6464.16|6464.16|6457.15|6457.15|6464.38|6464.38|6447.76|6447.76|0
1651839600000|2022-05-06 12:20:00|6457.07|6457.07|6459.91|6459.91|6460.88|6460.88|6453.81|6453.81|0
1651839900000|2022-05-06 12:25:00|6459.62|6459.62|6461.28|6461.28|6463.81|6463.81|6454.03|6454.03|0
1651840200000|2022-05-06 12:30:00|6460.68|6460.68|6481.02|6481.02|6511.33|6511.33|6460.62|6460.62|0
1651840500000|2022-05-06 12:35:00|6480.83|6480.83|6493.51|6493.51|6499.13|6499.13|6480.24|6480.24|0
1651840800000|2022-05-06 12:40:00|6493.27|6493.27|6480.67|6480.67|6493.6|6493.6|6480.46|6480.46|0
1651841100000|2022-05-06 12:45:00|6480.97|6480.97|6466.68|6466.68|6483.08|6483.08|6466.34|6466.34|0
1651841400000|2022-05-06 12:50:00|6466.6|6466.6|6462.41|6462.41|6467.11|6467.11|6460.44|6460.44|0
1651841700000|2022-05-06 12:55:00|6461.73|6461.73|6444.7|6444.7|6461.8|6461.8|6444.7|6444.7|0
1651842000000|2022-05-06 13:00:00|6444.85|6444.85|6453.92|6453.92|6456.3|6456.3|6444.85|6444.85|0
1651842300000|2022-05-06 13:05:00|6455|6455|6457.32|6457.32|6459.23|6459.23|6452|6452|0
1651842600000|2022-05-06 13:10:00|6457.12|6457.12|6450.34|6450.34|6463.03|6463.03|6448.98|6448.98|0
1651842900000|2022-05-06 13:15:00|6450.54|6450.54|6443.8|6443.8|6450.7|6450.7|6442.66|6442.66|0
1651843200000|2022-05-06 13:20:00|6443.35|6443.35|6432.9|6432.9|6444.56|6444.56|6432.19|6432.19|0
1651843500000|2022-05-06 13:25:00|6432.82|6432.82|6435.51|6435.51|6435.71|6435.71|6432.09|6432.09|0
1651843800000|2022-05-06 13:30:00|6435.2|6435.2|6404.94|6404.94|6435.84|6435.84|6404.65|6404.65|0
1651844100000|2022-05-06 13:35:00|6404.74|6404.74|6384.13|6384.13|6407.08|6407.08|6383.74|6383.74|0
1651844400000|2022-05-06 13:40:00|6383.76|6383.76|6361.94|6361.94|6388.79|6388.79|6361.94|6361.94|0
1651844700000|2022-05-06 13:45:00|6362.13|6362.13|6342.95|6342.95|6362.13|6362.13|6342.87|6342.87|0
1651845000000|2022-05-06 13:50:00|6343.18|6343.18|6321.08|6321.08|6346.19|6346.19|6319.2|6319.2|0
1651845300000|2022-05-06 13:55:00|6321.19|6321.19|6329.69|6329.69|6334.15|6334.15|6319.83|6319.83|0
1651845600000|2022-05-06 14:00:00|6329.54|6329.54|6360.24|6360.24|6360.24|6360.24|6327.97|6327.97|0
1651845900000|2022-05-06 14:05:00|6360.09|6360.09|6363.19|6363.19|6377.66|6377.66|6359.76|6359.76|0
1651846200000|2022-05-06 14:10:00|6359.95|6359.95|6383.02|6383.02|6387.27|6387.27|6355.33|6355.33|0
1651846500000|2022-05-06 14:15:00|6382.95|6382.95|6403.74|6403.74|6409.89|6409.89|6382.62|6382.62|0
1651846800000|2022-05-06 14:20:00|6403.65|6403.65|6394.65|6394.65|6407.19|6407.19|6394.08|6394.08|0
1651847100000|2022-05-06 14:25:00|6395.56|6395.56|6383.5|6383.5|6400.99|6400.99|6383.5|6383.5|0
1651847400000|2022-05-06 14:30:00|6383.66|6383.66|6373.84|6373.84|6387.52|6387.52|6373.64|6373.64|0
1651847700000|2022-05-06 14:35:00|6373.92|6373.92|6377.11|6377.11|6377.11|6377.11|6360.06|6360.06|0
1651848000000|2022-05-06 14:40:00|6377.55|6377.55|6397.68|6397.68|6402.63|6402.63|6376.28|6376.28|0
1651848300000|2022-05-06 14:45:00|6397.17|6397.17|6419.83|6419.83|6429.21|6429.21|6393.07|6393.07|0
1651848600000|2022-05-06 14:50:00|6420.13|6420.13|6436.78|6436.78|6436.78|6436.78|6420.13|6420.13|0
1651848900000|2022-05-06 14:55:00|6436.83|6436.83|6460.57|6460.57|6465.05|6465.05|6435.69|6435.69|0
1651849200000|2022-05-06 15:00:00|6461.29|6461.29|6439.37|6439.37|6463.19|6463.19|6439.01|6439.01|0
1651849500000|2022-05-06 15:05:00|6439.46|6439.46|6441.36|6441.36|6443.57|6443.57|6433.12|6433.12|0
1651849800000|2022-05-06 15:10:00|6441.72|6441.72|6430.17|6430.17|6441.72|6441.72|6422.27|6422.27|0
1651850100000|2022-05-06 15:15:00|6430.25|6430.25|6443.47|6443.47|6446.32|6446.32|6429.99|6429.99|0
1651850400000|2022-05-06 15:20:00|6443.44|6443.44|6447.1|6447.1|6449.73|6449.73|6437.05|6437.05|0
1651850700000|2022-05-06 15:25:00|6446.37|6446.37|6430|6430|6446.37|6446.37|6429.85|6429.85|0
1652080500000|2022-05-09 07:15:00|6411.49|6411.49|6362.27|6362.27|6414.72|6414.72|6359.43|6359.43|0
1652080800000|2022-05-09 07:20:00|6362.88|6362.88|6329.57|6329.57|6363.04|6363.04|6325.58|6325.58|0
1652081100000|2022-05-09 07:25:00|6329.68|6329.68|6337.88|6337.88|6350.26|6350.26|6329.45|6329.45|0
1652081400000|2022-05-09 07:30:00|6337.96|6337.96|6336.81|6336.81|6340.18|6340.18|6314.46|6314.46|0
1652081700000|2022-05-09 07:35:00|6337.5|6337.5|6324.58|6324.58|6350.35|6350.35|6324.14|6324.14|0
1652082000000|2022-05-09 07:40:00|6325.49|6325.49|6316.96|6316.96|6332.1|6332.1|6315.63|6315.63|0
1652082300000|2022-05-09 07:45:00|6317.04|6317.04|6326.08|6326.08|6328.25|6328.25|6316.96|6316.96|0
1652082600000|2022-05-09 07:50:00|6326.64|6326.64|6311.56|6311.56|6328.4|6328.4|6308.47|6308.47|0
1652082900000|2022-05-09 07:55:00|6312.16|6312.16|6300.28|6300.28|6313.86|6313.86|6299.89|6299.89|0
1652083200000|2022-05-09 08:00:00|6300.36|6300.36|6285.41|6285.41|6300.99|6300.99|6282.84|6282.84|0
1652083500000|2022-05-09 08:05:00|6285.48|6285.48|6272.45|6272.45|6285.48|6285.48|6271.85|6271.85|0
1652083800000|2022-05-09 08:10:00|6272.78|6272.78|6258.93|6258.93|6272.78|6272.78|6256.37|6256.37|0
1652084100000|2022-05-09 08:15:00|6258.82|6258.82|6252.62|6252.62|6270.02|6270.02|6251.34|6251.34|0
1652084400000|2022-05-09 08:20:00|6252.69|6252.69|6247.5|6247.5|6257.65|6257.65|6246.17|6246.17|0
1652084700000|2022-05-09 08:25:00|6247.65|6247.65|6234.61|6234.61|6247.65|6247.65|6231.26|6231.26|0
1652085000000|2022-05-09 08:30:00|6234.31|6234.31|6229.98|6229.98|6237.9|6237.9|6226.96|6226.96|0
1652085300000|2022-05-09 08:35:00|6229.9|6229.9|6231.81|6231.81|6233.41|6233.41|6228.43|6228.43|0
1652085600000|2022-05-09 08:40:00|6232|6232|6245|6245|6245.98|6245.98|6231.43|6231.43|0
1652085900000|2022-05-09 08:45:00|6245.54|6245.54|6242.85|6242.85|6255.13|6255.13|6239.85|6239.85|0
1652086200000|2022-05-09 08:50:00|6242.7|6242.7|6252.14|6252.14|6253.66|6253.66|6242.7|6242.7|0
1652086500000|2022-05-09 08:55:00|6251.98|6251.98|6245.98|6245.98|6256.98|6256.98|6245.13|6245.13|0
1652086800000|2022-05-09 09:00:00|6245.75|6245.75|6234.77|6234.77|6245.75|6245.75|6234.77|6234.77|0
1652087100000|2022-05-09 09:05:00|6234.64|6234.64|6232.07|6232.07|6237.18|6237.18|6228.4|6228.4|0
1652087400000|2022-05-09 09:10:00|6231.69|6231.69|6235.59|6235.59|6236.55|6236.55|6229.96|6229.96|0
1652087700000|2022-05-09 09:15:00|6235.74|6235.74|6224.55|6224.55|6235.88|6235.88|6221.74|6221.74|0
1652088000000|2022-05-09 09:20:00|6224.19|6224.19|6217.85|6217.85|6225.53|6225.53|6217.22|6217.22|0
1652088300000|2022-05-09 09:25:00|6218.28|6218.28|6216.12|6216.12|6224.24|6224.24|6212.07|6212.07|0
1652088600000|2022-05-09 09:30:00|6216.38|6216.38|6220.34|6220.34|6226.62|6226.62|6216.38|6216.38|0
1652088900000|2022-05-09 09:35:00|6220.04|6220.04|6212.45|6212.45|6221.21|6221.21|6212.45|6212.45|0
1652089200000|2022-05-09 09:40:00|6212.39|6212.39|6224.17|6224.17|6226.59|6226.59|6205.51|6205.51|0
1652089500000|2022-05-09 09:45:00|6224.4|6224.4|6223.5|6223.5|6226.55|6226.55|6221.11|6221.11|0
1652089800000|2022-05-09 09:50:00|6223.31|6223.31|6239.33|6239.33|6242.39|6242.39|6223.31|6223.31|0
1652090100000|2022-05-09 09:55:00|6239.97|6239.97|6247.06|6247.06|6248.72|6248.72|6239.51|6239.51|0
1652090400000|2022-05-09 10:00:00|6246.83|6246.83|6254.15|6254.15|6254.67|6254.67|6243.14|6243.14|0
1652090700000|2022-05-09 10:05:00|6254.75|6254.75|6272.42|6272.42|6272.42|6272.42|6254.26|6254.26|0
1652091000000|2022-05-09 10:10:00|6272.34|6272.34|6273.23|6273.23|6286.39|6286.39|6272.11|6272.11|0
1652091300000|2022-05-09 10:15:00|6272.93|6272.93|6257.51|6257.51|6272.93|6272.93|6255.11|6255.11|0
1652091600000|2022-05-09 10:20:00|6258.23|6258.23|6258.73|6258.73|6263.55|6263.55|6254.43|6254.43|0
1652091900000|2022-05-09 10:25:00|6259.78|6259.78|6255.84|6255.84|6267.04|6267.04|6255.45|6255.45|0
1652092200000|2022-05-09 10:30:00|6256.92|6256.92|6242.99|6242.99|6258.79|6258.79|6241.33|6241.33|0
1652092500000|2022-05-09 10:35:00|6242.33|6242.33|6225.06|6225.06|6242.33|6242.33|6224.34|6224.34|0
1652092800000|2022-05-09 10:40:00|6225.78|6225.78|6212.77|6212.77|6225.87|6225.87|6212.77|6212.77|0
1652093100000|2022-05-09 10:45:00|6212.62|6212.62|6217.83|6217.83|6221.01|6221.01|6206.51|6206.51|0
1652093400000|2022-05-09 10:50:00|6216.94|6216.94|6219.36|6219.36|6221.8|6221.8|6216.43|6216.43|0
1652093700000|2022-05-09 10:55:00|6219.04|6219.04|6207.4|6207.4|6220.79|6220.79|6206.52|6206.52|0
1652094000000|2022-05-09 11:00:00|6207.07|6207.07|6224.53|6224.53|6227.35|6227.35|6207.07|6207.07|0
1652094300000|2022-05-09 11:05:00|6224.91|6224.91|6217.55|6217.55|6225.66|6225.66|6217.55|6217.55|0
1652094600000|2022-05-09 11:10:00|6217.39|6217.39|6203.14|6203.14|6217.39|6217.39|6201.48|6201.48|0
1652094900000|2022-05-09 11:15:00|6202.78|6202.78|6201.03|6201.03|6203.14|6203.14|6197.29|6197.29|0
1652095200000|2022-05-09 11:20:00|6200.8|6200.8|6207.9|6207.9|6208.26|6208.26|6198.21|6198.21|0
1652095500000|2022-05-09 11:25:00|6207.28|6207.28|6195.26|6195.26|6207.28|6207.28|6195.26|6195.26|0
1652095800000|2022-05-09 11:30:00|6195.34|6195.34|6172.42|6172.42|6195.42|6195.42|6171.09|6171.09|0
1652096100000|2022-05-09 11:35:00|6172.11|6172.11|6177.91|6177.91|6181.79|6181.79|6171.81|6171.81|0
1652096400000|2022-05-09 11:40:00|6177.68|6177.68|6166.98|6166.98|6181.04|6181.04|6166.98|6166.98|0
1652096700000|2022-05-09 11:45:00|6167.03|6167.03|6179.25|6179.25|6182.21|6182.21|6166.55|6166.55|0
1652097000000|2022-05-09 11:50:00|6181.05|6181.05|6190.62|6190.62|6192.32|6192.32|6181.05|6181.05|0
1652097300000|2022-05-09 11:55:00|6190.46|6190.46|6197.74|6197.74|6197.74|6197.74|6188.05|6188.05|0
1652097600000|2022-05-09 12:00:00|6197.81|6197.81|6202.56|6202.56|6204.56|6204.56|6197.28|6197.28|0
1652097900000|2022-05-09 12:05:00|6202.16|6202.16|6217.31|6217.31|6217.31|6217.31|6199.47|6199.47|0
1652098200000|2022-05-09 12:10:00|6217.62|6217.62|6224.31|6224.31|6226.09|6226.09|6211.16|6211.16|0
1652098500000|2022-05-09 12:15:00|6225.38|6225.38|6217.71|6217.71|6228.01|6228.01|6216.75|6216.75|0
1652098800000|2022-05-09 12:20:00|6218.01|6218.01|6206.9|6206.9|6218.17|6218.17|6206.79|6206.79|0
1652099100000|2022-05-09 12:25:00|6207.13|6207.13|6204.21|6204.21|6210.41|6210.41|6201.31|6201.31|0
1652099400000|2022-05-09 12:30:00|6204.37|6204.37|6201.22|6201.22|6205.01|6205.01|6195.34|6195.34|0
1652099700000|2022-05-09 12:35:00|6201.11|6201.11|6201.56|6201.56|6201.56|6201.56|6191.6|6191.6|0
1652100000000|2022-05-09 12:40:00|6201.65|6201.65|6220.51|6220.51|6223.52|6223.52|6201.61|6201.61|0
1652100300000|2022-05-09 12:45:00|6220.7|6220.7|6221.61|6221.61|6222.09|6222.09|6214.08|6214.08|0
1652100600000|2022-05-09 12:50:00|6221.53|6221.53|6223.19|6223.19|6225.05|6225.05|6220.79|6220.79|0
1652100900000|2022-05-09 12:55:00|6222.96|6222.96|6226.77|6226.77|6226.94|6226.94|6222.7|6222.7|0
1652101200000|2022-05-09 13:00:00|6227.18|6227.18|6231.05|6231.05|6233.72|6233.72|6227.18|6227.18|0
1652101500000|2022-05-09 13:05:00|6231.25|6231.25|6241.61|6241.61|6244.25|6244.25|6230.82|6230.82|0
1652101800000|2022-05-09 13:10:00|6241.72|6241.72|6242.54|6242.54|6243.31|6243.31|6234.44|6234.44|0
1652102100000|2022-05-09 13:15:00|6242.87|6242.87|6235.34|6235.34|6245.88|6245.88|6235.18|6235.18|0
1652102400000|2022-05-09 13:20:00|6234.72|6234.72|6234.12|6234.12|6238.93|6238.93|6230.52|6230.52|0
1652102700000|2022-05-09 13:25:00|6234.2|6234.2|6235.18|6235.18|6236.65|6236.65|6228.79|6228.79|0
1652103000000|2022-05-09 13:30:00|6234.71|6234.71|6218.51|6218.51|6236.22|6236.22|6209.42|6209.42|0
1652103300000|2022-05-09 13:35:00|6219.35|6219.35|6240.54|6240.54|6249.46|6249.46|6219.35|6219.35|0
1652103600000|2022-05-09 13:40:00|6240.21|6240.21|6237.95|6237.95|6244.39|6244.39|6229.99|6229.99|0
1652103900000|2022-05-09 13:45:00|6237.87|6237.87|6214.45|6214.45|6237.87|6237.87|6211.07|6211.07|0
1652104200000|2022-05-09 13:50:00|6215.01|6215.01|6230.53|6230.53|6230.73|6230.73|6212.94|6212.94|0
1652104500000|2022-05-09 13:55:00|6230.45|6230.45|6209.09|6209.09|6230.93|6230.93|6208.19|6208.19|0
1652104800000|2022-05-09 14:00:00|6209.18|6209.18|6197.01|6197.01|6209.5|6209.5|6195.62|6195.62|0
1652105100000|2022-05-09 14:05:00|6197.19|6197.19|6189.8|6189.8|6197.88|6197.88|6189.22|6189.22|0
1652105400000|2022-05-09 14:10:00|6189.86|6189.86|6199.24|6199.24|6204.32|6204.32|6187.75|6187.75|0
1652105700000|2022-05-09 14:15:00|6198.92|6198.92|6193.79|6193.79|6202.87|6202.87|6192.67|6192.67|0
1652106000000|2022-05-09 14:20:00|6193.56|6193.56|6185.46|6185.46|6200.86|6200.86|6184.74|6184.74|0
1652106300000|2022-05-09 14:25:00|6186.18|6186.18|6174.26|6174.26|6186.22|6186.22|6172.84|6172.84|0
1652106600000|2022-05-09 14:30:00|6173.7|6173.7|6159.44|6159.44|6175.99|6175.99|6159.44|6159.44|0
1652106900000|2022-05-09 14:35:00|6159.02|6159.02|6150.64|6150.64|6162.26|6162.26|6149.77|6149.77|0
1652107200000|2022-05-09 14:40:00|6150.48|6150.48|6159.64|6159.64|6160.56|6160.56|6150.36|6150.36|0
1652107500000|2022-05-09 14:45:00|6160.17|6160.17|6164.54|6164.54|6167.43|6167.43|6155.59|6155.59|0
1652107800000|2022-05-09 14:50:00|6164.16|6164.16|6147.84|6147.84|6166.25|6166.25|6147.84|6147.84|0
1652108100000|2022-05-09 14:55:00|6147.48|6147.48|6149.14|6149.14|6155.82|6155.82|6146.2|6146.2|0
1652108400000|2022-05-09 15:00:00|6148.15|6148.15|6133.11|6133.11|6148.15|6148.15|6130.41|6130.41|0
1652108700000|2022-05-09 15:05:00|6132.95|6132.95|6119.06|6119.06|6132.95|6132.95|6118.44|6118.44|0
1652109000000|2022-05-09 15:10:00|6118.91|6118.91|6113.61|6113.61|6125.02|6125.02|6112.51|6112.51|0
1652109300000|2022-05-09 15:15:00|6113.38|6113.38|6121.4|6121.4|6126.86|6126.86|6113.12|6113.12|0
1652109600000|2022-05-09 15:20:00|6121.32|6121.32|6108.74|6108.74|6121.32|6121.32|6107.13|6107.13|0
1652109900000|2022-05-09 15:25:00|6108.55|6108.55|6109.34|6109.34|6110.76|6110.76|6104.09|6104.09|0
1652166900000|2022-05-10 07:15:00|6191.52|6191.52|6193.53|6193.53|6200.75|6200.75|6187.2|6187.2|0
1652167200000|2022-05-10 07:20:00|6193.14|6193.14|6185.69|6185.69|6198.81|6198.81|6178.19|6178.19|0
1652167500000|2022-05-10 07:25:00|6185.14|6185.14|6174.88|6174.88|6190.89|6190.89|6173.81|6173.81|0
1652167800000|2022-05-10 07:30:00|6174.57|6174.57|6144.76|6144.76|6174.65|6174.65|6143.86|6143.86|0
1652168100000|2022-05-10 07:35:00|6144.89|6144.89|6160.37|6160.37|6164.14|6164.14|6144.89|6144.89|0
1652168400000|2022-05-10 07:40:00|6159.84|6159.84|6151.57|6151.57|6164.5|6164.5|6143.07|6143.07|0
1652168700000|2022-05-10 07:45:00|6151.65|6151.65|6145.58|6145.58|6156.78|6156.78|6141.33|6141.33|0
1652169000000|2022-05-10 07:50:00|6145.95|6145.95|6144.59|6144.59|6156.44|6156.44|6144.46|6144.46|0
1652169300000|2022-05-10 07:55:00|6145.49|6145.49|6151.07|6151.07|6160.45|6160.45|6144.24|6144.24|0
1652169600000|2022-05-10 08:00:00|6150.91|6150.91|6151.47|6151.47|6151.47|6151.47|6135.7|6135.7|0
1652169900000|2022-05-10 08:05:00|6150.57|6150.57|6170.59|6170.59|6170.68|6170.68|6149.76|6149.76|0
1652170200000|2022-05-10 08:10:00|6170.95|6170.95|6161.28|6161.28|6171.42|6171.42|6161.09|6161.09|0
1652170500000|2022-05-10 08:15:00|6161.58|6161.58|6172.97|6172.97|6174.04|6174.04|6161.58|6161.58|0
1652170800000|2022-05-10 08:20:00|6173.23|6173.23|6157.59|6157.59|6176.79|6176.79|6157.59|6157.59|0
1652171100000|2022-05-10 08:25:00|6157.23|6157.23|6155.7|6155.7|6161.61|6161.61|6155.06|6155.06|0
1652171400000|2022-05-10 08:30:00|6156.78|6156.78|6171.25|6171.25|6171.25|6171.25|6156.78|6156.78|0
1652171700000|2022-05-10 08:35:00|6171.48|6171.48|6169.76|6169.76|6172.47|6172.47|6168.72|6168.72|0
1652172000000|2022-05-10 08:40:00|6169.95|6169.95|6150.8|6150.8|6169.95|6169.95|6147.95|6147.95|0
1652172300000|2022-05-10 08:45:00|6151.41|6151.41|6146.56|6146.56|6151.41|6151.41|6145.67|6145.67|0
1652172600000|2022-05-10 08:50:00|6144.05|6144.05|6133.37|6133.37|6145.12|6145.12|6133.37|6133.37|0
1652172900000|2022-05-10 08:55:00|6133.52|6133.52|6134.18|6134.18|6139.2|6139.2|6130.52|6130.52|0
1652173200000|2022-05-10 09:00:00|6134.03|6134.03|6125.13|6125.13|6136.27|6136.27|6124.2|6124.2|0
1652173500000|2022-05-10 09:05:00|6125.02|6125.02|6132.87|6132.87|6135.93|6135.93|6123.99|6123.99|0
1652173800000|2022-05-10 09:10:00|6132.49|6132.49|6126.41|6126.41|6132.49|6132.49|6126.41|6126.41|0
1652174100000|2022-05-10 09:15:00|6126.64|6126.64|6127.18|6127.18|6130.51|6130.51|6125.64|6125.64|0
1652174400000|2022-05-10 09:20:00|6127.5|6127.5|6124.51|6124.51|6130.98|6130.98|6124.51|6124.51|0
1652174700000|2022-05-10 09:25:00|6124.66|6124.66|6126.11|6126.11|6130.7|6130.7|6124.66|6124.66|0
1652175000000|2022-05-10 09:30:00|6125.91|6125.91|6130.07|6130.07|6131.52|6131.52|6125.34|6125.34|0
1652175300000|2022-05-10 09:35:00|6130.22|6130.22|6136.34|6136.34|6138.59|6138.59|6130.22|6130.22|0
1652175600000|2022-05-10 09:40:00|6136.29|6136.29|6135.02|6135.02|6139.25|6139.25|6134.22|6134.22|0
1652175900000|2022-05-10 09:45:00|6135.23|6135.23|6144.86|6144.86|6145.43|6145.43|6133.68|6133.68|0
1652176200000|2022-05-10 09:50:00|6144.94|6144.94|6134.69|6134.69|6151.26|6151.26|6134.69|6134.69|0
1652176500000|2022-05-10 09:55:00|6134.88|6134.88|6118.2|6118.2|6134.99|6134.99|6117.95|6117.95|0
1652176800000|2022-05-10 10:00:00|6118.35|6118.35|6114.6|6114.6|6120.54|6120.54|6110.51|6110.51|0
1652177100000|2022-05-10 10:05:00|6114.54|6114.54|6105.79|6105.79|6118.92|6118.92|6105.79|6105.79|0
1652177400000|2022-05-10 10:10:00|6105.6|6105.6|6110.26|6110.26|6112.52|6112.52|6103.89|6103.89|0
1652177700000|2022-05-10 10:15:00|6110.18|6110.18|6105.61|6105.61|6112.48|6112.48|6099.7|6099.7|0
1652178000000|2022-05-10 10:20:00|6106.12|6106.12|6112.05|6112.05|6113.07|6113.07|6106.12|6106.12|0
1652178300000|2022-05-10 10:25:00|6112.07|6112.07|6119.64|6119.64|6121.38|6121.38|6108.97|6108.97|0
1652178600000|2022-05-10 10:30:00|6119.58|6119.58|6124.05|6124.05|6124.05|6124.05|6119.06|6119.06|0
1652178900000|2022-05-10 10:35:00|6124.24|6124.24|6126.95|6126.95|6128.36|6128.36|6123.94|6123.94|0
1652179200000|2022-05-10 10:40:00|6126.82|6126.82|6131.32|6131.32|6136.99|6136.99|6126.82|6126.82|0
1652179500000|2022-05-10 10:45:00|6130.86|6130.86|6138.45|6138.45|6138.45|6138.45|6130.63|6130.63|0
1652179800000|2022-05-10 10:50:00|6138.66|6138.66|6149.97|6149.97|6151.13|6151.13|6138.55|6138.55|0
1652180100000|2022-05-10 10:55:00|6149.84|6149.84|6146.83|6146.83|6151.6|6151.6|6146.75|6146.75|0
1652180400000|2022-05-10 11:00:00|6147.31|6147.31|6149.9|6149.9|6152.82|6152.82|6146.68|6146.68|0
1652180700000|2022-05-10 11:05:00|6149.6|6149.6|6143.94|6143.94|6150.11|6150.11|6143.2|6143.2|0
1652181000000|2022-05-10 11:10:00|6143.86|6143.86|6147.12|6147.12|6148.79|6148.79|6143.18|6143.18|0
1652181300000|2022-05-10 11:15:00|6147.27|6147.27|6139.3|6139.3|6147.27|6147.27|6139.3|6139.3|0
1652181600000|2022-05-10 11:20:00|6138.42|6138.42|6140.7|6140.7|6144.04|6144.04|6136.23|6136.23|0
1652181900000|2022-05-10 11:25:00|6139.98|6139.98|6131.03|6131.03|6139.98|6139.98|6127.32|6127.32|0
1652182200000|2022-05-10 11:30:00|6130.92|6130.92|6132.54|6132.54|6132.68|6132.68|6126.92|6126.92|0
1652182500000|2022-05-10 11:35:00|6131.79|6131.79|6126.16|6126.16|6132.97|6132.97|6126.16|6126.16|0
1652182800000|2022-05-10 11:40:00|6126.01|6126.01|6121.33|6121.33|6127.31|6127.31|6120.6|6120.6|0
1652183100000|2022-05-10 11:45:00|6121.75|6121.75|6125.8|6125.8|6125.85|6125.85|6118.13|6118.13|0
1652183400000|2022-05-10 11:50:00|6125.91|6125.91|6136.45|6136.45|6136.54|6136.54|6125.91|6125.91|0
1652183700000|2022-05-10 11:55:00|6136.56|6136.56|6135.04|6135.04|6139|6139|6133.3|6133.3|0
1652184000000|2022-05-10 12:00:00|6134.82|6134.82|6147.55|6147.55|6148.26|6148.26|6132.61|6132.61|0
1652184300000|2022-05-10 12:05:00|6147.66|6147.66|6147.57|6147.57|6149.99|6149.99|6146.76|6146.76|0
1652184600000|2022-05-10 12:10:00|6147.64|6147.64|6154.23|6154.23|6154.23|6154.23|6147.35|6147.35|0
1652184900000|2022-05-10 12:15:00|6153.87|6153.87|6156.35|6156.35|6157.73|6157.73|6153.87|6153.87|0
1652185200000|2022-05-10 12:20:00|6156.43|6156.43|6165.91|6165.91|6165.91|6165.91|6156.35|6156.35|0
1652185500000|2022-05-10 12:25:00|6166.02|6166.02|6154.9|6154.9|6166.55|6166.55|6154.9|6154.9|0
1652185800000|2022-05-10 12:30:00|6155|6155|6152.75|6152.75|6155|6155|6150.41|6150.41|0
1652186100000|2022-05-10 12:35:00|6152.68|6152.68|6164.11|6164.11|6164.86|6164.86|6151.88|6151.88|0
1652186400000|2022-05-10 12:40:00|6164.41|6164.41|6159.58|6159.58|6166.62|6166.62|6159.09|6159.09|0
1652186700000|2022-05-10 12:45:00|6159.39|6159.39|6164.02|6164.02|6165.18|6165.18|6159.39|6159.39|0
1652187000000|2022-05-10 12:50:00|6163.83|6163.83|6164.75|6164.75|6165.64|6165.64|6160.84|6160.84|0
1652187300000|2022-05-10 12:55:00|6164.83|6164.83|6170.5|6170.5|6170.65|6170.65|6163.48|6163.48|0
1652187600000|2022-05-10 13:00:00|6170.65|6170.65|6174.13|6174.13|6176.41|6176.41|6170.34|6170.34|0
1652187900000|2022-05-10 13:05:00|6174.06|6174.06|6182.88|6182.88|6182.88|6182.88|6170.41|6170.41|0
1652188200000|2022-05-10 13:10:00|6183.34|6183.34|6178.83|6178.83|6187.48|6187.48|6177.08|6177.08|0
1652188500000|2022-05-10 13:15:00|6178.68|6178.68|6190.41|6190.41|6192.67|6192.67|6178.68|6178.68|0
1652188800000|2022-05-10 13:20:00|6190.79|6190.79|6187.96|6187.96|6194.49|6194.49|6187.33|6187.33|0
1652189100000|2022-05-10 13:25:00|6188.19|6188.19|6188.57|6188.57|6193.93|6193.93|6182.85|6182.85|0
1652189400000|2022-05-10 13:30:00|6188.49|6188.49|6192.67|6192.67|6210.4|6210.4|6188.49|6188.49|0
1652189700000|2022-05-10 13:35:00|6192.51|6192.51|6187.27|6187.27|6192.51|6192.51|6176|6176|0
1652190000000|2022-05-10 13:40:00|6187.09|6187.09|6152.17|6152.17|6187.78|6187.78|6152.17|6152.17|0
1652190300000|2022-05-10 13:45:00|6151.24|6151.24|6146.63|6146.63|6157.46|6157.46|6141.32|6141.32|0
1652190600000|2022-05-10 13:50:00|6146.33|6146.33|6172.01|6172.01|6172.01|6172.01|6146.03|6146.03|0
1652190900000|2022-05-10 13:55:00|6172.61|6172.61|6197.23|6197.23|6199.49|6199.49|6172.61|6172.61|0
1652191200000|2022-05-10 14:00:00|6197.13|6197.13|6191.62|6191.62|6197.17|6197.17|6178.71|6178.71|0
1652191500000|2022-05-10 14:05:00|6191.98|6191.98|6180.14|6180.14|6195.77|6195.77|6179.54|6179.54|0
1652191800000|2022-05-10 14:10:00|6180.27|6180.27|6185.93|6185.93|6187.05|6187.05|6173.59|6173.59|0
1652192100000|2022-05-10 14:15:00|6185.72|6185.72|6193.8|6193.8|6198.81|6198.81|6185.52|6185.52|0
1652192400000|2022-05-10 14:20:00|6193.59|6193.59|6185.82|6185.82|6195.96|6195.96|6182.11|6182.11|0
1652192700000|2022-05-10 14:25:00|6185.95|6185.95|6165.4|6165.4|6194.41|6194.41|6164.56|6164.56|0
1652193000000|2022-05-10 14:30:00|6164.97|6164.97|6163.29|6163.29|6173.3|6173.3|6161.24|6161.24|0
1652193300000|2022-05-10 14:35:00|6163.22|6163.22|6153.27|6153.27|6165.06|6165.06|6151|6151|0
1652193600000|2022-05-10 14:40:00|6153.18|6153.18|6146.7|6146.7|6153.3|6153.3|6145.13|6145.13|0
1652193900000|2022-05-10 14:45:00|6146.6|6146.6|6134.07|6134.07|6146.6|6146.6|6130.92|6130.92|0
1652194200000|2022-05-10 14:50:00|6133.92|6133.92|6138.24|6138.24|6141.1|6141.1|6130.82|6130.82|0
1652194500000|2022-05-10 14:55:00|6138.05|6138.05|6137.31|6137.31|6141.57|6141.57|6134.51|6134.51|0
1652194800000|2022-05-10 15:00:00|6137.18|6137.18|6125.42|6125.42|6139.68|6139.68|6125.42|6125.42|0
1652195100000|2022-05-10 15:05:00|6125.57|6125.57|6114.21|6114.21|6125.68|6125.68|6113.39|6113.39|0
1652195400000|2022-05-10 15:10:00|6114.13|6114.13|6117.84|6117.84|6123.88|6123.88|6112.97|6112.97|0
1652195700000|2022-05-10 15:15:00|6117.85|6117.85|6122.45|6122.45|6122.65|6122.65|6114.99|6114.99|0
1652196000000|2022-05-10 15:20:00|6122.04|6122.04|6112.61|6112.61|6122.19|6122.19|6110.99|6110.99|0
1652196300000|2022-05-10 15:25:00|6112.12|6112.12|6108.8|6108.8|6112.19|6112.19|6097.54|6097.54|0
1652253300000|2022-05-11 07:15:00|6190.15|6190.15|6182.37|6182.37|6196|6196|6180.57|6180.57|0
1652253600000|2022-05-11 07:20:00|6183.8|6183.8|6187.26|6187.26|6202.73|6202.73|6183.02|6183.02|0
1652253900000|2022-05-11 07:25:00|6187.56|6187.56|6171.71|6171.71|6189.29|6189.29|6171.43|6171.43|0
1652254200000|2022-05-11 07:30:00|6171.43|6171.43|6156.08|6156.08|6171.54|6171.54|6145.03|6145.03|0
1652254500000|2022-05-11 07:35:00|6155|6155|6156.83|6156.83|6161.74|6161.74|6152.17|6152.17|0
1652254800000|2022-05-11 07:40:00|6156.68|6156.68|6172.47|6172.47|6172.47|6172.47|6155.1|6155.1|0
1652255100000|2022-05-11 07:45:00|6172.69|6172.69|6194.41|6194.41|6194.41|6194.41|6172.31|6172.31|0
1652255400000|2022-05-11 07:50:00|6194.69|6194.69|6186.33|6186.33|6198.97|6198.97|6185.97|6185.97|0
1652255700000|2022-05-11 07:55:00|6185.61|6185.61|6205.61|6205.61|6205.61|6205.61|6173.51|6173.51|0
1652256000000|2022-05-11 08:00:00|6205.8|6205.8|6202.95|6202.95|6209.87|6209.87|6194.42|6194.42|0
1652256300000|2022-05-11 08:05:00|6203.18|6203.18|6199.45|6199.45|6209.76|6209.76|6192.19|6192.19|0
1652256600000|2022-05-11 08:10:00|6199.26|6199.26|6206.76|6206.76|6209.61|6209.61|6199.26|6199.26|0
1652256900000|2022-05-11 08:15:00|6206.3|6206.3|6207.84|6207.84|6209.1|6209.1|6201.54|6201.54|0
1652257200000|2022-05-11 08:20:00|6208|6208|6217.85|6217.85|6218.27|6218.27|6202.54|6202.54|0
1652257500000|2022-05-11 08:25:00|6217.55|6217.55|6224.98|6224.98|6224.98|6224.98|6217.55|6217.55|0
1652257800000|2022-05-11 08:30:00|6225.07|6225.07|6246.27|6246.27|6246.81|6246.81|6225.07|6225.07|0
1652258100000|2022-05-11 08:35:00|6245.82|6245.82|6251.97|6251.97|6252.13|6252.13|6243.58|6243.58|0
1652258400000|2022-05-11 08:40:00|6252.18|6252.18|6259.81|6259.81|6268|6268|6252.18|6252.18|0
1652258700000|2022-05-11 08:45:00|6259.72|6259.72|6260.82|6260.82|6261.14|6261.14|6254.47|6254.47|0
1652259000000|2022-05-11 08:50:00|6261.18|6261.18|6261.83|6261.83|6267.16|6267.16|6253.8|6253.8|0
1652259300000|2022-05-11 08:55:00|6261.75|6261.75|6253.41|6253.41|6263.95|6263.95|6253.03|6253.03|0
1652259600000|2022-05-11 09:00:00|6253.23|6253.23|6279.35|6279.35|6281.34|6281.34|6252.15|6252.15|0
1652259900000|2022-05-11 09:05:00|6278.44|6278.44|6284.05|6284.05|6284.05|6284.05|6272.67|6272.67|0
1652260200000|2022-05-11 09:10:00|6284.16|6284.16|6285.23|6285.23|6286.61|6286.61|6282.63|6282.63|0
1652260500000|2022-05-11 09:15:00|6285.32|6285.32|6293.39|6293.39|6293.39|6293.39|6280|6280|0
1652260800000|2022-05-11 09:20:00|6293.11|6293.11|6284.74|6284.74|6293.18|6293.18|6284.74|6284.74|0
1652261100000|2022-05-11 09:25:00|6284.91|6284.91|6280.23|6280.23|6289.09|6289.09|6280.23|6280.23|0
1652261400000|2022-05-11 09:30:00|6279.57|6279.57|6278.31|6278.31|6281.45|6281.45|6277|6277|0
1652261700000|2022-05-11 09:35:00|6277.93|6277.93|6272.62|6272.62|6279.37|6279.37|6269.76|6269.76|0
1652262000000|2022-05-11 09:40:00|6272.49|6272.49|6264.19|6264.19|6272.53|6272.53|6263.17|6263.17|0
1652262300000|2022-05-11 09:45:00|6264.34|6264.34|6249.61|6249.61|6266.63|6266.63|6248.37|6248.37|0
1652262600000|2022-05-11 09:50:00|6249.74|6249.74|6261.13|6261.13|6262.42|6262.42|6249.74|6249.74|0
1652262900000|2022-05-11 09:55:00|6259.4|6259.4|6259.32|6259.32|6264.65|6264.65|6258.19|6258.19|0
1652263200000|2022-05-11 10:00:00|6259.21|6259.21|6252.52|6252.52|6261.37|6261.37|6251.12|6251.12|0
1652263500000|2022-05-11 10:05:00|6252.76|6252.76|6244.16|6244.16|6254.62|6254.62|6236.27|6236.27|0
1652263800000|2022-05-11 10:10:00|6243.97|6243.97|6246.52|6246.52|6251.76|6251.76|6243.97|6243.97|0
1652264100000|2022-05-11 10:15:00|6248.32|6248.32|6254.78|6254.78|6255.31|6255.31|6248.32|6248.32|0
1652264400000|2022-05-11 10:20:00|6255.01|6255.01|6261.87|6261.87|6261.87|6261.87|6254.45|6254.45|0
1652264700000|2022-05-11 10:25:00|6261.48|6261.48|6268.12|6268.12|6271.02|6271.02|6261.35|6261.35|0
1652265000000|2022-05-11 10:30:00|6268.53|6268.53|6281.32|6281.32|6284.1|6284.1|6268.52|6268.52|0
1652265300000|2022-05-11 10:35:00|6281.27|6281.27|6287.29|6287.29|6290.22|6290.22|6281.27|6281.27|0
1652265600000|2022-05-11 10:40:00|6286.7|6286.7|6284.25|6284.25|6287.55|6287.55|6279.15|6279.15|0
1652265900000|2022-05-11 10:45:00|6284.06|6284.06|6276.9|6276.9|6285.03|6285.03|6275.88|6275.88|0
1652266200000|2022-05-11 10:50:00|6276.98|6276.98|6288.14|6288.14|6288.36|6288.36|6276.86|6276.86|0
1652266500000|2022-05-11 10:55:00|6288.29|6288.29|6300.34|6300.34|6300.38|6300.38|6285.92|6285.92|0
1652266800000|2022-05-11 11:00:00|6300.64|6300.64|6276.66|6276.66|6300.65|6300.65|6273.67|6273.67|0
1652267100000|2022-05-11 11:05:00|6276.82|6276.82|6267.55|6267.55|6277.95|6277.95|6267.41|6267.41|0
1652267400000|2022-05-11 11:10:00|6267.73|6267.73|6281.43|6281.43|6282.39|6282.39|6267.73|6267.73|0
1652267700000|2022-05-11 11:15:00|6282.15|6282.15|6279.85|6279.85|6286.74|6286.74|6278.64|6278.64|0
1652268000000|2022-05-11 11:20:00|6279.62|6279.62|6273.69|6273.69|6280.63|6280.63|6273.69|6273.69|0
1652268300000|2022-05-11 11:25:00|6273.83|6273.83|6279.47|6279.47|6283.02|6283.02|6269.94|6269.94|0
1652268600000|2022-05-11 11:30:00|6279.36|6279.36|6272.78|6272.78|6279.36|6279.36|6270.25|6270.25|0
1652268900000|2022-05-11 11:35:00|6273.38|6273.38|6280.12|6280.12|6283.39|6283.39|6273.16|6273.16|0
1652269200000|2022-05-11 11:40:00|6279.97|6279.97|6280.78|6280.78|6282.01|6282.01|6279.37|6279.37|0
1652269500000|2022-05-11 11:45:00|6280.7|6280.7|6278.57|6278.57|6280.7|6280.7|6276.8|6276.8|0
1652269800000|2022-05-11 11:50:00|6278.76|6278.76|6280.34|6280.34|6286.96|6286.96|6278.76|6278.76|0
1652270100000|2022-05-11 11:55:00|6279.96|6279.96|6285.08|6285.08|6287.26|6287.26|6279.49|6279.49|0
1652270400000|2022-05-11 12:00:00|6284.79|6284.79|6291.32|6291.32|6296.21|6296.21|6280.73|6280.73|0
1652270700000|2022-05-11 12:05:00|6290.66|6290.66|6282.1|6282.1|6290.66|6290.66|6279.63|6279.63|0
1652271000000|2022-05-11 12:10:00|6281.74|6281.74|6280.53|6280.53|6285.33|6285.33|6279.06|6279.06|0
1652271300000|2022-05-11 12:15:00|6280.45|6280.45|6281.17|6281.17|6283.97|6283.97|6278.02|6278.02|0
1652271600000|2022-05-11 12:20:00|6281.3|6281.3|6276.67|6276.67|6283.46|6283.46|6276.67|6276.67|0
1652271900000|2022-05-11 12:25:00|6276.56|6276.56|6288.61|6288.61|6297.21|6297.21|6276.42|6276.42|0
1652272200000|2022-05-11 12:30:00|6287.86|6287.86|6255.4|6255.4|6287.86|6287.86|6236.68|6236.68|0
1652272500000|2022-05-11 12:35:00|6255.22|6255.22|6232.99|6232.99|6255.22|6255.22|6232.99|6232.99|0
1652272800000|2022-05-11 12:40:00|6233.14|6233.14|6224.36|6224.36|6234.29|6234.29|6223.34|6223.34|0
1652273100000|2022-05-11 12:45:00|6224.52|6224.52|6207.15|6207.15|6224.67|6224.67|6207.04|6207.04|0
1652273400000|2022-05-11 12:50:00|6207.34|6207.34|6202.43|6202.43|6212.36|6212.36|6202.29|6202.29|0
1652273700000|2022-05-11 12:55:00|6202.07|6202.07|6192.85|6192.85|6203.78|6203.78|6184.93|6184.93|0
1652274000000|2022-05-11 13:00:00|6192.62|6192.62|6197.97|6197.97|6197.97|6197.97|6183.63|6183.63|0
1652274300000|2022-05-11 13:05:00|6197.75|6197.75|6208.81|6208.81|6223.32|6223.32|6197.75|6197.75|0
1652274600000|2022-05-11 13:10:00|6209.09|6209.09|6209.12|6209.12|6215.1|6215.1|6203.74|6203.74|0
1652274900000|2022-05-11 13:15:00|6209.04|6209.04|6219.83|6219.83|6220.12|6220.12|6201.81|6201.81|0
1652275200000|2022-05-11 13:20:00|6219.9|6219.9|6238.45|6238.45|6238.45|6238.45|6219.83|6219.83|0
1652275500000|2022-05-11 13:25:00|6238.83|6238.83|6260.21|6260.21|6260.9|6260.9|6237.77|6237.77|0
1652275800000|2022-05-11 13:30:00|6259.89|6259.89|6238.75|6238.75|6260.08|6260.08|6238.31|6238.31|0
1652276100000|2022-05-11 13:35:00|6238.44|6238.44|6227.06|6227.06|6238.44|6238.44|6217.21|6217.21|0
1652276400000|2022-05-11 13:40:00|6226.87|6226.87|6254.7|6254.7|6254.92|6254.92|6220.38|6220.38|0
1652276700000|2022-05-11 13:45:00|6255.78|6255.78|6294.03|6294.03|6294.75|6294.75|6250.76|6250.76|0
1652277000000|2022-05-11 13:50:00|6294.07|6294.07|6297.86|6297.86|6299.06|6299.06|6286.26|6286.26|0
1652277300000|2022-05-11 13:55:00|6297.1|6297.1|6310.21|6310.21|6310.21|6310.21|6282.03|6282.03|0
1652277600000|2022-05-11 14:00:00|6310.29|6310.29|6294.59|6294.59|6310.92|6310.92|6285.37|6285.37|0
1652277900000|2022-05-11 14:05:00|6294.87|6294.87|6270.79|6270.79|6295.02|6295.02|6270.71|6270.71|0
1652278200000|2022-05-11 14:10:00|6270.95|6270.95|6276|6276|6277.13|6277.13|6262.5|6262.5|0
1652278500000|2022-05-11 14:15:00|6275.84|6275.84|6297.22|6297.22|6297.22|6297.22|6272.82|6272.82|0
1652278800000|2022-05-11 14:20:00|6297.37|6297.37|6319.67|6319.67|6321.77|6321.77|6293.16|6293.16|0
1652279100000|2022-05-11 14:25:00|6319.48|6319.48|6312.49|6312.49|6326.87|6326.87|6311.75|6311.75|0
1652279400000|2022-05-11 14:30:00|6312.19|6312.19|6294.09|6294.09|6314.01|6314.01|6292.57|6292.57|0
1652279700000|2022-05-11 14:35:00|6293.7|6293.7|6318.12|6318.12|6318.49|6318.49|6286.46|6286.46|0
1652280000000|2022-05-11 14:40:00|6317.5|6317.5|6309.3|6309.3|6317.7|6317.7|6297.91|6297.91|0
1652280300000|2022-05-11 14:45:00|6309.41|6309.41|6293.58|6293.58|6316.94|6316.94|6290.47|6290.47|0
1652280600000|2022-05-11 14:50:00|6292.73|6292.73|6280.59|6280.59|6293.84|6293.84|6272.71|6272.71|0
1652280900000|2022-05-11 14:55:00|6280.74|6280.74|6286.78|6286.78|6286.78|6286.78|6277.37|6277.37|0
1652281200000|2022-05-11 15:00:00|6287.14|6287.14|6288.47|6288.47|6293.48|6293.48|6279.6|6279.6|0
1652281500000|2022-05-11 15:05:00|6288.58|6288.58|6282.72|6282.72|6289.39|6289.39|6274.44|6274.44|0
1652281800000|2022-05-11 15:10:00|6282.83|6282.83|6287.9|6287.9|6299.05|6299.05|6282.83|6282.83|0
1652282100000|2022-05-11 15:15:00|6287.62|6287.62|6273.36|6273.36|6288.27|6288.27|6270.89|6270.89|0
1652282400000|2022-05-11 15:20:00|6273.2|6273.2|6283.04|6283.04|6286.21|6286.21|6272.92|6272.92|0
1652282700000|2022-05-11 15:25:00|6282.85|6282.85|6288.67|6288.67|6288.74|6288.74|6273.08|6273.08|0
1652339700000|2022-05-12 07:15:00|6132.64|6132.64|6138.98|6138.98|6151.28|6151.28|6129.24|6129.24|0
1652340000000|2022-05-12 07:20:00|6139.53|6139.53|6112.2|6112.2|6139.53|6139.53|6093.33|6093.33|0
1652340300000|2022-05-12 07:25:00|6112.59|6112.59|6127.33|6127.33|6131.63|6131.63|6112.36|6112.36|0
1652340600000|2022-05-12 07:30:00|6127.25|6127.25|6115.17|6115.17|6127.64|6127.64|6099.72|6099.72|0
1652340900000|2022-05-12 07:35:00|6115.79|6115.79|6121.03|6121.03|6121.49|6121.49|6109.44|6109.44|0
1652341200000|2022-05-12 07:40:00|6120.77|6120.77|6148.25|6148.25|6148.33|6148.33|6117.59|6117.59|0
1652341500000|2022-05-12 07:45:00|6148.81|6148.81|6198.12|6198.12|6198.12|6198.12|6148.18|6148.18|0
1652341800000|2022-05-12 07:50:00|6198.2|6198.2|6193.4|6193.4|6201.68|6201.68|6184.06|6184.06|0
1652342100000|2022-05-12 07:55:00|6192.84|6192.84|6194.68|6194.68|6194.68|6194.68|6187.14|6187.14|0
1652342400000|2022-05-12 08:00:00|6194.57|6194.57|6189.15|6189.15|6195.6|6195.6|6178.52|6178.52|0
1652342700000|2022-05-12 08:05:00|6189.55|6189.55|6198.07|6198.07|6198.68|6198.68|6186.38|6186.38|0
1652343000000|2022-05-12 08:10:00|6197.99|6197.99|6199.36|6199.36|6201.35|6201.35|6195.94|6195.94|0
1652343300000|2022-05-12 08:15:00|6199.64|6199.64|6191.39|6191.39|6210.33|6210.33|6191.1|6191.1|0
1652343600000|2022-05-12 08:20:00|6191.35|6191.35|6176.15|6176.15|6191.35|6191.35|6172.54|6172.54|0
1652343900000|2022-05-12 08:25:00|6175.79|6175.79|6172.77|6172.77|6177.31|6177.31|6167.57|6167.57|0
1652344200000|2022-05-12 08:30:00|6172.41|6172.41|6157.88|6157.88|6178.19|6178.19|6155.72|6155.72|0
1652344500000|2022-05-12 08:35:00|6157.96|6157.96|6168.93|6168.93|6170.21|6170.21|6155|6155|0
1652344800000|2022-05-12 08:40:00|6169.13|6169.13|6150.96|6150.96|6169.35|6169.35|6148.28|6148.28|0
1652345100000|2022-05-12 08:45:00|6151.04|6151.04|6147.87|6147.87|6152.09|6152.09|6141.44|6141.44|0
1652345400000|2022-05-12 08:50:00|6147.98|6147.98|6155.32|6155.32|6155.32|6155.32|6147.98|6147.98|0
1652345700000|2022-05-12 08:55:00|6155.74|6155.74|6160.79|6160.79|6163.27|6163.27|6153.05|6153.05|0
1652346000000|2022-05-12 09:00:00|6160.19|6160.19|6138.83|6138.83|6161.99|6161.99|6138.83|6138.83|0
1652346300000|2022-05-12 09:05:00|6138.75|6138.75|6147.63|6147.63|6152.03|6152.03|6135.62|6135.62|0
1652346600000|2022-05-12 09:10:00|6147.92|6147.92|6146.96|6146.96|6148.29|6148.29|6138.98|6138.98|0
1652346900000|2022-05-12 09:15:00|6147.16|6147.16|6160.19|6160.19|6161.26|6161.26|6147.16|6147.16|0
1652347200000|2022-05-12 09:20:00|6160.43|6160.43|6158.24|6158.24|6170.06|6170.06|6157.9|6157.9|0
1652347500000|2022-05-12 09:25:00|6159.31|6159.31|6149.89|6149.89|6159.99|6159.99|6143.02|6143.02|0
1652347800000|2022-05-12 09:30:00|6150.36|6150.36|6158.68|6158.68|6158.68|6158.68|6149.28|6149.28|0
1652348100000|2022-05-12 09:35:00|6158.33|6158.33|6157.11|6157.11|6163.98|6163.98|6155.07|6155.07|0
1652348400000|2022-05-12 09:40:00|6157.71|6157.71|6158.42|6158.42|6159.13|6159.13|6153.92|6153.92|0
1652348700000|2022-05-12 09:45:00|6158.2|6158.2|6164.69|6164.69|6164.69|6164.69|6154.83|6154.83|0
1652349000000|2022-05-12 09:50:00|6164.99|6164.99|6153.71|6153.71|6164.99|6164.99|6152.83|6152.83|0
1652349300000|2022-05-12 09:55:00|6153.34|6153.34|6147.73|6147.73|6153.35|6153.35|6147.59|6147.59|0
1652349600000|2022-05-12 10:00:00|6148.04|6148.04|6146.42|6146.42|6149.03|6149.03|6142.65|6142.65|0
1652349900000|2022-05-12 10:05:00|6146.58|6146.58|6146|6146|6147.62|6147.62|6142.28|6142.28|0
1652350200000|2022-05-12 10:10:00|6145.77|6145.77|6138.76|6138.76|6148.27|6148.27|6138.69|6138.69|0
1652350500000|2022-05-12 10:15:00|6137.61|6137.61|6143.81|6143.81|6143.81|6143.81|6135.83|6135.83|0
1652350800000|2022-05-12 10:20:00|6144.13|6144.13|6131.61|6131.61|6145.91|6145.91|6130.97|6130.97|0
1652351100000|2022-05-12 10:25:00|6131.81|6131.81|6161.49|6161.49|6161.49|6161.49|6131.81|6131.81|0
1652351400000|2022-05-12 10:30:00|6162.34|6162.34|6163.37|6163.37|6164.63|6164.63|6160.3|6160.3|0
1652351700000|2022-05-12 10:35:00|6163.16|6163.16|6167.51|6167.51|6169.12|6169.12|6160.1|6160.1|0
1652352000000|2022-05-12 10:40:00|6167.59|6167.59|6163.39|6163.39|6169.12|6169.12|6162.96|6162.96|0
1652352300000|2022-05-12 10:45:00|6163.28|6163.28|6146.36|6146.36|6163.28|6163.28|6146.19|6146.19|0
1652352600000|2022-05-12 10:50:00|6146.47|6146.47|6138.67|6138.67|6147.33|6147.33|6132.77|6132.77|0
1652352900000|2022-05-12 10:55:00|6138.52|6138.52|6141.38|6141.38|6146.28|6146.28|6137.26|6137.26|0
1652353200000|2022-05-12 11:00:00|6141.62|6141.62|6134.38|6134.38|6141.7|6141.7|6134.22|6134.22|0
1652353500000|2022-05-12 11:05:00|6135.1|6135.1|6132.31|6132.31|6135.1|6135.1|6126.36|6126.36|0
1652353800000|2022-05-12 11:10:00|6132.23|6132.23|6136.77|6136.77|6136.77|6136.77|6127.09|6127.09|0
1652354100000|2022-05-12 11:15:00|6136.74|6136.74|6135.83|6135.83|6139.36|6139.36|6133.21|6133.21|0
1652354400000|2022-05-12 11:20:00|6135.72|6135.72|6145.32|6145.32|6147.07|6147.07|6126.51|6126.51|0
1652354700000|2022-05-12 11:25:00|6145.21|6145.21|6136.02|6136.02|6145.21|6145.21|6132.02|6132.02|0
1652355000000|2022-05-12 11:30:00|6136.13|6136.13|6132.7|6132.7|6136.27|6136.27|6130.81|6130.81|0
1652355300000|2022-05-12 11:35:00|6132.49|6132.49|6126.59|6126.59|6134.95|6134.95|6126.59|6126.59|0
1652355600000|2022-05-12 11:40:00|6127.96|6127.96|6127.37|6127.37|6129.62|6129.62|6124.45|6124.45|0
1652355900000|2022-05-12 11:45:00|6127.29|6127.29|6118.48|6118.48|6132.31|6132.31|6118.48|6118.48|0
1652356200000|2022-05-12 11:50:00|6118.57|6118.57|6098.99|6098.99|6121.76|6121.76|6098.4|6098.4|0
1652356500000|2022-05-12 11:55:00|6099.11|6099.11|6102.34|6102.34|6102.34|6102.34|6093.42|6093.42|0
1652356800000|2022-05-12 12:00:00|6101.27|6101.27|6109.02|6109.02|6110.49|6110.49|6098.28|6098.28|0
1652357100000|2022-05-12 12:05:00|6109.21|6109.21|6113.52|6113.52|6116.59|6116.59|6108.79|6108.79|0
1652357400000|2022-05-12 12:10:00|6113.45|6113.45|6107.37|6107.37|6114.01|6114.01|6105.93|6105.93|0
1652357700000|2022-05-12 12:15:00|6107.45|6107.45|6113.21|6113.21|6117.37|6117.37|6104.84|6104.84|0
1652358000000|2022-05-12 12:20:00|6112.98|6112.98|6097.83|6097.83|6114.37|6114.37|6097.18|6097.18|0
1652358300000|2022-05-12 12:25:00|6097.77|6097.77|6098.72|6098.72|6099.32|6099.32|6092.59|6092.59|0
1652358600000|2022-05-12 12:30:00|6098.62|6098.62|6098.82|6098.82|6112.18|6112.18|6096.89|6096.89|0
1652358900000|2022-05-12 12:35:00|6098.36|6098.36|6097.34|6097.34|6100.21|6100.21|6093.17|6093.17|0
1652359200000|2022-05-12 12:40:00|6097.26|6097.26|6100|6100|6102.49|6102.49|6094.58|6094.58|0
1652359500000|2022-05-12 12:45:00|6099.81|6099.81|6092.44|6092.44|6100.56|6100.56|6092.31|6092.31|0
1652359800000|2022-05-12 12:50:00|6092.25|6092.25|6102.26|6102.26|6105.07|6105.07|6089.71|6089.71|0
1652360100000|2022-05-12 12:55:00|6102.08|6102.08|6110.7|6110.7|6114.3|6114.3|6101.89|6101.89|0
1652360400000|2022-05-12 13:00:00|6110.4|6110.4|6122.96|6122.96|6127.34|6127.34|6110.13|6110.13|0
1652360700000|2022-05-12 13:05:00|6122.85|6122.85|6141.17|6141.17|6141.17|6141.17|6120.96|6120.96|0
1652361000000|2022-05-12 13:10:00|6141.01|6141.01|6143.45|6143.45|6145.4|6145.4|6135.31|6135.31|0
1652361300000|2022-05-12 13:15:00|6143.82|6143.82|6143.54|6143.54|6155.07|6155.07|6143.54|6143.54|0
1652361600000|2022-05-12 13:20:00|6143.77|6143.77|6155.65|6155.65|6156.22|6156.22|6142.59|6142.59|0
1652361900000|2022-05-12 13:25:00|6155.72|6155.72|6138.75|6138.75|6155.72|6155.72|6138.75|6138.75|0
1652362200000|2022-05-12 13:30:00|6138.99|6138.99|6113.55|6113.55|6146.72|6146.72|6113.03|6113.03|0
1652362500000|2022-05-12 13:35:00|6113.74|6113.74|6109.03|6109.03|6127.32|6127.32|6103.96|6103.96|0
1652362800000|2022-05-12 13:40:00|6108.92|6108.92|6131.15|6131.15|6131.94|6131.94|6103.59|6103.59|0
1652363100000|2022-05-12 13:45:00|6131.02|6131.02|6143.79|6143.79|6158.84|6158.84|6124.91|6124.91|0
1652363400000|2022-05-12 13:50:00|6143.95|6143.95|6160.34|6160.34|6164.07|6164.07|6143.65|6143.65|0
1652363700000|2022-05-12 13:55:00|6160.7|6160.7|6158.73|6158.73|6168.63|6168.63|6141.57|6141.57|0
1652364000000|2022-05-12 14:00:00|6158.25|6158.25|6167.27|6167.27|6167.27|6167.27|6145.93|6145.93|0
1652364300000|2022-05-12 14:05:00|6167.34|6167.34|6215.43|6215.43|6215.49|6215.49|6167.34|6167.34|0
1652364600000|2022-05-12 14:10:00|6216.4|6216.4|6241.57|6241.57|6250.62|6250.62|6216.4|6216.4|0
1652364900000|2022-05-12 14:15:00|6241.65|6241.65|6248.96|6248.96|6249.91|6249.91|6235.31|6235.31|0
1652365200000|2022-05-12 14:20:00|6248.81|6248.81|6268.08|6268.08|6278.3|6278.3|6245.63|6245.63|0
1652365500000|2022-05-12 14:25:00|6267.78|6267.78|6239.53|6239.53|6270.47|6270.47|6236.68|6236.68|0
1652365800000|2022-05-12 14:30:00|6239.98|6239.98|6234.93|6234.93|6259.86|6259.86|6231.15|6231.15|0
1652366100000|2022-05-12 14:35:00|6235.49|6235.49|6234.33|6234.33|6240.74|6240.74|6227.21|6227.21|0
1652366400000|2022-05-12 14:40:00|6234.57|6234.57|6224.22|6224.22|6238.37|6238.37|6223.24|6223.24|0
1652366700000|2022-05-12 14:45:00|6224.44|6224.44|6237.92|6237.92|6239.46|6239.46|6221.08|6221.08|0
1652367000000|2022-05-12 14:50:00|6237.81|6237.81|6244.48|6244.48|6248.43|6248.43|6236.85|6236.85|0
1652367300000|2022-05-12 14:55:00|6244.78|6244.78|6244.29|6244.29|6249.16|6249.16|6241.71|6241.71|0
1652367600000|2022-05-12 15:00:00|6244.11|6244.11|6254.86|6254.86|6255.05|6255.05|6240.28|6240.28|0
1652367900000|2022-05-12 15:05:00|6255.39|6255.39|6267.68|6267.68|6269.54|6269.54|6251.41|6251.41|0
1652368200000|2022-05-12 15:10:00|6267.64|6267.64|6260.15|6260.15|6268.78|6268.78|6260.15|6260.15|0
1652368500000|2022-05-12 15:15:00|6259.94|6259.94|6265.24|6265.24|6270.6|6270.6|6258.39|6258.39|0
1652368800000|2022-05-12 15:20:00|6264.94|6264.94|6251.84|6251.84|6267.38|6267.38|6251.84|6251.84|0
1652369100000|2022-05-12 15:25:00|6252.4|6252.4|6244.33|6244.33|6259.09|6259.09|6241.97|6241.97|0
1652426100000|2022-05-13 07:15:00|6290.05|6290.05|6274.28|6274.28|6294.67|6294.67|6266.92|6266.92|0
1652426400000|2022-05-13 07:20:00|6273.68|6273.68|6291.4|6291.4|6291.4|6291.4|6269.79|6269.79|0
1652426700000|2022-05-13 07:25:00|6291.13|6291.13|6289.56|6289.56|6293.44|6293.44|6281.01|6281.01|0
1652427000000|2022-05-13 07:30:00|6289.67|6289.67|6310.99|6310.99|6312.28|6312.28|6289.67|6289.67|0
1652427300000|2022-05-13 07:35:00|6311.58|6311.58|6327.28|6327.28|6327.81|6327.81|6310.53|6310.53|0
1652427600000|2022-05-13 07:40:00|6328.41|6328.41|6314.13|6314.13|6328.78|6328.78|6312.17|6312.17|0
1652427900000|2022-05-13 07:45:00|6314.79|6314.79|6322.81|6322.81|6328.77|6328.77|6314.79|6314.79|0
1652428200000|2022-05-13 07:50:00|6324|6324|6319.52|6319.52|6327.23|6327.23|6319.52|6319.52|0
1652428500000|2022-05-13 07:55:00|6319.82|6319.82|6311.5|6311.5|6320.44|6320.44|6309.99|6309.99|0
1652428800000|2022-05-13 08:00:00|6311.46|6311.46|6338.71|6338.71|6342.26|6342.26|6309.89|6309.89|0
1652429100000|2022-05-13 08:05:00|6339.42|6339.42|6346.19|6346.19|6349.66|6349.66|6337.93|6337.93|0
1652429400000|2022-05-13 08:10:00|6346.04|6346.04|6346.1|6346.1|6347.09|6347.09|6341.06|6341.06|0
1652429700000|2022-05-13 08:15:00|6346.21|6346.21|6333.29|6333.29|6348.35|6348.35|6333.29|6333.29|0
1652430000000|2022-05-13 08:20:00|6333.65|6333.65|6328.07|6328.07|6333.65|6333.65|6327.58|6327.58|0
1652430300000|2022-05-13 08:25:00|6327.99|6327.99|6340.19|6340.19|6340.56|6340.56|6327.99|6327.99|0
1652430600000|2022-05-13 08:30:00|6340.75|6340.75|6332.71|6332.71|6341.71|6341.71|6332.71|6332.71|0
1652430900000|2022-05-13 08:35:00|6333.01|6333.01|6326.27|6326.27|6333.01|6333.01|6326.2|6326.2|0
1652431200000|2022-05-13 08:40:00|6326.03|6326.03|6322.77|6322.77|6326.03|6326.03|6320.81|6320.81|0
1652431500000|2022-05-13 08:45:00|6322.73|6322.73|6321.9|6321.9|6322.88|6322.88|6313.88|6313.88|0
1652431800000|2022-05-13 08:50:00|6321.53|6321.53|6336.03|6336.03|6336.03|6336.03|6320.55|6320.55|0
1652432100000|2022-05-13 08:55:00|6336.26|6336.26|6354.76|6354.76|6354.76|6354.76|6335.93|6335.93|0
1652432400000|2022-05-13 09:00:00|6355.14|6355.14|6364.69|6364.69|6368.48|6368.48|6353.71|6353.71|0
1652432700000|2022-05-13 09:05:00|6364.88|6364.88|6363.53|6363.53|6366.82|6366.82|6360.32|6360.32|0
1652433000000|2022-05-13 09:10:00|6363.37|6363.37|6363.16|6363.16|6366.76|6366.76|6359.04|6359.04|0
1652433300000|2022-05-13 09:15:00|6363.07|6363.07|6372.39|6372.39|6373.07|6373.07|6362.99|6362.99|0
1652433600000|2022-05-13 09:20:00|6372.03|6372.03|6376.01|6376.01|6378.33|6378.33|6371.95|6371.95|0
1652433900000|2022-05-13 09:25:00|6375.95|6375.95|6367.97|6367.97|6375.95|6375.95|6364.69|6364.69|0
1652434200000|2022-05-13 09:30:00|6368.16|6368.16|6361.68|6361.68|6370.98|6370.98|6360.53|6360.53|0
1652434500000|2022-05-13 09:35:00|6361.76|6361.76|6361.12|6361.12|6364.31|6364.31|6358.42|6358.42|0
1652434800000|2022-05-13 09:40:00|6361.48|6361.48|6364.97|6364.97|6364.97|6364.97|6357.39|6357.39|0
1652435100000|2022-05-13 09:45:00|6365.22|6365.22|6369.85|6369.85|6370.57|6370.57|6365.22|6365.22|0
1652435400000|2022-05-13 09:50:00|6369.77|6369.77|6357.3|6357.3|6370.33|6370.33|6357.3|6357.3|0
1652435700000|2022-05-13 09:55:00|6357.17|6357.17|6366.02|6366.02|6366.33|6366.33|6356.9|6356.9|0
1652436000000|2022-05-13 10:00:00|6365.91|6365.91|6365.45|6365.45|6367.41|6367.41|6362.3|6362.3|0
1652436300000|2022-05-13 10:05:00|6365.3|6365.3|6363.89|6363.89|6366.08|6366.08|6362.4|6362.4|0
1652436600000|2022-05-13 10:10:00|6363.59|6363.59|6361.72|6361.72|6363.7|6363.7|6353.12|6353.12|0
1652436900000|2022-05-13 10:15:00|6361.77|6361.77|6362.18|6362.18|6366.5|6366.5|6361.14|6361.14|0
1652437200000|2022-05-13 10:20:00|6363.37|6363.37|6361.42|6361.42|6364.09|6364.09|6358.97|6358.97|0
1652437500000|2022-05-13 10:25:00|6361.66|6361.66|6367.4|6367.4|6367.4|6367.4|6361.52|6361.52|0
1652437800000|2022-05-13 10:30:00|6367.29|6367.29|6378.53|6378.53|6378.53|6378.53|6366.9|6366.9|0
1652438100000|2022-05-13 10:35:00|6378.32|6378.32|6383.09|6383.09|6383.09|6383.09|6377.81|6377.81|0
1652438400000|2022-05-13 10:40:00|6383.38|6383.38|6385.7|6385.7|6387.54|6387.54|6381.66|6381.66|0
1652438700000|2022-05-13 10:45:00|6386.03|6386.03|6384.84|6384.84|6386.75|6386.75|6382.14|6382.14|0
1652439000000|2022-05-13 10:50:00|6384.93|6384.93|6381.54|6381.54|6387.96|6387.96|6381.25|6381.25|0
1652439300000|2022-05-13 10:55:00|6381.62|6381.62|6378.66|6378.66|6381.62|6381.62|6377.35|6377.35|0
1652439600000|2022-05-13 11:00:00|6378.74|6378.74|6382.75|6382.75|6383.28|6383.28|6378.74|6378.74|0
1652439900000|2022-05-13 11:05:00|6382.83|6382.83|6378.1|6378.1|6385.31|6385.31|6376.79|6376.79|0
1652440200000|2022-05-13 11:10:00|6377.86|6377.86|6377.45|6377.45|6382.41|6382.41|6377.42|6377.42|0
1652440500000|2022-05-13 11:15:00|6377.78|6377.78|6381.85|6381.85|6381.94|6381.94|6377.77|6377.77|0
1652440800000|2022-05-13 11:20:00|6382.01|6382.01|6375.08|6375.08|6383.17|6383.17|6374.41|6374.41|0
1652441100000|2022-05-13 11:25:00|6374.94|6374.94|6365.32|6365.32|6374.94|6374.94|6365.32|6365.32|0
1652441400000|2022-05-13 11:30:00|6365.4|6365.4|6371.62|6371.62|6371.62|6371.62|6364.08|6364.08|0
1652441700000|2022-05-13 11:35:00|6371.66|6371.66|6373.56|6373.56|6373.96|6373.96|6371.66|6371.66|0
1652442000000|2022-05-13 11:40:00|6376.43|6376.43|6373.77|6373.77|6377.59|6377.59|6373.54|6373.54|0
1652442300000|2022-05-13 11:45:00|6373.96|6373.96|6383.45|6383.45|6384.36|6384.36|6373.77|6373.77|0
1652442600000|2022-05-13 11:50:00|6382.99|6382.99|6385.14|6385.14|6386.81|6386.81|6381.37|6381.37|0
1652442900000|2022-05-13 11:55:00|6384.75|6384.75|6399.34|6399.34|6399.34|6399.34|6384.75|6384.75|0
1652443200000|2022-05-13 12:00:00|6399.64|6399.64|6395.57|6395.57|6401.61|6401.61|6394.58|6394.58|0
1652443500000|2022-05-13 12:05:00|6395.5|6395.5|6391.13|6391.13|6396.45|6396.45|6387.84|6387.84|0
1652443800000|2022-05-13 12:10:00|6392.92|6392.92|6393.35|6393.35|6393.35|6393.35|6388.04|6388.04|0
1652444100000|2022-05-13 12:15:00|6394.79|6394.79|6398.5|6398.5|6400.33|6400.33|6394.79|6394.79|0
1652444400000|2022-05-13 12:20:00|6398.39|6398.39|6388.71|6388.71|6399.38|6399.38|6388.41|6388.41|0
1652444700000|2022-05-13 12:25:00|6388.4|6388.4|6388.15|6388.15|6388.4|6388.4|6385.13|6385.13|0
1652445000000|2022-05-13 12:30:00|6389.23|6389.23|6388.77|6388.77|6390.3|6390.3|6385.69|6385.69|0
1652445300000|2022-05-13 12:35:00|6388.99|6388.99|6396.82|6396.82|6396.82|6396.82|6388.55|6388.55|0
1652445600000|2022-05-13 12:40:00|6397.54|6397.54|6392.68|6392.68|6399.29|6399.29|6390.11|6390.11|0
1652445900000|2022-05-13 12:45:00|6392.74|6392.74|6401.65|6401.65|6401.65|6401.65|6392.13|6392.13|0
1652446200000|2022-05-13 12:50:00|6401.96|6401.96|6401.74|6401.74|6403.43|6403.43|6398.75|6398.75|0
1652446500000|2022-05-13 12:55:00|6400.02|6400.02|6401.38|6401.38|6402.04|6402.04|6397.69|6397.69|0
1652446800000|2022-05-13 13:00:00|6401.56|6401.56|6398.02|6398.02|6405.34|6405.34|6398.02|6398.02|0
1652447100000|2022-05-13 13:05:00|6397.93|6397.93|6403.49|6403.49|6403.68|6403.68|6397.83|6397.83|0
1652447400000|2022-05-13 13:10:00|6403.41|6403.41|6399.81|6399.81|6403.41|6403.41|6395.62|6395.62|0
1652447700000|2022-05-13 13:15:00|6400.02|6400.02|6400.08|6400.08|6404.72|6404.72|6397.77|6397.77|0
1652448000000|2022-05-13 13:20:00|6400|6400|6395.54|6395.54|6400.99|6400.99|6392.3|6392.3|0
1652448300000|2022-05-13 13:25:00|6395.73|6395.73|6396.57|6396.57|6397.51|6397.51|6391.8|6391.8|0
1652448600000|2022-05-13 13:30:00|6396.76|6396.76|6402.1|6402.1|6415.01|6415.01|6396.76|6396.76|0
1652448900000|2022-05-13 13:35:00|6402.18|6402.18|6409.1|6409.1|6409.26|6409.26|6386.38|6386.38|0
1652449200000|2022-05-13 13:40:00|6408.94|6408.94|6428.17|6428.17|6428.17|6428.17|6406.88|6406.88|0
1652449500000|2022-05-13 13:45:00|6428.14|6428.14|6422.67|6422.67|6435.78|6435.78|6419.48|6419.48|0
1652449800000|2022-05-13 13:50:00|6422.74|6422.74|6437.54|6437.54|6438.43|6438.43|6422.74|6422.74|0
1652450100000|2022-05-13 13:55:00|6437.46|6437.46|6424.98|6424.98|6437.46|6437.46|6423.83|6423.83|0
1652450400000|2022-05-13 14:00:00|6425.13|6425.13|6430.59|6430.59|6437.31|6437.31|6424.82|6424.82|0
1652450700000|2022-05-13 14:05:00|6430.81|6430.81|6444.94|6444.94|6447.97|6447.97|6430.81|6430.81|0
1652451000000|2022-05-13 14:10:00|6445.35|6445.35|6443.82|6443.82|6455.64|6455.64|6437.86|6437.86|0
1652451300000|2022-05-13 14:15:00|6442.75|6442.75|6460.82|6460.82|6462.01|6462.01|6438.84|6438.84|0
1652451600000|2022-05-13 14:20:00|6460.9|6460.9|6454.31|6454.31|6462.93|6462.93|6454.31|6454.31|0
1652451900000|2022-05-13 14:25:00|6453.93|6453.93|6444.74|6444.74|6454.65|6454.65|6444.25|6444.25|0
1652452200000|2022-05-13 14:30:00|6444.82|6444.82|6446.33|6446.33|6447.95|6447.95|6439.95|6439.95|0
1652452500000|2022-05-13 14:35:00|6446.72|6446.72|6445.56|6445.56|6447.21|6447.21|6437.87|6437.87|0
1652452800000|2022-05-13 14:40:00|6445.64|6445.64|6441.2|6441.2|6449.36|6449.36|6440.48|6440.48|0
1652453100000|2022-05-13 14:45:00|6441.12|6441.12|6442.22|6442.22|6442.22|6442.22|6432.11|6432.11|0
1652453400000|2022-05-13 14:50:00|6442.2|6442.2|6451.39|6451.39|6451.73|6451.73|6442.2|6442.2|0
1652453700000|2022-05-13 14:55:00|6451.75|6451.75|6443.43|6443.43|6453.43|6453.43|6441.67|6441.67|0
1652454000000|2022-05-13 15:00:00|6443.3|6443.3|6443.42|6443.42|6448.63|6448.63|6442.43|6442.43|0
1652454300000|2022-05-13 15:05:00|6443.61|6443.61|6448.26|6448.26|6451.6|6451.6|6443.58|6443.58|0
1652454600000|2022-05-13 15:10:00|6448.13|6448.13|6452.92|6452.92|6452.92|6452.92|6446.85|6446.85|0
1652454900000|2022-05-13 15:15:00|6452.76|6452.76|6448.67|6448.67|6453.23|6453.23|6446.94|6446.94|0
1652455200000|2022-05-13 15:20:00|6448.82|6448.82|6461.81|6461.81|6461.81|6461.81|6448.82|6448.82|0
1652455500000|2022-05-13 15:25:00|6462|6462|6470.98|6470.98|6471.19|6471.19|6459.68|6459.68|0
1652685300000|2022-05-16 07:15:00|6403.6|6403.6|6395.29|6395.29|6407.98|6407.98|6391.14|6391.14|0
1652685600000|2022-05-16 07:20:00|6394.65|6394.65|6366.16|6366.16|6395.35|6395.35|6361.78|6361.78|0
1652685900000|2022-05-16 07:25:00|6366.39|6366.39|6396.97|6396.97|6401.57|6401.57|6365.7|6365.7|0
1652686200000|2022-05-16 07:30:00|6396.87|6396.87|6395.42|6395.42|6404.68|6404.68|6395.05|6395.05|0
1652686500000|2022-05-16 07:35:00|6395.5|6395.5|6405.08|6405.08|6405.61|6405.61|6395.5|6395.5|0
1652686800000|2022-05-16 07:40:00|6405.35|6405.35|6409.7|6409.7|6414.75|6414.75|6404.25|6404.25|0
1652687100000|2022-05-16 07:45:00|6410.78|6410.78|6415.55|6415.55|6417.74|6417.74|6405.39|6405.39|0
1652687400000|2022-05-16 07:50:00|6415.36|6415.36|6392.49|6392.49|6415.47|6415.47|6389.28|6389.28|0
1652687700000|2022-05-16 07:55:00|6393.2|6393.2|6389.21|6389.21|6393.3|6393.3|6385.74|6385.74|0
1652688000000|2022-05-16 08:00:00|6389.43|6389.43|6396.31|6396.31|6399.97|6399.97|6388.19|6388.19|0
1652688300000|2022-05-16 08:05:00|6395.93|6395.93|6393.06|6393.06|6395.99|6395.99|6383.28|6383.28|0
1652688600000|2022-05-16 08:10:00|6393.25|6393.25|6407.44|6407.44|6408|6408|6392.37|6392.37|0
1652688900000|2022-05-16 08:15:00|6407.67|6407.67|6413.07|6413.07|6414.28|6414.28|6404.68|6404.68|0
1652689200000|2022-05-16 08:20:00|6413|6413|6428.41|6428.41|6434.68|6434.68|6412.87|6412.87|0
1652689500000|2022-05-16 08:25:00|6428.3|6428.3|6431.98|6431.98|6434.94|6434.94|6428.3|6428.3|0
1652689800000|2022-05-16 08:30:00|6430.91|6430.91|6438.15|6438.15|6439.67|6439.67|6428.92|6428.92|0
1652690100000|2022-05-16 08:35:00|6437.92|6437.92|6430.01|6430.01|6438.08|6438.08|6429.36|6429.36|0
1652690400000|2022-05-16 08:40:00|6430.1|6430.1|6439.29|6439.29|6440.01|6440.01|6429.09|6429.09|0
1652690700000|2022-05-16 08:45:00|6439.37|6439.37|6452.17|6452.17|6452.17|6452.17|6439.37|6439.37|0
1652691000000|2022-05-16 08:50:00|6451.55|6451.55|6465.11|6465.11|6466.64|6466.64|6451.34|6451.34|0
1652691300000|2022-05-16 08:55:00|6465.04|6465.04|6484.87|6484.87|6484.87|6484.87|6464.83|6464.83|0
1652691600000|2022-05-16 09:00:00|6484.94|6484.94|6482.24|6482.24|6488.23|6488.23|6480.81|6480.81|0
1652691900000|2022-05-16 09:05:00|6482.11|6482.11|6474.86|6474.86|6482.4|6482.4|6474.03|6474.03|0
1652692200000|2022-05-16 09:10:00|6474.58|6474.58|6468.09|6468.09|6474.86|6474.86|6467.98|6467.98|0
1652692500000|2022-05-16 09:15:00|6467.96|6467.96|6456.82|6456.82|6468.04|6468.04|6456.62|6456.62|0
1652692800000|2022-05-16 09:20:00|6457.18|6457.18|6439.32|6439.32|6457.18|6457.18|6438.62|6438.62|0
1652693100000|2022-05-16 09:25:00|6439.08|6439.08|6432.15|6432.15|6439.08|6439.08|6431|6431|0
1652693400000|2022-05-16 09:30:00|6431.96|6431.96|6424.23|6424.23|6432.23|6432.23|6419.51|6419.51|0
1652693700000|2022-05-16 09:35:00|6424.53|6424.53|6407.93|6407.93|6424.53|6424.53|6407.93|6407.93|0
1652694000000|2022-05-16 09:40:00|6407.21|6407.21|6403.57|6403.57|6407.37|6407.37|6399.18|6399.18|0
1652694300000|2022-05-16 09:45:00|6403.21|6403.21|6417.28|6417.28|6417.49|6417.49|6402.88|6402.88|0
1652694600000|2022-05-16 09:50:00|6416.91|6416.91|6421.22|6421.22|6421.85|6421.85|6415.36|6415.36|0
1652694900000|2022-05-16 09:55:00|6421.52|6421.52|6407.11|6407.11|6421.52|6421.52|6407.11|6407.11|0
1652695200000|2022-05-16 10:00:00|6406.95|6406.95|6412.13|6412.13|6412.77|6412.77|6406.61|6406.61|0
1652695500000|2022-05-16 10:05:00|6412.07|6412.07|6412.6|6412.6|6412.96|6412.96|6409.14|6409.14|0
1652695800000|2022-05-16 10:10:00|6412.73|6412.73|6411.3|6411.3|6412.73|6412.73|6407.95|6407.95|0
1652696100000|2022-05-16 10:15:00|6411.38|6411.38|6407.9|6407.9|6412.46|6412.46|6406.52|6406.52|0
1652696400000|2022-05-16 10:20:00|6406.83|6406.83|6395.82|6395.82|6406.83|6406.83|6395.14|6395.14|0
1652696700000|2022-05-16 10:25:00|6395.98|6395.98|6409.35|6409.35|6409.35|6409.35|6395.75|6395.75|0
1652697000000|2022-05-16 10:30:00|6409.05|6409.05|6397.13|6397.13|6409.05|6409.05|6396.36|6396.36|0
1652697300000|2022-05-16 10:35:00|6397.34|6397.34|6402.13|6402.13|6402.56|6402.56|6396.99|6396.99|0
1652697600000|2022-05-16 10:40:00|6401.86|6401.86|6394.42|6394.42|6401.86|6401.86|6394.42|6394.42|0
1652697900000|2022-05-16 10:45:00|6394.35|6394.35|6398.9|6398.9|6400.68|6400.68|6394.28|6394.28|0
1652698200000|2022-05-16 10:50:00|6398.57|6398.57|6379.53|6379.53|6398.8|6398.8|6379.53|6379.53|0
1652698500000|2022-05-16 10:55:00|6379.9|6379.9|6366.09|6366.09|6380.22|6380.22|6365.85|6365.85|0
1652698800000|2022-05-16 11:00:00|6366.25|6366.25|6372.42|6372.42|6375.97|6375.97|6366.03|6366.03|0
1652699100000|2022-05-16 11:05:00|6372.33|6372.33|6382.29|6382.29|6382.29|6382.29|6372.01|6372.01|0
1652699400000|2022-05-16 11:10:00|6382.06|6382.06|6380.81|6380.81|6383.26|6383.26|6378.89|6378.89|0
1652699700000|2022-05-16 11:15:00|6380.52|6380.52|6385.25|6385.25|6386.43|6386.43|6380.41|6380.41|0
1652700000000|2022-05-16 11:20:00|6385.55|6385.55|6380.94|6380.94|6386.02|6386.02|6380.94|6380.94|0
1652700300000|2022-05-16 11:25:00|6379.86|6379.86|6376.66|6376.66|6380.61|6380.61|6376.35|6376.35|0
1652700600000|2022-05-16 11:30:00|6376.73|6376.73|6376.79|6376.79|6376.98|6376.98|6375.31|6375.31|0
1652700900000|2022-05-16 11:35:00|6376.92|6376.92|6378.13|6378.13|6380.45|6380.45|6376.67|6376.67|0
1652701200000|2022-05-16 11:40:00|6378.05|6378.05|6376.96|6376.96|6380.81|6380.81|6375.84|6375.84|0
1652701500000|2022-05-16 11:45:00|6376.87|6376.87|6369.47|6369.47|6377.49|6377.49|6369.47|6369.47|0
1652701800000|2022-05-16 11:50:00|6369.11|6369.11|6369.21|6369.21|6369.55|6369.55|6363.52|6363.52|0
1652702100000|2022-05-16 11:55:00|6368.91|6368.91|6364.97|6364.97|6371.33|6371.33|6364.61|6364.61|0
1652702400000|2022-05-16 12:00:00|6364.78|6364.78|6369|6369|6372.08|6372.08|6362.34|6362.34|0
1652702700000|2022-05-16 12:05:00|6369.28|6369.28|6363.25|6363.25|6371.2|6371.2|6357.76|6357.76|0
1652703000000|2022-05-16 12:10:00|6363.1|6363.1|6374.71|6374.71|6374.71|6374.71|6363.1|6363.1|0
1652703300000|2022-05-16 12:15:00|6374.14|6374.14|6392.65|6392.65|6392.65|6392.65|6374.05|6374.05|0
1652703600000|2022-05-16 12:20:00|6392.45|6392.45|6399.35|6399.35|6399.9|6399.9|6392.11|6392.11|0
1652703900000|2022-05-16 12:25:00|6399.05|6399.05|6396.22|6396.22|6402.3|6402.3|6396.22|6396.22|0
1652704200000|2022-05-16 12:30:00|6396.17|6396.17|6395.47|6395.47|6396.76|6396.76|6392.03|6392.03|0
1652704500000|2022-05-16 12:35:00|6395.39|6395.39|6397.47|6397.47|6398.85|6398.85|6392.49|6392.49|0
1652704800000|2022-05-16 12:40:00|6397.63|6397.63|6392.25|6392.25|6397.86|6397.86|6391.41|6391.41|0
1652705100000|2022-05-16 12:45:00|6392.66|6392.66|6389.2|6389.2|6392.66|6392.66|6385.6|6385.6|0
1652705400000|2022-05-16 12:50:00|6388.6|6388.6|6396.9|6396.9|6396.9|6396.9|6388.24|6388.24|0
1652705700000|2022-05-16 12:55:00|6397.01|6397.01|6392.52|6392.52|6399.72|6399.72|6390.81|6390.81|0
1652706000000|2022-05-16 13:00:00|6392.31|6392.31|6397.63|6397.63|6400.41|6400.41|6392.06|6392.06|0
1652706300000|2022-05-16 13:05:00|6397.48|6397.48|6395.24|6395.24|6397.89|6397.89|6392.28|6392.28|0
1652706600000|2022-05-16 13:10:00|6395.04|6395.04|6397.57|6397.57|6397.82|6397.82|6394.05|6394.05|0
1652706900000|2022-05-16 13:15:00|6397.87|6397.87|6392.02|6392.02|6398.25|6398.25|6392.02|6392.02|0
1652707200000|2022-05-16 13:20:00|6391.76|6391.76|6390.34|6390.34|6392|6392|6385.53|6385.53|0
1652707500000|2022-05-16 13:25:00|6390.42|6390.42|6403.55|6403.55|6406.22|6406.22|6390.12|6390.12|0
1652707800000|2022-05-16 13:30:00|6403.63|6403.63|6383.33|6383.33|6404.67|6404.67|6379.6|6379.6|0
1652708100000|2022-05-16 13:35:00|6383.47|6383.47|6405.96|6405.96|6405.96|6405.96|6371.82|6371.82|0
1652708400000|2022-05-16 13:40:00|6405.45|6405.45|6401.72|6401.72|6421.89|6421.89|6397.71|6397.71|0
1652708700000|2022-05-16 13:45:00|6401.53|6401.53|6382.96|6382.96|6401.53|6401.53|6380.76|6380.76|0
1652709000000|2022-05-16 13:50:00|6382.88|6382.88|6408.65|6408.65|6408.65|6408.65|6381.05|6381.05|0
1652709300000|2022-05-16 13:55:00|6410.09|6410.09|6391.59|6391.59|6414.63|6414.63|6388.64|6388.64|0
1652709600000|2022-05-16 14:00:00|6391.33|6391.33|6378.87|6378.87|6392.48|6392.48|6375.82|6375.82|0
1652709900000|2022-05-16 14:05:00|6378.95|6378.95|6411.15|6411.15|6411.15|6411.15|6378.52|6378.52|0
1652710200000|2022-05-16 14:10:00|6411.52|6411.52|6429.53|6429.53|6430.8|6430.8|6408.73|6408.73|0
1652710500000|2022-05-16 14:15:00|6429.42|6429.42|6426.41|6426.41|6431.76|6431.76|6423.51|6423.51|0
1652710800000|2022-05-16 14:20:00|6426.57|6426.57|6417.49|6417.49|6436.04|6436.04|6417.49|6417.49|0
1652711100000|2022-05-16 14:25:00|6417.26|6417.26|6417.44|6417.44|6420.32|6420.32|6406.63|6406.63|0
1652711400000|2022-05-16 14:30:00|6417.52|6417.52|6395.62|6395.62|6418.35|6418.35|6393.8|6393.8|0
1652711700000|2022-05-16 14:35:00|6396.18|6396.18|6389.45|6389.45|6397.08|6397.08|6389.45|6389.45|0
1652712000000|2022-05-16 14:40:00|6389.31|6389.31|6395.24|6395.24|6395.24|6395.24|6379.02|6379.02|0
1652712300000|2022-05-16 14:45:00|6395.39|6395.39|6391.36|6391.36|6395.43|6395.43|6383.47|6383.47|0
1652712600000|2022-05-16 14:50:00|6391.29|6391.29|6386.82|6386.82|6392.71|6392.71|6383.26|6383.26|0
1652712900000|2022-05-16 14:55:00|6386.92|6386.92|6383.63|6383.63|6386.93|6386.93|6380.68|6380.68|0
1652713200000|2022-05-16 15:00:00|6383.55|6383.55|6384.84|6384.84|6386.71|6386.71|6375.66|6375.66|0
1652713500000|2022-05-16 15:05:00|6385.04|6385.04|6386.09|6386.09|6387.5|6387.5|6377.12|6377.12|0
1652713800000|2022-05-16 15:10:00|6386.17|6386.17|6396.83|6396.83|6397.54|6397.54|6386.17|6386.17|0
1652714100000|2022-05-16 15:15:00|6396.87|6396.87|6408.83|6408.83|6409.54|6409.54|6396.87|6396.87|0
1652714400000|2022-05-16 15:20:00|6408.96|6408.96|6401.98|6401.98|6409.72|6409.72|6401.98|6401.98|0
1652714700000|2022-05-16 15:25:00|6401.68|6401.68|6405.46|6405.46|6407.2|6407.2|6399.74|6399.74|0
1652771700000|2022-05-17 07:15:00|6470.23|6470.23|6488.22|6488.22|6490.87|6490.87|6469.94|6469.94|0
1652772000000|2022-05-17 07:20:00|6487.84|6487.84|6500.66|6500.66|6500.66|6500.66|6480.98|6480.98|0
1652772300000|2022-05-17 07:25:00|6500.43|6500.43|6497.72|6497.72|6500.81|6500.81|6492.13|6492.13|0
1652772600000|2022-05-17 07:30:00|6498.37|6498.37|6504.66|6504.66|6512.39|6512.39|6498.05|6498.05|0
1652772900000|2022-05-17 07:35:00|6503.95|6503.95|6501.17|6501.17|6507.44|6507.44|6501.17|6501.17|0
1652773200000|2022-05-17 07:40:00|6501.02|6501.02|6503.37|6503.37|6504.56|6504.56|6495.75|6495.75|0
1652773500000|2022-05-17 07:45:00|6503.29|6503.29|6508.88|6508.88|6517.45|6517.45|6503.06|6503.06|0
1652773800000|2022-05-17 07:50:00|6508.57|6508.57|6501.3|6501.3|6508.57|6508.57|6495.39|6495.39|0
1652774100000|2022-05-17 07:55:00|6501.02|6501.02|6487.53|6487.53|6501.02|6501.02|6487.08|6487.08|0
1652774400000|2022-05-17 08:00:00|6487.25|6487.25|6497.77|6497.77|6497.93|6497.93|6486.63|6486.63|0
1652774700000|2022-05-17 08:05:00|6497.61|6497.61|6508.23|6508.23|6511.48|6511.48|6495.24|6495.24|0
1652775000000|2022-05-17 08:10:00|6508.15|6508.15|6513.81|6513.81|6515.46|6515.46|6505.45|6505.45|0
1652775300000|2022-05-17 08:15:00|6514.21|6514.21|6526.75|6526.75|6530.01|6530.01|6514.21|6514.21|0
1652775600000|2022-05-17 08:20:00|6527.27|6527.27|6521.71|6521.71|6534.89|6534.89|6521.71|6521.71|0
1652775900000|2022-05-17 08:25:00|6521.9|6521.9|6511.72|6511.72|6525.72|6525.72|6510.99|6510.99|0
1652776200000|2022-05-17 08:30:00|6511.2|6511.2|6512.81|6512.81|6514.99|6514.99|6511.2|6511.2|0
1652776500000|2022-05-17 08:35:00|6512.89|6512.89|6528.51|6528.51|6529.91|6529.91|6508.43|6508.43|0
1652776800000|2022-05-17 08:40:00|6528.13|6528.13|6525.53|6525.53|6529.59|6529.59|6521.15|6521.15|0
1652777100000|2022-05-17 08:45:00|6525.84|6525.84|6521.2|6521.2|6527.32|6527.32|6519.63|6519.63|0
1652777400000|2022-05-17 08:50:00|6521.29|6521.29|6514.18|6514.18|6521.29|6521.29|6514.18|6514.18|0
1652777700000|2022-05-17 08:55:00|6514.28|6514.28|6508.28|6508.28|6518.82|6518.82|6508|6508|0
1652778000000|2022-05-17 09:00:00|6508.18|6508.18|6508.54|6508.54|6510.6|6510.6|6502.14|6502.14|0
1652778300000|2022-05-17 09:05:00|6507.95|6507.95|6502.91|6502.91|6507.95|6507.95|6502.91|6502.91|0
1652778600000|2022-05-17 09:10:00|6502.65|6502.65|6498.26|6498.26|6505.14|6505.14|6498.26|6498.26|0
1652778900000|2022-05-17 09:15:00|6498.03|6498.03|6498.6|6498.6|6498.69|6498.69|6492.25|6492.25|0
1652779200000|2022-05-17 09:20:00|6498.4|6498.4|6500.73|6500.73|6501.45|6501.45|6495.64|6495.64|0
1652779500000|2022-05-17 09:25:00|6500.58|6500.58|6506.3|6506.3|6506.3|6506.3|6498.6|6498.6|0
1652779800000|2022-05-17 09:30:00|6506.38|6506.38|6501.21|6501.21|6506.74|6506.74|6501.21|6501.21|0
1652780100000|2022-05-17 09:35:00|6501.42|6501.42|6503.62|6503.62|6507|6507|6501.42|6501.42|0
1652780400000|2022-05-17 09:40:00|6503.73|6503.73|6505.53|6505.53|6509.83|6509.83|6503.18|6503.18|0
1652780700000|2022-05-17 09:45:00|6505.45|6505.45|6510.33|6510.33|6511.93|6511.93|6505.37|6505.37|0
1652781000000|2022-05-17 09:50:00|6509.43|6509.43|6513.6|6513.6|6516.76|6516.76|6507.63|6507.63|0
1652781300000|2022-05-17 09:55:00|6513.66|6513.66|6515.16|6515.16|6518.28|6518.28|6511.94|6511.94|0
1652781600000|2022-05-17 10:00:00|6514.87|6514.87|6511.41|6511.41|6514.87|6514.87|6510.08|6510.08|0
1652781900000|2022-05-17 10:05:00|6511.44|6511.44|6515.3|6515.3|6515.41|6515.41|6509.37|6509.37|0
1652782200000|2022-05-17 10:10:00|6515.41|6515.41|6518.36|6518.36|6518.92|6518.92|6514.83|6514.83|0
1652782500000|2022-05-17 10:15:00|6518.45|6518.45|6508.31|6508.31|6520.63|6520.63|6506.79|6506.79|0
1652782800000|2022-05-17 10:20:00|6508.4|6508.4|6503.04|6503.04|6509.95|6509.95|6501.27|6501.27|0
1652783100000|2022-05-17 10:25:00|6502.74|6502.74|6496.4|6496.4|6502.88|6502.88|6495.91|6495.91|0
1652783400000|2022-05-17 10:30:00|6496.11|6496.11|6496.62|6496.62|6497.44|6497.44|6493.38|6493.38|0
1652783700000|2022-05-17 10:35:00|6497.34|6497.34|6501.17|6501.17|6505.29|6505.29|6497.34|6497.34|0
1652784000000|2022-05-17 10:40:00|6501.33|6501.33|6503.6|6503.6|6503.98|6503.98|6500.1|6500.1|0
1652784300000|2022-05-17 10:45:00|6503.75|6503.75|6505.57|6505.57|6507.68|6507.68|6503.75|6503.75|0
1652784600000|2022-05-17 10:50:00|6505.36|6505.36|6504.58|6504.58|6506.71|6506.71|6504.13|6504.13|0
1652784900000|2022-05-17 10:55:00|6504.65|6504.65|6510.22|6510.22|6510.52|6510.52|6503.15|6503.15|0
1652785200000|2022-05-17 11:00:00|6509.83|6509.83|6502.81|6502.81|6510.1|6510.1|6501.8|6501.8|0
1652785500000|2022-05-17 11:05:00|6502.51|6502.51|6499.51|6499.51|6504.17|6504.17|6498.81|6498.81|0
1652785800000|2022-05-17 11:10:00|6499.81|6499.81|6501.45|6501.45|6504.71|6504.71|6499.62|6499.62|0
1652786100000|2022-05-17 11:15:00|6501.03|6501.03|6501.13|6501.13|6504.63|6504.63|6499.96|6499.96|0
1652786400000|2022-05-17 11:20:00|6501.21|6501.21|6499.56|6499.56|6502.71|6502.71|6498.11|6498.11|0
1652786700000|2022-05-17 11:25:00|6499.77|6499.77|6508.5|6508.5|6508.5|6508.5|6498.11|6498.11|0
1652787000000|2022-05-17 11:30:00|6512.45|6512.45|6507.45|6507.45|6513.27|6513.27|6507.45|6507.45|0
1652787300000|2022-05-17 11:35:00|6507.29|6507.29|6500.6|6500.6|6507.29|6507.29|6500.57|6500.57|0
1652787600000|2022-05-17 11:40:00|6500.47|6500.47|6499.97|6499.97|6500.47|6500.47|6497.23|6497.23|0
1652787900000|2022-05-17 11:45:00|6499.9|6499.9|6499.47|6499.47|6501.03|6501.03|6495.18|6495.18|0
1652788200000|2022-05-17 11:50:00|6499.01|6499.01|6498.29|6498.29|6500.93|6500.93|6497.85|6497.85|0
1652788500000|2022-05-17 11:55:00|6495.42|6495.42|6499.09|6499.09|6499.1|6499.1|6494.98|6494.98|0
1652788800000|2022-05-17 12:00:00|6499.01|6499.01|6514.56|6514.56|6515.5|6515.5|6499.01|6499.01|0
1652789100000|2022-05-17 12:05:00|6514.64|6514.64|6514.45|6514.45|6519.14|6519.14|6514.45|6514.45|0
1652789400000|2022-05-17 12:10:00|6514.55|6514.55|6510.49|6510.49|6514.55|6514.55|6506.11|6506.11|0
1652789700000|2022-05-17 12:15:00|6510.67|6510.67|6515.12|6515.12|6515.37|6515.37|6509.77|6509.77|0
1652790000000|2022-05-17 12:20:00|6515.83|6515.83|6506.77|6506.77|6515.85|6515.85|6502.82|6502.82|0
1652790300000|2022-05-17 12:25:00|6506.9|6506.9|6506.03|6506.03|6507.47|6507.47|6505.23|6505.23|0
1652790600000|2022-05-17 12:30:00|6506.22|6506.22|6501.26|6501.26|6512.51|6512.51|6496.91|6496.91|0
1652790900000|2022-05-17 12:35:00|6501.34|6501.34|6496.96|6496.96|6502.23|6502.23|6494.68|6494.68|0
1652791200000|2022-05-17 12:40:00|6496.76|6496.76|6491.68|6491.68|6497.08|6497.08|6491.68|6491.68|0
1652791500000|2022-05-17 12:45:00|6491.61|6491.61|6496.06|6496.06|6499.71|6499.71|6491.61|6491.61|0
1652791800000|2022-05-17 12:50:00|6496.19|6496.19|6498.17|6498.17|6498.17|6498.17|6489.95|6489.95|0
1652792100000|2022-05-17 12:55:00|6498.46|6498.46|6494.47|6494.47|6499.16|6499.16|6494.03|6494.03|0
1652792400000|2022-05-17 13:00:00|6494.68|6494.68|6499.36|6499.36|6500.2|6500.2|6494.48|6494.48|0
1652792700000|2022-05-17 13:05:00|6499.43|6499.43|6500.12|6500.12|6502.75|6502.75|6498.56|6498.56|0
1652793000000|2022-05-17 13:10:00|6499.92|6499.92|6500.84|6500.84|6502.35|6502.35|6497.56|6497.56|0
1652793300000|2022-05-17 13:15:00|6500.65|6500.65|6503.99|6503.99|6506.07|6506.07|6500.54|6500.54|0
1652793600000|2022-05-17 13:20:00|6504.68|6504.68|6499.88|6499.88|6504.68|6504.68|6498.33|6498.33|0
1652793900000|2022-05-17 13:25:00|6499.62|6499.62|6499.24|6499.24|6500.35|6500.35|6497.68|6497.68|0
1652794200000|2022-05-17 13:30:00|6499.32|6499.32|6531.47|6531.47|6531.89|6531.89|6499.32|6499.32|0
1652794500000|2022-05-17 13:35:00|6531.62|6531.62|6528.67|6528.67|6531.86|6531.86|6517.92|6517.92|0
1652794800000|2022-05-17 13:40:00|6528.46|6528.46|6548.04|6548.04|6550.6|6550.6|6528.19|6528.19|0
1652795100000|2022-05-17 13:45:00|6548.16|6548.16|6530.71|6530.71|6550.92|6550.92|6528.67|6528.67|0
1652795400000|2022-05-17 13:50:00|6531.3|6531.3|6518.27|6518.27|6532.12|6532.12|6516.9|6516.9|0
1652795700000|2022-05-17 13:55:00|6518.14|6518.14|6509.61|6509.61|6518.9|6518.9|6509.61|6509.61|0
1652796000000|2022-05-17 14:00:00|6509.23|6509.23|6511.16|6511.16|6517.5|6517.5|6504.72|6504.72|0
1652796300000|2022-05-17 14:05:00|6510.56|6510.56|6496.71|6496.71|6513|6513|6496.71|6496.71|0
1652796600000|2022-05-17 14:10:00|6496.6|6496.6|6496.3|6496.3|6498.04|6498.04|6486.14|6486.14|0
1652796900000|2022-05-17 14:15:00|6496.21|6496.21|6507.22|6507.22|6509.25|6509.25|6494.4|6494.4|0
1652797200000|2022-05-17 14:20:00|6507.01|6507.01|6491.86|6491.86|6509.77|6509.77|6488.88|6488.88|0
1652797500000|2022-05-17 14:25:00|6492.24|6492.24|6474.11|6474.11|6496.37|6496.37|6474.11|6474.11|0
1652797800000|2022-05-17 14:30:00|6474.03|6474.03|6469.62|6469.62|6474.58|6474.58|6465.18|6465.18|0
1652798100000|2022-05-17 14:35:00|6469.38|6469.38|6451.73|6451.73|6469.46|6469.46|6451.7|6451.7|0
1652798400000|2022-05-17 14:40:00|6450.24|6450.24|6447.65|6447.65|6455.22|6455.22|6446.16|6446.16|0
1652798700000|2022-05-17 14:45:00|6447.67|6447.67|6437.59|6437.59|6447.78|6447.78|6435.85|6435.85|0
1652799000000|2022-05-17 14:50:00|6437.28|6437.28|6438.36|6438.36|6441.91|6441.91|6434.21|6434.21|0
1652799300000|2022-05-17 14:55:00|6438.15|6438.15|6442.94|6442.94|6442.99|6442.99|6435.96|6435.96|0
1652799600000|2022-05-17 15:00:00|6443.15|6443.15|6443.97|6443.97|6449.3|6449.3|6441.98|6441.98|0
1652799900000|2022-05-17 15:05:00|6443.92|6443.92|6447.09|6447.09|6448.11|6448.11|6441.48|6441.48|0
1652800200000|2022-05-17 15:10:00|6447.01|6447.01|6447.69|6447.69|6451.66|6451.66|6444.95|6444.95|0
1652800500000|2022-05-17 15:15:00|6447.59|6447.59|6449.67|6449.67|6449.67|6449.67|6439.81|6439.81|0
1652800800000|2022-05-17 15:20:00|6449.75|6449.75|6457.18|6457.18|6458.3|6458.3|6449.75|6449.75|0
1652801100000|2022-05-17 15:25:00|6457.03|6457.03|6464.14|6464.14|6466.64|6466.64|6450.18|6450.18|0
1652858100000|2022-05-18 07:15:00|6459.08|6459.08|6479.27|6479.27|6479.46|6479.46|6458.7|6458.7|0
1652858400000|2022-05-18 07:20:00|6479.05|6479.05|6484.75|6484.75|6496.12|6496.12|6478.83|6478.83|0
1652858700000|2022-05-18 07:25:00|6484.64|6484.64|6489.35|6489.35|6491.13|6491.13|6483.53|6483.53|0
1652859000000|2022-05-18 07:30:00|6489.09|6489.09|6491.42|6491.42|6491.86|6491.86|6477.68|6477.68|0
1652859300000|2022-05-18 07:35:00|6492.31|6492.31|6489.58|6489.58|6498.04|6498.04|6488.92|6488.92|0
1652859600000|2022-05-18 07:40:00|6489.8|6489.8|6478.23|6478.23|6494.73|6494.73|6478.15|6478.15|0
1652859900000|2022-05-18 07:45:00|6478.38|6478.38|6463.34|6463.34|6482.86|6482.86|6463.34|6463.34|0
1652860200000|2022-05-18 07:50:00|6462.79|6462.79|6442.47|6442.47|6462.9|6462.9|6441.22|6441.22|0
1652860500000|2022-05-18 07:55:00|6442.31|6442.31|6446.41|6446.41|6448.82|6448.82|6437.23|6437.23|0
1652860800000|2022-05-18 08:00:00|6446.71|6446.71|6442.98|6442.98|6450.12|6450.12|6442.87|6442.87|0
1652861100000|2022-05-18 08:05:00|6444.42|6444.42|6444.76|6444.76|6445.94|6445.94|6442.17|6442.17|0
1652861400000|2022-05-18 08:10:00|6444.87|6444.87|6432.7|6432.7|6446.22|6446.22|6428.56|6428.56|0
1652861700000|2022-05-18 08:15:00|6432.48|6432.48|6442.16|6442.16|6442.16|6442.16|6432.48|6432.48|0
1652862000000|2022-05-18 08:20:00|6441.93|6441.93|6437.25|6437.25|6442.26|6442.26|6431.56|6431.56|0
1652862300000|2022-05-18 08:25:00|6437.36|6437.36|6430.63|6430.63|6438.54|6438.54|6430.19|6430.19|0
1652862600000|2022-05-18 08:30:00|6431.05|6431.05|6408.13|6408.13|6433.44|6433.44|6406.79|6406.79|0
1652862900000|2022-05-18 08:35:00|6407.76|6407.76|6390.21|6390.21|6407.76|6407.76|6387.95|6387.95|0
1652863200000|2022-05-18 08:40:00|6389.66|6389.66|6408.54|6408.54|6408.54|6408.54|6387.19|6387.19|0
1652863500000|2022-05-18 08:45:00|6408.38|6408.38|6411.4|6411.4|6417.02|6417.02|6408.19|6408.19|0
1652863800000|2022-05-18 08:50:00|6411.59|6411.59|6409.16|6409.16|6412.53|6412.53|6405.5|6405.5|0
1652864100000|2022-05-18 08:55:00|6409.3|6409.3|6421.07|6421.07|6421.26|6421.26|6408.91|6408.91|0
1652864400000|2022-05-18 09:00:00|6421.55|6421.55|6423.8|6423.8|6426.09|6426.09|6421.03|6421.03|0
1652864700000|2022-05-18 09:05:00|6423.98|6423.98|6434.84|6434.84|6434.98|6434.98|6422.78|6422.78|0
1652865000000|2022-05-18 09:10:00|6434.92|6434.92|6446.31|6446.31|6446.97|6446.97|6434.92|6434.92|0
1652865300000|2022-05-18 09:15:00|6446.87|6446.87|6438.38|6438.38|6448.72|6448.72|6436.12|6436.12|0
1652865600000|2022-05-18 09:20:00|6438.58|6438.58|6441.52|6441.52|6442.13|6442.13|6437.79|6437.79|0
1652865900000|2022-05-18 09:25:00|6441.36|6441.36|6439|6439|6445.71|6445.71|6437.64|6437.64|0
1652866200000|2022-05-18 09:30:00|6438.23|6438.23|6444.86|6444.86|6444.86|6444.86|6434.4|6434.4|0
1652866500000|2022-05-18 09:35:00|6445.02|6445.02|6447.44|6447.44|6448.64|6448.64|6440.78|6440.78|0
1652866800000|2022-05-18 09:40:00|6447.59|6447.59|6444.87|6444.87|6448.23|6448.23|6444.87|6444.87|0
1652867100000|2022-05-18 09:45:00|6445.06|6445.06|6454.8|6454.8|6458.69|6458.69|6444.62|6444.62|0
1652867400000|2022-05-18 09:50:00|6455.51|6455.51|6464.99|6464.99|6466.49|6466.49|6455.4|6455.4|0
1652867700000|2022-05-18 09:55:00|6464.8|6464.8|6473.56|6473.56|6476.6|6476.6|6464.8|6464.8|0
1652868000000|2022-05-18 10:00:00|6474.08|6474.08|6477.66|6477.66|6477.66|6477.66|6469.2|6469.2|0
1652868300000|2022-05-18 10:05:00|6477.81|6477.81|6481.04|6481.04|6485.2|6485.2|6477.81|6477.81|0
1652868600000|2022-05-18 10:10:00|6480.97|6480.97|6482.71|6482.71|6484.23|6484.23|6480.82|6480.82|0
1652868900000|2022-05-18 10:15:00|6483.09|6483.09|6487.14|6487.14|6487.14|6487.14|6481.77|6481.77|0
1652869200000|2022-05-18 10:20:00|6486.88|6486.88|6491.67|6491.67|6491.67|6491.67|6486.26|6486.26|0
1652869500000|2022-05-18 10:25:00|6491.74|6491.74|6504.01|6504.01|6504.11|6504.11|6491.61|6491.61|0
1652869800000|2022-05-18 10:30:00|6504.06|6504.06|6492.99|6492.99|6504.47|6504.47|6492.99|6492.99|0
1652870100000|2022-05-18 10:35:00|6492.93|6492.93|6487.74|6487.74|6492.93|6492.93|6486.33|6486.33|0
1652870400000|2022-05-18 10:40:00|6487.93|6487.93|6490.61|6490.61|6490.84|6490.84|6486.11|6486.11|0
1652870700000|2022-05-18 10:45:00|6490.69|6490.69|6483.82|6483.82|6490.69|6490.69|6483.56|6483.56|0
1652871000000|2022-05-18 10:50:00|6483.52|6483.52|6478.41|6478.41|6483.52|6483.52|6477.06|6477.06|0
1652871300000|2022-05-18 10:55:00|6478.25|6478.25|6481.72|6481.72|6485.52|6485.52|6478.16|6478.16|0
1652871600000|2022-05-18 11:00:00|6482.04|6482.04|6477.92|6477.92|6485.49|6485.49|6477.92|6477.92|0
1652871900000|2022-05-18 11:05:00|6477.51|6477.51|6478.88|6478.88|6478.88|6478.88|6471.41|6471.41|0
1652872200000|2022-05-18 11:10:00|6478.23|6478.23|6482.42|6482.42|6484.99|6484.99|6478.23|6478.23|0
1652872500000|2022-05-18 11:15:00|6482.83|6482.83|6489.03|6489.03|6491.64|6491.64|6482.83|6482.83|0
1652872800000|2022-05-18 11:20:00|6490.65|6490.65|6492.76|6492.76|6493.42|6493.42|6488.8|6488.8|0
1652873100000|2022-05-18 11:25:00|6492.63|6492.63|6480.53|6480.53|6493.2|6493.2|6477.96|6477.96|0
1652873400000|2022-05-18 11:30:00|6480.66|6480.66|6484.91|6484.91|6487.05|6487.05|6478.16|6478.16|0
1652873700000|2022-05-18 11:35:00|6484.61|6484.61|6484.29|6484.29|6487.22|6487.22|6480.44|6480.44|0
1652874000000|2022-05-18 11:40:00|6483.99|6483.99|6480.13|6480.13|6485|6485|6478.73|6478.73|0
1652874300000|2022-05-18 11:45:00|6479.98|6479.98|6465.71|6465.71|6479.98|6479.98|6465.41|6465.41|0
1652874600000|2022-05-18 11:50:00|6465.58|6465.58|6464.48|6464.48|6467.59|6467.59|6462.69|6462.69|0
1652874900000|2022-05-18 11:55:00|6464.78|6464.78|6458.57|6458.57|6464.78|6464.78|6458.57|6458.57|0
1652875200000|2022-05-18 12:00:00|6458.77|6458.77|6457.6|6457.6|6461.27|6461.27|6456.07|6456.07|0
1652875500000|2022-05-18 12:05:00|6458.79|6458.79|6455.15|6455.15|6462.23|6462.23|6454.76|6454.76|0
1652875800000|2022-05-18 12:10:00|6455.53|6455.53|6456.3|6456.3|6456.84|6456.84|6453.03|6453.03|0
1652876100000|2022-05-18 12:15:00|6456.22|6456.22|6454.02|6454.02|6456.69|6456.69|6450.62|6450.62|0
1652876400000|2022-05-18 12:20:00|6453.64|6453.64|6446.08|6446.08|6454.1|6454.1|6444.82|6444.82|0
1652876700000|2022-05-18 12:25:00|6446.24|6446.24|6444.58|6444.58|6448.55|6448.55|6444.58|6444.58|0
1652877000000|2022-05-18 12:30:00|6444.66|6444.66|6439.86|6439.86|6444.66|6444.66|6437.88|6437.88|0
1652877300000|2022-05-18 12:35:00|6438.78|6438.78|6430.46|6430.46|6441.24|6441.24|6429.91|6429.91|0
1652877600000|2022-05-18 12:40:00|6430.3|6430.3|6426.73|6426.73|6431.85|6431.85|6426.73|6426.73|0
1652877900000|2022-05-18 12:45:00|6427.1|6427.1|6420.42|6420.42|6427.1|6427.1|6419.95|6419.95|0
1652878200000|2022-05-18 12:50:00|6420.72|6420.72|6413.75|6413.75|6420.83|6420.83|6413.11|6413.11|0
1652878500000|2022-05-18 12:55:00|6414.47|6414.47|6409.49|6409.49|6418.53|6418.53|6409.49|6409.49|0
1652878800000|2022-05-18 13:00:00|6409.3|6409.3|6405.55|6405.55|6414.86|6414.86|6404.95|6404.95|0
1652879100000|2022-05-18 13:05:00|6405.33|6405.33|6396.36|6396.36|6405.52|6405.52|6394.64|6394.64|0
1652879400000|2022-05-18 13:10:00|6396.88|6396.88|6402.33|6402.33|6402.37|6402.37|6396.62|6396.62|0
1652879700000|2022-05-18 13:15:00|6402.14|6402.14|6402.38|6402.38|6407.64|6407.64|6401.15|6401.15|0
1652880000000|2022-05-18 13:20:00|6402.28|6402.28|6396.1|6396.1|6402.76|6402.76|6396.1|6396.1|0
1652880300000|2022-05-18 13:25:00|6396.69|6396.69|6404.22|6404.22|6404.22|6404.22|6395.12|6395.12|0
1652880600000|2022-05-18 13:30:00|6404.62|6404.62|6423.76|6423.76|6429.13|6429.13|6404.62|6404.62|0
1652880900000|2022-05-18 13:35:00|6423.47|6423.47|6419.53|6419.53|6438|6438|6414.04|6414.04|0
1652881200000|2022-05-18 13:40:00|6419.45|6419.45|6403.88|6403.88|6419.92|6419.92|6399.97|6399.97|0
1652881500000|2022-05-18 13:45:00|6403.8|6403.8|6413.06|6413.06|6421.66|6421.66|6403.7|6403.7|0
1652881800000|2022-05-18 13:50:00|6412.98|6412.98|6417.11|6417.11|6424.6|6424.6|6402.4|6402.4|0
1652882100000|2022-05-18 13:55:00|6416.91|6416.91|6398.58|6398.58|6421.46|6421.46|6397.17|6397.17|0
1652882400000|2022-05-18 14:00:00|6398.66|6398.66|6419.46|6419.46|6423.77|6423.77|6398.66|6398.66|0
1652882700000|2022-05-18 14:05:00|6418.74|6418.74|6431.56|6431.56|6437.21|6437.21|6418.29|6418.29|0
1652883000000|2022-05-18 14:10:00|6430.48|6430.48|6436|6436|6436|6436|6425.18|6425.18|0
1652883300000|2022-05-18 14:15:00|6436.13|6436.13|6435.23|6435.23|6444.27|6444.27|6431.5|6431.5|0
1652883600000|2022-05-18 14:20:00|6435.53|6435.53|6442.01|6442.01|6448.75|6448.75|6435.53|6435.53|0
1652883900000|2022-05-18 14:25:00|6441.85|6441.85|6434.47|6434.47|6453.2|6453.2|6434.47|6434.47|0
1652884200000|2022-05-18 14:30:00|6434.55|6434.55|6431.82|6431.82|6438.72|6438.72|6429.59|6429.59|0
1652884500000|2022-05-18 14:35:00|6431.74|6431.74|6423.19|6423.19|6431.74|6431.74|6419.66|6419.66|0
1652884800000|2022-05-18 14:40:00|6423.3|6423.3|6417.46|6417.46|6424.82|6424.82|6417.42|6417.42|0
1652885100000|2022-05-18 14:45:00|6417.69|6417.69|6448.62|6448.62|6448.7|6448.7|6416.34|6416.34|0
1652885400000|2022-05-18 14:50:00|6447.54|6447.54|6447.54|6447.54|6453.67|6453.67|6446.24|6446.24|0
1652885700000|2022-05-18 14:55:00|6447.47|6447.47|6460.75|6460.75|6460.75|6460.75|6442.65|6442.65|0
1652886000000|2022-05-18 15:00:00|6460.83|6460.83|6451.77|6451.77|6460.83|6460.83|6448.61|6448.61|0
1652886300000|2022-05-18 15:05:00|6451.56|6451.56|6444.65|6444.65|6452.65|6452.65|6442.22|6442.22|0
1652886600000|2022-05-18 15:10:00|6444.28|6444.28|6438.43|6438.43|6445.32|6445.32|6437.18|6437.18|0
1652886900000|2022-05-18 15:15:00|6438.79|6438.79|6431.02|6431.02|6438.87|6438.87|6430.81|6430.81|0
1652887200000|2022-05-18 15:20:00|6430.91|6430.91|6417.59|6417.59|6430.91|6430.91|6415.78|6415.78|0
1652887500000|2022-05-18 15:25:00|6417.67|6417.67|6419.58|6419.58|6421.98|6421.98|6413.97|6413.97|0
1652944500000|2022-05-19 07:15:00|6335.77|6335.77|6327.42|6327.42|6341.79|6341.79|6322.38|6322.38|0
1652944800000|2022-05-19 07:20:00|6327.6|6327.6|6318.88|6318.88|6334.22|6334.22|6313.27|6313.27|0
1652945100000|2022-05-19 07:25:00|6318.8|6318.8|6318.11|6318.11|6320.7|6320.7|6310.69|6310.69|0
1652945400000|2022-05-19 07:30:00|6317.72|6317.72|6291.53|6291.53|6317.92|6317.92|6289.28|6289.28|0
1652945700000|2022-05-19 07:35:00|6291.93|6291.93|6296.46|6296.46|6300.95|6300.95|6285.06|6285.06|0
1652946000000|2022-05-19 07:40:00|6296.96|6296.96|6305.31|6305.31|6321.41|6321.41|6296.35|6296.35|0
1652946300000|2022-05-19 07:45:00|6305.54|6305.54|6317.71|6317.71|6318.35|6318.35|6304.23|6304.23|0
1652946600000|2022-05-19 07:50:00|6317.34|6317.34|6314.6|6314.6|6324.09|6324.09|6314.18|6314.18|0
1652946900000|2022-05-19 07:55:00|6313.7|6313.7|6337.36|6337.36|6337.59|6337.59|6313.37|6313.37|0
1652947200000|2022-05-19 08:00:00|6338.08|6338.08|6314.52|6314.52|6340.09|6340.09|6313.7|6313.7|0
1652947500000|2022-05-19 08:05:00|6314.71|6314.71|6302.96|6302.96|6314.71|6314.71|6296.89|6296.89|0
1652947800000|2022-05-19 08:10:00|6302.25|6302.25|6317.37|6317.37|6317.53|6317.53|6302.09|6302.09|0
1652948100000|2022-05-19 08:15:00|6317.48|6317.48|6301.64|6301.64|6318.61|6318.61|6301.59|6301.59|0
1652948400000|2022-05-19 08:20:00|6301.71|6301.71|6296.45|6296.45|6302.72|6302.72|6294.59|6294.59|0
1652948700000|2022-05-19 08:25:00|6296.29|6296.29|6282.34|6282.34|6296.7|6296.7|6282.34|6282.34|0
1652949000000|2022-05-19 08:30:00|6282.64|6282.64|6283.72|6283.72|6286.62|6286.62|6279.33|6279.33|0
1652949300000|2022-05-19 08:35:00|6283.64|6283.64|6285.94|6285.94|6286.75|6286.75|6282.22|6282.22|0
1652949600000|2022-05-19 08:40:00|6286.5|6286.5|6286.71|6286.71|6287.1|6287.1|6280.84|6280.84|0
1652949900000|2022-05-19 08:45:00|6286.9|6286.9|6303.71|6303.71|6303.76|6303.76|6285.34|6285.34|0
1652950200000|2022-05-19 08:50:00|6303.82|6303.82|6313.78|6313.78|6313.78|6313.78|6303.82|6303.82|0
1652950500000|2022-05-19 08:55:00|6314.16|6314.16|6291.42|6291.42|6314.36|6314.36|6291.42|6291.42|0
1652950800000|2022-05-19 09:00:00|6291.22|6291.22|6288.36|6288.36|6292.26|6292.26|6286.4|6286.4|0
1652951100000|2022-05-19 09:05:00|6288.47|6288.47|6282.89|6282.89|6288.7|6288.7|6282.49|6282.49|0
1652951400000|2022-05-19 09:10:00|6282.57|6282.57|6274.31|6274.31|6283.1|6283.1|6271.71|6271.71|0
1652951700000|2022-05-19 09:15:00|6273.65|6273.65|6266.19|6266.19|6273.65|6273.65|6265.56|6265.56|0
1652952000000|2022-05-19 09:20:00|6265.78|6265.78|6266.14|6266.14|6269.69|6269.69|6261.05|6261.05|0
1652952300000|2022-05-19 09:25:00|6265.83|6265.83|6265.8|6265.8|6266.73|6266.73|6260.06|6260.06|0
1652952600000|2022-05-19 09:30:00|6265.65|6265.65|6253.53|6253.53|6265.73|6265.73|6251.22|6251.22|0
1652952900000|2022-05-19 09:35:00|6253.59|6253.59|6249.33|6249.33|6253.85|6253.85|6247.16|6247.16|0
1652953200000|2022-05-19 09:40:00|6249.87|6249.87|6248.88|6248.88|6252.04|6252.04|6245.18|6245.18|0
1652953500000|2022-05-19 09:45:00|6249.07|6249.07|6266.02|6266.02|6266.15|6266.15|6247.55|6247.55|0
1652953800000|2022-05-19 09:50:00|6266.68|6266.68|6281.46|6281.46|6281.5|6281.5|6266.68|6266.68|0
1652954100000|2022-05-19 09:55:00|6281.65|6281.65|6277.24|6277.24|6282.39|6282.39|6275.81|6275.81|0
1652954400000|2022-05-19 10:00:00|6277.13|6277.13|6275.07|6275.07|6279.86|6279.86|6273.54|6273.54|0
1652954700000|2022-05-19 10:05:00|6275.25|6275.25|6285.09|6285.09|6285.09|6285.09|6275.14|6275.14|0
1652955000000|2022-05-19 10:10:00|6284.33|6284.33|6280.67|6280.67|6285.19|6285.19|6280.04|6280.04|0
1652955300000|2022-05-19 10:15:00|6280.83|6280.83|6277.27|6277.27|6282.02|6282.02|6276.24|6276.24|0
1652955600000|2022-05-19 10:20:00|6276.71|6276.71|6278.04|6278.04|6279.03|6279.03|6275.21|6275.21|0
1652955900000|2022-05-19 10:25:00|6277.98|6277.98|6288.72|6288.72|6293.65|6293.65|6277.87|6277.87|0
1652956200000|2022-05-19 10:30:00|6287.28|6287.28|6272.9|6272.9|6287.77|6287.77|6272.9|6272.9|0
1652956500000|2022-05-19 10:35:00|6272.67|6272.67|6275.37|6275.37|6275.37|6275.37|6268.67|6268.67|0
1652956800000|2022-05-19 10:40:00|6274.6|6274.6|6279.8|6279.8|6279.8|6279.8|6273.43|6273.43|0
1652957100000|2022-05-19 10:45:00|6280.15|6280.15|6295.88|6295.88|6295.88|6295.88|6280.15|6280.15|0
1652957400000|2022-05-19 10:50:00|6295.78|6295.78|6297.06|6297.06|6298.51|6298.51|6292.86|6292.86|0
1652957700000|2022-05-19 10:55:00|6297.66|6297.66|6294.32|6294.32|6298.69|6298.69|6291.32|6291.32|0
1652958000000|2022-05-19 11:00:00|6292.18|6292.18|6300.27|6300.27|6303.28|6303.28|6292.18|6292.18|0
1652958300000|2022-05-19 11:05:00|6300.05|6300.05|6294.12|6294.12|6300.27|6300.27|6294.12|6294.12|0
1652958600000|2022-05-19 11:10:00|6294.27|6294.27|6289.41|6289.41|6294.27|6294.27|6286.15|6286.15|0
1652958900000|2022-05-19 11:15:00|6289.52|6289.52|6289.35|6289.35|6290.68|6290.68|6287.86|6287.86|0
1652959200000|2022-05-19 11:20:00|6289.05|6289.05|6308.69|6308.69|6308.85|6308.85|6288.33|6288.33|0
1652959500000|2022-05-19 11:25:00|6308.54|6308.54|6313.42|6313.42|6314.25|6314.25|6302.3|6302.3|0
1652959800000|2022-05-19 11:30:00|6314.14|6314.14|6306.69|6306.69|6314.52|6314.52|6304.22|6304.22|0
1652960100000|2022-05-19 11:35:00|6306.99|6306.99|6313.47|6313.47|6313.69|6313.69|6306.57|6306.57|0
1652960400000|2022-05-19 11:40:00|6313.55|6313.55|6322.29|6322.29|6322.63|6322.63|6311.15|6311.15|0
1652960700000|2022-05-19 11:45:00|6322.32|6322.32|6313.25|6313.25|6322.39|6322.39|6312.64|6312.64|0
1652961000000|2022-05-19 11:50:00|6313.14|6313.14|6315.65|6315.65|6315.72|6315.72|6311.73|6311.73|0
1652961300000|2022-05-19 11:55:00|6315.61|6315.61|6323.38|6323.38|6324.19|6324.19|6315.36|6315.36|0
1652961600000|2022-05-19 12:00:00|6323.46|6323.46|6322.49|6322.49|6326.75|6326.75|6322.21|6322.21|0
1652961900000|2022-05-19 12:05:00|6322.28|6322.28|6322.91|6322.91|6323.33|6323.33|6319.52|6319.52|0
1652962200000|2022-05-19 12:10:00|6323.47|6323.47|6319.67|6319.67|6323.94|6323.94|6319.67|6319.67|0
1652962500000|2022-05-19 12:15:00|6319.72|6319.72|6308.36|6308.36|6320|6320|6305.23|6305.23|0
1652962800000|2022-05-19 12:20:00|6308.29|6308.29|6290.82|6290.82|6308.87|6308.87|6290.67|6290.67|0
1652963100000|2022-05-19 12:25:00|6291.24|6291.24|6295.29|6295.29|6295.82|6295.82|6289.36|6289.36|0
1652963400000|2022-05-19 12:30:00|6295.21|6295.21|6282.89|6282.89|6295.95|6295.95|6282.6|6282.6|0
1652963700000|2022-05-19 12:35:00|6283.04|6283.04|6273.38|6273.38|6284.2|6284.2|6270.18|6270.18|0
1652964000000|2022-05-19 12:40:00|6273.04|6273.04|6281.57|6281.57|6281.9|6281.9|6268.84|6268.84|0
1652964300000|2022-05-19 12:45:00|6281.49|6281.49|6286.41|6286.41|6290.31|6290.31|6281.49|6281.49|0
1652964600000|2022-05-19 12:50:00|6286.59|6286.59|6290.5|6290.5|6293.63|6293.63|6286.59|6286.59|0
1652964900000|2022-05-19 12:55:00|6290.27|6290.27|6291.79|6291.79|6294.14|6294.14|6288.54|6288.54|0
1652965200000|2022-05-19 13:00:00|6291.53|6291.53|6291.55|6291.55|6296.48|6296.48|6291.53|6291.53|0
1652965500000|2022-05-19 13:05:00|6292.27|6292.27|6292.29|6292.29|6293.49|6293.49|6287.09|6287.09|0
1652965800000|2022-05-19 13:10:00|6292.13|6292.13|6295.59|6295.59|6297.89|6297.89|6289.56|6289.56|0
1652966100000|2022-05-19 13:15:00|6295.67|6295.67|6278.65|6278.65|6296.14|6296.14|6278.59|6278.59|0
1652966400000|2022-05-19 13:20:00|6278.73|6278.73|6273.19|6273.19|6280.67|6280.67|6273.19|6273.19|0
1652966700000|2022-05-19 13:25:00|6273.11|6273.11|6277.88|6277.88|6278.26|6278.26|6271.52|6271.52|0
1652967000000|2022-05-19 13:30:00|6278.04|6278.04|6305.21|6305.21|6309.45|6309.45|6278.04|6278.04|0
1652967300000|2022-05-19 13:35:00|6304.81|6304.81|6324.62|6324.62|6327.02|6327.02|6301.14|6301.14|0
1652967600000|2022-05-19 13:40:00|6324.46|6324.46|6292.22|6292.22|6326.13|6326.13|6292.2|6292.2|0
1652967900000|2022-05-19 13:45:00|6292.37|6292.37|6272.12|6272.12|6293.2|6293.2|6269|6269|0
1652968200000|2022-05-19 13:50:00|6272.48|6272.48|6292.62|6292.62|6295.64|6295.64|6272.48|6272.48|0
1652968500000|2022-05-19 13:55:00|6292.42|6292.42|6294.83|6294.83|6302.8|6302.8|6290.31|6290.31|0
1652968800000|2022-05-19 14:00:00|6294.52|6294.52|6329.83|6329.83|6331.7|6331.7|6292.59|6292.59|0
1652969100000|2022-05-19 14:05:00|6329.91|6329.91|6326.65|6326.65|6339.35|6339.35|6326.44|6326.44|0
1652969400000|2022-05-19 14:10:00|6326.5|6326.5|6308.57|6308.57|6335.51|6335.51|6308.57|6308.57|0
1652969700000|2022-05-19 14:15:00|6308.34|6308.34|6313.91|6313.91|6318.74|6318.74|6303.1|6303.1|0
1652970000000|2022-05-19 14:20:00|6313.67|6313.67|6306.66|6306.66|6317.8|6317.8|6303.69|6303.69|0
1652970300000|2022-05-19 14:25:00|6306.37|6306.37|6291.58|6291.58|6307.7|6307.7|6289.94|6289.94|0
1652970600000|2022-05-19 14:30:00|6291.43|6291.43|6306.31|6306.31|6306.61|6306.61|6283.06|6283.06|0
1652970900000|2022-05-19 14:35:00|6306.16|6306.16|6307.3|6307.3|6320.37|6320.37|6305.05|6305.05|0
1652971200000|2022-05-19 14:40:00|6307.11|6307.11|6298.35|6298.35|6307.11|6307.11|6292.03|6292.03|0
1652971500000|2022-05-19 14:45:00|6298.16|6298.16|6303.01|6303.01|6310.98|6310.98|6297.46|6297.46|0
1652971800000|2022-05-19 14:50:00|6303.04|6303.04|6322.82|6322.82|6322.9|6322.9|6302|6302|0
1652972100000|2022-05-19 14:55:00|6322.9|6322.9|6326.44|6326.44|6330.05|6330.05|6321.05|6321.05|0
1652972400000|2022-05-19 15:00:00|6326.6|6326.6|6324.47|6324.47|6334.35|6334.35|6322.72|6322.72|0
1652972700000|2022-05-19 15:05:00|6324.37|6324.37|6320.92|6320.92|6324.37|6324.37|6314.7|6314.7|0
1652973000000|2022-05-19 15:10:00|6321|6321|6318.91|6318.91|6331.64|6331.64|6318.85|6318.85|0
1652973300000|2022-05-19 15:15:00|6317.45|6317.45|6316.16|6316.16|6318.06|6318.06|6309.05|6309.05|0
1652973600000|2022-05-19 15:20:00|6316.27|6316.27|6324.29|6324.29|6325.28|6325.28|6314.11|6314.11|0
1652973900000|2022-05-19 15:25:00|6324.22|6324.22|6315.2|6315.2|6324.29|6324.29|6311.23|6311.23|0
1653030900000|2022-05-20 07:15:00|6380.52|6380.52|6397.86|6397.86|6412.86|6412.86|6378.98|6378.98|0
1653031200000|2022-05-20 07:20:00|6398.19|6398.19|6411.29|6411.29|6416.47|6416.47|6398.19|6398.19|0
1653031500000|2022-05-20 07:25:00|6410.67|6410.67|6413.35|6413.35|6413.99|6413.99|6401.5|6401.5|0
1653031800000|2022-05-20 07:30:00|6413.45|6413.45|6439.93|6439.93|6440.9|6440.9|6413.45|6413.45|0
1653032100000|2022-05-20 07:35:00|6440.55|6440.55|6438.23|6438.23|6448.66|6448.66|6436.95|6436.95|0
1653032400000|2022-05-20 07:40:00|6439.3|6439.3|6449.18|6449.18|6449.48|6449.48|6435.86|6435.86|0
1653032700000|2022-05-20 07:45:00|6448.65|6448.65|6453.13|6453.13|6453.37|6453.37|6448.65|6448.65|0
1653033000000|2022-05-20 07:50:00|6453.85|6453.85|6453.09|6453.09|6457.2|6457.2|6451.72|6451.72|0
1653033300000|2022-05-20 07:55:00|6455.19|6455.19|6456.15|6456.15|6458.61|6458.61|6452.9|6452.9|0
1653033600000|2022-05-20 08:00:00|6456.23|6456.23|6449.64|6449.64|6464.45|6464.45|6447.63|6447.63|0
1653033900000|2022-05-20 08:05:00|6449.75|6449.75|6469.69|6469.69|6470.08|6470.08|6448.67|6448.67|0
1653034200000|2022-05-20 08:10:00|6469.92|6469.92|6448.87|6448.87|6469.92|6469.92|6448.87|6448.87|0
1653034500000|2022-05-20 08:15:00|6448.95|6448.95|6437.39|6437.39|6450.2|6450.2|6437.39|6437.39|0
1653034800000|2022-05-20 08:20:00|6437.61|6437.61|6451.08|6451.08|6451.22|6451.22|6437.61|6437.61|0
1653035100000|2022-05-20 08:25:00|6451.15|6451.15|6452.08|6452.08|6452.32|6452.32|6446.88|6446.88|0
1653035400000|2022-05-20 08:30:00|6452.19|6452.19|6464.43|6464.43|6464.59|6464.59|6452.19|6452.19|0
1653035700000|2022-05-20 08:35:00|6464.2|6464.2|6463.54|6463.54|6465.9|6465.9|6458.76|6458.76|0
1653036000000|2022-05-20 08:40:00|6463.81|6463.81|6474.93|6474.93|6475.56|6475.56|6463.64|6463.64|0
1653036300000|2022-05-20 08:45:00|6475.14|6475.14|6482.64|6482.64|6483.91|6483.91|6475.14|6475.14|0
1653036600000|2022-05-20 08:50:00|6482.83|6482.83|6482.34|6482.34|6483.67|6483.67|6480.68|6480.68|0
1653036900000|2022-05-20 08:55:00|6483.06|6483.06|6480.31|6480.31|6483.06|6483.06|6478.44|6478.44|0
1653037200000|2022-05-20 09:00:00|6480.49|6480.49|6471.17|6471.17|6481.35|6481.35|6470.28|6470.28|0
1653037500000|2022-05-20 09:05:00|6471.01|6471.01|6473.45|6473.45|6473.7|6473.7|6466.52|6466.52|0
1653037800000|2022-05-20 09:10:00|6473.34|6473.34|6478.36|6478.36|6478.36|6478.36|6473.07|6473.07|0
1653038100000|2022-05-20 09:15:00|6478.18|6478.18|6494.47|6494.47|6499.48|6499.48|6478.18|6478.18|0
1653038400000|2022-05-20 09:20:00|6494.11|6494.11|6495.15|6495.15|6500.05|6500.05|6494.11|6494.11|0
1653038700000|2022-05-20 09:25:00|6495.05|6495.05|6497.68|6497.68|6500.05|6500.05|6494.84|6494.84|0
1653039000000|2022-05-20 09:30:00|6498.07|6498.07|6511.33|6511.33|6511.33|6511.33|6497.99|6497.99|0
1653039300000|2022-05-20 09:35:00|6511.17|6511.17|6507.67|6507.67|6516.34|6516.34|6507.54|6507.54|0
1653039600000|2022-05-20 09:40:00|6508.03|6508.03|6513.56|6513.56|6515.2|6515.2|6507.6|6507.6|0
1653039900000|2022-05-20 09:45:00|6513.41|6513.41|6518.55|6518.55|6518.55|6518.55|6512.3|6512.3|0
1653040200000|2022-05-20 09:50:00|6518.85|6518.85|6528.18|6528.18|6528.88|6528.88|6518.85|6518.85|0
1653040500000|2022-05-20 09:55:00|6528.11|6528.11|6529.68|6529.68|6530.28|6530.28|6517.89|6517.89|0
1653040800000|2022-05-20 10:00:00|6528.43|6528.43|6524.51|6524.51|6528.73|6528.73|6523.67|6523.67|0
1653041100000|2022-05-20 10:05:00|6524.38|6524.38|6516.74|6516.74|6524.55|6524.55|6513.01|6513.01|0
1653041400000|2022-05-20 10:10:00|6516.85|6516.85|6511.48|6511.48|6516.85|6516.85|6510.81|6510.81|0
1653041700000|2022-05-20 10:15:00|6511.39|6511.39|6507.47|6507.47|6512.11|6512.11|6503.49|6503.49|0
1653042000000|2022-05-20 10:20:00|6507.23|6507.23|6504.11|6504.11|6508.47|6508.47|6502.38|6502.38|0
1653042300000|2022-05-20 10:25:00|6504.33|6504.33|6507.22|6507.22|6509.72|6509.72|6497.6|6497.6|0
1653042600000|2022-05-20 10:30:00|6507.36|6507.36|6509.05|6509.05|6511.94|6511.94|6507.02|6507.02|0
1653042900000|2022-05-20 10:35:00|6509.82|6509.82|6510.93|6510.93|6510.93|6510.93|6506.66|6506.66|0
1653043200000|2022-05-20 10:40:00|6511.53|6511.53|6506.24|6506.24|6512.59|6512.59|6503.02|6503.02|0
1653043500000|2022-05-20 10:45:00|6506.16|6506.16|6520.25|6520.25|6520.4|6520.4|6506.01|6506.01|0
1653043800000|2022-05-20 10:50:00|6519.95|6519.95|6518.44|6518.44|6519.95|6519.95|6514.69|6514.69|0
1653044100000|2022-05-20 10:55:00|6518.93|6518.93|6521.78|6521.78|6523.39|6523.39|6518.8|6518.8|0
1653044400000|2022-05-20 11:00:00|6521.86|6521.86|6522.12|6522.12|6524.96|6524.96|6520.1|6520.1|0
1653044700000|2022-05-20 11:05:00|6521.96|6521.96|6517.12|6517.12|6524.36|6524.36|6515.87|6515.87|0
1653045000000|2022-05-20 11:10:00|6516.74|6516.74|6522.39|6522.39|6522.63|6522.63|6516.74|6516.74|0
1653045300000|2022-05-20 11:15:00|6522.32|6522.32|6521.66|6521.66|6528.27|6528.27|6521.57|6521.57|0
1653045600000|2022-05-20 11:20:00|6522.07|6522.07|6523.72|6523.72|6526.75|6526.75|6521.6|6521.6|0
1653045900000|2022-05-20 11:25:00|6523.32|6523.32|6518.91|6518.91|6523.32|6523.32|6516.95|6516.95|0
1653046200000|2022-05-20 11:30:00|6519.63|6519.63|6518.16|6518.16|6519.63|6519.63|6516.72|6516.72|0
1653046500000|2022-05-20 11:35:00|6517.97|6517.97|6519.46|6519.46|6522.42|6522.42|6516.59|6516.59|0
1653046800000|2022-05-20 11:40:00|6520.54|6520.54|6516.7|6516.7|6520.99|6520.99|6515.58|6515.58|0
1653047100000|2022-05-20 11:45:00|6517.21|6517.21|6517.51|6517.51|6519.67|6519.67|6516.12|6516.12|0
1653047400000|2022-05-20 11:50:00|6517.44|6517.44|6531.23|6531.23|6531.23|6531.23|6517|6517|0
1653047700000|2022-05-20 11:55:00|6531.33|6531.33|6538.78|6538.78|6540.09|6540.09|6531.31|6531.31|0
1653048000000|2022-05-20 12:00:00|6538.46|6538.46|6532.05|6532.05|6538.46|6538.46|6531.92|6531.92|0
1653048300000|2022-05-20 12:05:00|6532.71|6532.71|6534.19|6534.19|6534.19|6534.19|6532.45|6532.45|0
1653048600000|2022-05-20 12:10:00|6534.27|6534.27|6540.83|6540.83|6540.83|6540.83|6534.27|6534.27|0
1653048900000|2022-05-20 12:15:00|6540.47|6540.47|6543.36|6543.36|6543.36|6543.36|6538.03|6538.03|0
1653049200000|2022-05-20 12:20:00|6543.72|6543.72|6549.99|6549.99|6550.34|6550.34|6543.72|6543.72|0
1653049500000|2022-05-20 12:25:00|6549.84|6549.84|6550.45|6550.45|6553.85|6553.85|6549.84|6549.84|0
1653049800000|2022-05-20 12:30:00|6550.15|6550.15|6542.73|6542.73|6550.15|6550.15|6537.47|6537.47|0
1653050100000|2022-05-20 12:35:00|6543.11|6543.11|6542.25|6542.25|6543.47|6543.47|6541.36|6541.36|0
1653050400000|2022-05-20 12:40:00|6542.03|6542.03|6536.26|6536.26|6542.03|6542.03|6536.24|6536.24|0
1653050700000|2022-05-20 12:45:00|6536.19|6536.19|6537.04|6537.04|6540.79|6540.79|6534.8|6534.8|0
1653051000000|2022-05-20 12:50:00|6537.4|6537.4|6536.96|6536.96|6541.32|6541.32|6535.65|6535.65|0
1653051300000|2022-05-20 12:55:00|6537.26|6537.26|6544.01|6544.01|6544.01|6544.01|6536.23|6536.23|0
1653051600000|2022-05-20 13:00:00|6544.29|6544.29|6550.85|6550.85|6552.39|6552.39|6544.29|6544.29|0
1653051900000|2022-05-20 13:05:00|6550.43|6550.43|6542.05|6542.05|6550.73|6550.73|6542.05|6542.05|0
1653052200000|2022-05-20 13:10:00|6541.78|6541.78|6548.41|6548.41|6548.84|6548.84|6539.98|6539.98|0
1653052500000|2022-05-20 13:15:00|6548.77|6548.77|6548.26|6548.26|6549.67|6549.67|6546.15|6546.15|0
1653052800000|2022-05-20 13:20:00|6548.19|6548.19|6537.85|6537.85|6548.27|6548.27|6537.85|6537.85|0
1653053100000|2022-05-20 13:25:00|6538.03|6538.03|6540.3|6540.3|6541.42|6541.42|6537.83|6537.83|0
1653053400000|2022-05-20 13:30:00|6540.22|6540.22|6517|6517|6543.46|6543.46|6513.29|6513.29|0
1653053700000|2022-05-20 13:35:00|6517.53|6517.53|6512.6|6512.6|6518.33|6518.33|6495.64|6495.64|0
1653054000000|2022-05-20 13:40:00|6512.17|6512.17|6525.97|6525.97|6525.97|6525.97|6507.61|6507.61|0
1653054300000|2022-05-20 13:45:00|6526.02|6526.02|6497.64|6497.64|6527.39|6527.39|6497.25|6497.25|0
1653054600000|2022-05-20 13:50:00|6497.55|6497.55|6501.5|6501.5|6505.13|6505.13|6495.62|6495.62|0
1653054900000|2022-05-20 13:55:00|6501.3|6501.3|6502.78|6502.78|6502.78|6502.78|6494.6|6494.6|0
1653055200000|2022-05-20 14:00:00|6503.38|6503.38|6507.66|6507.66|6507.79|6507.79|6493.37|6493.37|0
1653055500000|2022-05-20 14:05:00|6507.77|6507.77|6494.76|6494.76|6512.57|6512.57|6491.9|6491.9|0
1653055800000|2022-05-20 14:10:00|6495.12|6495.12|6503.92|6503.92|6504.68|6504.68|6494.62|6494.62|0
1653056100000|2022-05-20 14:15:00|6504.64|6504.64|6506.2|6506.2|6506.83|6506.83|6502.87|6502.87|0
1653056400000|2022-05-20 14:20:00|6506.07|6506.07|6507.18|6507.18|6509.27|6509.27|6502.98|6502.98|0
1653056700000|2022-05-20 14:25:00|6507.26|6507.26|6517.1|6517.1|6517.84|6517.84|6507.11|6507.11|0
1653057000000|2022-05-20 14:30:00|6517.02|6517.02|6510.9|6510.9|6519.77|6519.77|6510.51|6510.51|0
1653057300000|2022-05-20 14:35:00|6510|6510|6497|6497|6510|6510|6496.21|6496.21|0
1653057600000|2022-05-20 14:40:00|6497.26|6497.26|6508.16|6508.16|6510.77|6510.77|6495.89|6495.89|0
1653057900000|2022-05-20 14:45:00|6507.95|6507.95|6485.05|6485.05|6507.95|6507.95|6485|6485|0
1653058200000|2022-05-20 14:50:00|6485.41|6485.41|6483.29|6483.29|6487.94|6487.94|6476.16|6476.16|0
1653058500000|2022-05-20 14:55:00|6483.45|6483.45|6473.59|6473.59|6485.6|6485.6|6469.93|6469.93|0
1653058800000|2022-05-20 15:00:00|6473.48|6473.48|6478.31|6478.31|6482.76|6482.76|6471.05|6471.05|0
1653059100000|2022-05-20 15:05:00|6477.96|6477.96|6473.53|6473.53|6479.03|6479.03|6469.97|6469.97|0
1653059400000|2022-05-20 15:10:00|6473.23|6473.23|6474.76|6474.76|6474.76|6474.76|6470.54|6470.54|0
1653059700000|2022-05-20 15:15:00|6474.74|6474.74|6465.37|6465.37|6475.94|6475.94|6460.62|6460.62|0
1653060000000|2022-05-20 15:20:00|6465.78|6465.78|6464.23|6464.23|6466.76|6466.76|6462.97|6462.97|0
1653060300000|2022-05-20 15:25:00|6464.01|6464.01|6466.9|6466.9|6474.15|6474.15|6462.68|6462.68|0
1653290100000|2022-05-23 07:15:00|6597.04|6597.04|6590.01|6590.01|6597.23|6597.23|6584.24|6584.24|0
1653290400000|2022-05-23 07:20:00|6590.37|6590.37|6583.16|6583.16|6591.64|6591.64|6575.28|6575.28|0
1653290700000|2022-05-23 07:25:00|6583.31|6583.31|6574.41|6574.41|6594.22|6594.22|6573.03|6573.03|0
1653291000000|2022-05-23 07:30:00|6574.78|6574.78|6554.87|6554.87|6574.78|6574.78|6554.83|6554.83|0
1653291300000|2022-05-23 07:35:00|6555.23|6555.23|6525.16|6525.16|6556.41|6556.41|6521.72|6521.72|0
1653291600000|2022-05-23 07:40:00|6525.35|6525.35|6515.44|6515.44|6525.44|6525.44|6514.3|6514.3|0
1653291900000|2022-05-23 07:45:00|6515.36|6515.36|6533.77|6533.77|6534.58|6534.58|6514.83|6514.83|0
1653292200000|2022-05-23 07:50:00|6533.06|6533.06|6535.86|6535.86|6535.91|6535.91|6530.23|6530.23|0
1653292500000|2022-05-23 07:55:00|6536.05|6536.05|6542.55|6542.55|6547.73|6547.73|6534.7|6534.7|0
1653292800000|2022-05-23 08:00:00|6541.67|6541.67|6533.07|6533.07|6551.12|6551.12|6533.07|6533.07|0
1653293100000|2022-05-23 08:05:00|6533.27|6533.27|6537.2|6537.2|6538.48|6538.48|6531.3|6531.3|0
1653293400000|2022-05-23 08:10:00|6537.05|6537.05|6525.65|6525.65|6537.38|6537.38|6523.13|6523.13|0
1653293700000|2022-05-23 08:15:00|6526.01|6526.01|6516.61|6516.61|6528.63|6528.63|6516.4|6516.4|0
1653294000000|2022-05-23 08:20:00|6516.12|6516.12|6524.78|6524.78|6525.15|6525.15|6515.25|6515.25|0
1653294300000|2022-05-23 08:25:00|6525.2|6525.2|6528.63|6528.63|6529.95|6529.95|6525.2|6525.2|0
1653294600000|2022-05-23 08:30:00|6528.99|6528.99|6528.05|6528.05|6531.82|6531.82|6526.87|6526.87|0
1653294900000|2022-05-23 08:35:00|6529.13|6529.13|6533.8|6533.8|6534.35|6534.35|6522.76|6522.76|0
1653295200000|2022-05-23 08:40:00|6534.18|6534.18|6539.79|6539.79|6546.46|6546.46|6534.18|6534.18|0
1653295500000|2022-05-23 08:45:00|6539.88|6539.88|6544.99|6544.99|6548|6548|6539.88|6539.88|0
1653295800000|2022-05-23 08:50:00|6545.18|6545.18|6547.13|6547.13|6549.26|6549.26|6544.26|6544.26|0
1653296100000|2022-05-23 08:55:00|6547.43|6547.43|6548.54|6548.54|6551.6|6551.6|6546.49|6546.49|0
1653296400000|2022-05-23 09:00:00|6548.87|6548.87|6540.92|6540.92|6549.28|6549.28|6539.33|6539.33|0
1653296700000|2022-05-23 09:05:00|6541.01|6541.01|6539.47|6539.47|6541.65|6541.65|6538.43|6538.43|0
1653297000000|2022-05-23 09:10:00|6539.28|6539.28|6542.35|6542.35|6547.98|6547.98|6539.28|6539.28|0
1653297300000|2022-05-23 09:15:00|6542.44|6542.44|6544.84|6544.84|6549.06|6549.06|6540.96|6540.96|0
1653297600000|2022-05-23 09:20:00|6544.37|6544.37|6554.81|6554.81|6554.81|6554.81|6544.37|6544.37|0
1653297900000|2022-05-23 09:25:00|6554.94|6554.94|6561.21|6561.21|6561.4|6561.4|6554.94|6554.94|0
1653298200000|2022-05-23 09:30:00|6561.49|6561.49|6560.9|6560.9|6565.34|6565.34|6560.59|6560.59|0
1653298500000|2022-05-23 09:35:00|6560.99|6560.99|6572.08|6572.08|6575.54|6575.54|6559.89|6559.89|0
1653298800000|2022-05-23 09:40:00|6572.01|6572.01|6573.56|6573.56|6574.08|6574.08|6571.14|6571.14|0
1653299100000|2022-05-23 09:45:00|6573.68|6573.68|6572.76|6572.76|6574.33|6574.33|6568.89|6568.89|0
1653299400000|2022-05-23 09:50:00|6572.89|6572.89|6568.89|6568.89|6575.91|6575.91|6568.89|6568.89|0
1653299700000|2022-05-23 09:55:00|6568.54|6568.54|6565.29|6565.29|6570.65|6570.65|6563.58|6563.58|0
1653300000000|2022-05-23 10:00:00|6565.47|6565.47|6562.43|6562.43|6565.65|6565.65|6560.72|6560.72|0
1653300300000|2022-05-23 10:05:00|6562.73|6562.73|6561.77|6561.77|6565.64|6565.64|6560.59|6560.59|0
1653300600000|2022-05-23 10:10:00|6562.12|6562.12|6572.05|6572.05|6572.31|6572.31|6561.13|6561.13|0
1653300900000|2022-05-23 10:15:00|6571.97|6571.97|6573.78|6573.78|6574.16|6574.16|6568.4|6568.4|0
1653301200000|2022-05-23 10:20:00|6574.19|6574.19|6580.71|6580.71|6580.9|6580.9|6573.05|6573.05|0
1653301500000|2022-05-23 10:25:00|6580.52|6580.52|6582.68|6582.68|6584.14|6584.14|6579.15|6579.15|0
1653301800000|2022-05-23 10:30:00|6582.59|6582.59|6586.19|6586.19|6591.78|6591.78|6582.5|6582.5|0
1653302100000|2022-05-23 10:35:00|6586.31|6586.31|6585.03|6585.03|6587.1|6587.1|6582.22|6582.22|0
1653302400000|2022-05-23 10:40:00|6584.71|6584.71|6580.43|6580.43|6585.73|6585.73|6576.19|6576.19|0
1653302700000|2022-05-23 10:45:00|6581.12|6581.12|6588.34|6588.34|6589.44|6589.44|6578.38|6578.38|0
1653303000000|2022-05-23 10:50:00|6588.41|6588.41|6590.18|6590.18|6591.96|6591.96|6585.9|6585.9|0
1653303300000|2022-05-23 10:55:00|6590.48|6590.48|6597.51|6597.51|6599.56|6599.56|6590.25|6590.25|0
1653303600000|2022-05-23 11:00:00|6598.33|6598.33|6599.22|6599.22|6601.67|6601.67|6595.12|6595.12|0
1653303900000|2022-05-23 11:05:00|6598.84|6598.84|6591.28|6591.28|6599.3|6599.3|6588.95|6588.95|0
1653304200000|2022-05-23 11:10:00|6591.13|6591.13|6586.45|6586.45|6591.36|6591.36|6584.67|6584.67|0
1653304500000|2022-05-23 11:15:00|6585.73|6585.73|6580.62|6580.62|6587.4|6587.4|6580.03|6580.03|0
1653304800000|2022-05-23 11:20:00|6580.91|6580.91|6567.63|6567.63|6581.17|6581.17|6565.34|6565.34|0
1653305100000|2022-05-23 11:25:00|6567.69|6567.69|6571.34|6571.34|6571.42|6571.42|6566.75|6566.75|0
1653305400000|2022-05-23 11:30:00|6571.4|6571.4|6567.25|6567.25|6572.99|6572.99|6567.25|6567.25|0
1653305700000|2022-05-23 11:35:00|6567.1|6567.1|6560.46|6560.46|6568.29|6568.29|6558.85|6558.85|0
1653306000000|2022-05-23 11:40:00|6559.39|6559.39|6570.66|6570.66|6571.13|6571.13|6559.39|6559.39|0
1653306300000|2022-05-23 11:45:00|6570.35|6570.35|6575.21|6575.21|6575.56|6575.56|6570.35|6570.35|0
1653306600000|2022-05-23 11:50:00|6575.27|6575.27|6582.78|6582.78|6585.58|6585.58|6575.27|6575.27|0
1653306900000|2022-05-23 11:55:00|6582.9|6582.9|6585.85|6585.85|6585.85|6585.85|6582.37|6582.37|0
1653307200000|2022-05-23 12:00:00|6585.98|6585.98|6587.87|6587.87|6588.52|6588.52|6584.88|6584.88|0
1653307500000|2022-05-23 12:05:00|6588.06|6588.06|6587.08|6587.08|6592.79|6592.79|6587.08|6587.08|0
1653307800000|2022-05-23 12:10:00|6587.16|6587.16|6584.1|6584.1|6587.31|6587.31|6582.36|6582.36|0
1653308100000|2022-05-23 12:15:00|6584.04|6584.04|6590.05|6590.05|6591.62|6591.62|6581.48|6581.48|0
1653308400000|2022-05-23 12:20:00|6590.35|6590.35|6586.4|6586.4|6590.77|6590.77|6581.84|6581.84|0
1653308700000|2022-05-23 12:25:00|6586.7|6586.7|6567.81|6567.81|6587.11|6587.11|6567.81|6567.81|0
1653309000000|2022-05-23 12:30:00|6567.53|6567.53|6558.27|6558.27|6567.59|6567.59|6558.19|6558.19|0
1653309300000|2022-05-23 12:35:00|6558.39|6558.39|6567.72|6567.72|6567.72|6567.72|6558.39|6558.39|0
1653309600000|2022-05-23 12:40:00|6567.78|6567.78|6567.82|6567.82|6572.59|6572.59|6567.78|6567.78|0
1653309900000|2022-05-23 12:45:00|6567.63|6567.63|6561.28|6561.28|6567.63|6567.63|6561.13|6561.13|0
1653310200000|2022-05-23 12:50:00|6561.06|6561.06|6559.33|6559.33|6564.08|6564.08|6552.7|6552.7|0
1653310500000|2022-05-23 12:55:00|6559.3|6559.3|6568.49|6568.49|6568.68|6568.68|6559.3|6559.3|0
1653310800000|2022-05-23 13:00:00|6568.3|6568.3|6564.64|6564.64|6572.82|6572.82|6562.11|6562.11|0
1653311100000|2022-05-23 13:05:00|6564.54|6564.54|6570.03|6570.03|6570.42|6570.42|6564.54|6564.54|0
1653311400000|2022-05-23 13:10:00|6570.08|6570.08|6570.62|6570.62|6573.21|6573.21|6568.95|6568.95|0
1653311700000|2022-05-23 13:15:00|6570.36|6570.36|6561.55|6561.55|6570.36|6570.36|6561.38|6561.38|0
1653312000000|2022-05-23 13:20:00|6561.45|6561.45|6569.05|6569.05|6569.49|6569.49|6560.69|6560.69|0
1653312300000|2022-05-23 13:25:00|6568.99|6568.99|6566.06|6566.06|6570.35|6570.35|6563.8|6563.8|0
1653312600000|2022-05-23 13:30:00|6566.22|6566.22|6540.97|6540.97|6566.54|6566.54|6532.69|6532.69|0
1653312900000|2022-05-23 13:35:00|6541.26|6541.26|6517.69|6517.69|6543.77|6543.77|6513.3|6513.3|0
1653313200000|2022-05-23 13:40:00|6517.99|6517.99|6555.69|6555.69|6555.69|6555.69|6515.07|6515.07|0
1653313500000|2022-05-23 13:45:00|6555.63|6555.63|6562.54|6562.54|6562.91|6562.91|6544.47|6544.47|0
1653313800000|2022-05-23 13:50:00|6562.67|6562.67|6539.78|6539.78|6566.39|6566.39|6539.78|6539.78|0
1653314100000|2022-05-23 13:55:00|6539.63|6539.63|6519.55|6519.55|6543.38|6543.38|6517.51|6517.51|0
1653314400000|2022-05-23 14:00:00|6519.61|6519.61|6495.14|6495.14|6519.61|6519.61|6494.8|6494.8|0
1653314700000|2022-05-23 14:05:00|6495.4|6495.4|6506.15|6506.15|6509.75|6509.75|6493.69|6493.69|0
1653315000000|2022-05-23 14:10:00|6506.45|6506.45|6524|6524|6527.48|6527.48|6506.13|6506.13|0
1653315300000|2022-05-23 14:15:00|6524.23|6524.23|6525.79|6525.79|6532.4|6532.4|6519.48|6519.48|0
1653315600000|2022-05-23 14:20:00|6524.68|6524.68|6514.96|6514.96|6524.68|6524.68|6513.96|6513.96|0
1653315900000|2022-05-23 14:25:00|6515.55|6515.55|6516.04|6516.04|6516.04|6516.04|6502.64|6502.64|0
1653316200000|2022-05-23 14:30:00|6516.23|6516.23|6535.49|6535.49|6541.3|6541.3|6516.23|6516.23|0
1653316500000|2022-05-23 14:35:00|6535.52|6535.52|6533.92|6533.92|6541.56|6541.56|6533.56|6533.56|0
1653316800000|2022-05-23 14:40:00|6534|6534|6524.3|6524.3|6540.49|6540.49|6523.81|6523.81|0
1653317100000|2022-05-23 14:45:00|6524.33|6524.33|6521.57|6521.57|6529.53|6529.53|6514.58|6514.58|0
1653317400000|2022-05-23 14:50:00|6521.35|6521.35|6507.09|6507.09|6521.35|6521.35|6506.86|6506.86|0
1653317700000|2022-05-23 14:55:00|6506.91|6506.91|6519.2|6519.2|6519.2|6519.2|6506.6|6506.6|0
1653318000000|2022-05-23 15:00:00|6519.36|6519.36|6539.09|6539.09|6541.76|6541.76|6515.03|6515.03|0
1653318300000|2022-05-23 15:05:00|6539.38|6539.38|6543.97|6543.97|6545.67|6545.67|6539.38|6539.38|0
1653318600000|2022-05-23 15:10:00|6543.82|6543.82|6538.58|6538.58|6543.82|6543.82|6536.27|6536.27|0
1653318900000|2022-05-23 15:15:00|6538.69|6538.69|6533.67|6533.67|6542.19|6542.19|6533.67|6533.67|0
1653319200000|2022-05-23 15:20:00|6533.61|6533.61|6535.77|6535.77|6536.58|6536.58|6532.38|6532.38|0
1653319500000|2022-05-23 15:25:00|6535.95|6535.95|6538.69|6538.69|6538.69|6538.69|6531.9|6531.9|0
1653376500000|2022-05-24 07:15:00|6490.71|6490.71|6465.88|6465.88|6491.33|6491.33|6463.64|6463.64|0
1653376800000|2022-05-24 07:20:00|6465.7|6465.7|6441.63|6441.63|6465.7|6465.7|6441.45|6441.45|0
1653377100000|2022-05-24 07:25:00|6441.22|6441.22|6434.55|6434.55|6444.5|6444.5|6426.59|6426.59|0
1653377400000|2022-05-24 07:30:00|6434.72|6434.72|6462.77|6462.77|6462.85|6462.85|6434.72|6434.72|0
1653377700000|2022-05-24 07:35:00|6462.51|6462.51|6440.84|6440.84|6462.51|6462.51|6438.68|6438.68|0
1653378000000|2022-05-24 07:40:00|6441.3|6441.3|6432.67|6432.67|6450.18|6450.18|6432.52|6432.52|0
1653378300000|2022-05-24 07:45:00|6432.18|6432.18|6420.08|6420.08|6432.56|6432.56|6419.32|6419.32|0
1653378600000|2022-05-24 07:50:00|6419.87|6419.87|6432.44|6432.44|6432.44|6432.44|6412.82|6412.82|0
1653378900000|2022-05-24 07:55:00|6432.62|6432.62|6442.28|6442.28|6444.53|6444.53|6431.87|6431.87|0
1653379200000|2022-05-24 08:00:00|6442.87|6442.87|6465.58|6465.58|6465.58|6465.58|6441.94|6441.94|0
1653379500000|2022-05-24 08:05:00|6466.14|6466.14|6471.41|6471.41|6471.9|6471.9|6465.05|6465.05|0
1653379800000|2022-05-24 08:10:00|6471.28|6471.28|6489.31|6489.31|6489.31|6489.31|6470.17|6470.17|0
1653380100000|2022-05-24 08:15:00|6489.79|6489.79|6480.52|6480.52|6491.87|6491.87|6478.36|6478.36|0
1653380400000|2022-05-24 08:20:00|6479.76|6479.76|6469.97|6469.97|6479.76|6479.76|6469.24|6469.24|0
1653380700000|2022-05-24 08:25:00|6469.89|6469.89|6475.69|6475.69|6475.93|6475.93|6468.19|6468.19|0
1653381000000|2022-05-24 08:30:00|6475.88|6475.88|6481.09|6481.09|6484.3|6484.3|6475.88|6475.88|0
1653381300000|2022-05-24 08:35:00|6481.01|6481.01|6477.54|6477.54|6483.08|6483.08|6473.92|6473.92|0
1653381600000|2022-05-24 08:40:00|6477.57|6477.57|6477.35|6477.35|6479.22|6479.22|6470.87|6470.87|0
1653381900000|2022-05-24 08:45:00|6477.23|6477.23|6467.15|6467.15|6477.23|6477.23|6467.15|6467.15|0
1653382200000|2022-05-24 08:50:00|6467.28|6467.28|6457.63|6457.63|6467.28|6467.28|6453.04|6453.04|0
1653382500000|2022-05-24 08:55:00|6457.84|6457.84|6462.19|6462.19|6462.69|6462.69|6457.63|6457.63|0
1653382800000|2022-05-24 09:00:00|6462.4|6462.4|6456.97|6456.97|6462.47|6462.47|6455.77|6455.77|0
1653383100000|2022-05-24 09:05:00|6457.05|6457.05|6452.39|6452.39|6458.17|6458.17|6447.56|6447.56|0
1653383400000|2022-05-24 09:10:00|6452.01|6452.01|6455.56|6455.56|6458.1|6458.1|6449.27|6449.27|0
1653383700000|2022-05-24 09:15:00|6455.43|6455.43|6452.06|6452.06|6458.5|6458.5|6450.87|6450.87|0
1653384000000|2022-05-24 09:20:00|6452.24|6452.24|6453.49|6453.49|6461.77|6461.77|6452.24|6452.24|0
1653384300000|2022-05-24 09:25:00|6453.39|6453.39|6455.85|6455.85|6456.15|6456.15|6450.1|6450.1|0
1653384600000|2022-05-24 09:30:00|6456.25|6456.25|6463.73|6463.73|6463.73|6463.73|6453.93|6453.93|0
1653384900000|2022-05-24 09:35:00|6463.84|6463.84|6470.55|6470.55|6471.19|6471.19|6463.84|6463.84|0
1653385200000|2022-05-24 09:40:00|6470.4|6470.4|6476.11|6476.11|6476.27|6476.27|6470.4|6470.4|0
1653385500000|2022-05-24 09:45:00|6476.19|6476.19|6492.3|6492.3|6492.32|6492.32|6476.19|6476.19|0
1653385800000|2022-05-24 09:50:00|6492.38|6492.38|6497.86|6497.86|6499.24|6499.24|6491.89|6491.89|0
1653386100000|2022-05-24 09:55:00|6498.12|6498.12|6492.13|6492.13|6498.83|6498.83|6491.41|6491.41|0
1653386400000|2022-05-24 10:00:00|6491.98|6491.98|6496.05|6496.05|6497.17|6497.17|6491.78|6491.78|0
1653386700000|2022-05-24 10:05:00|6495.7|6495.7|6493.2|6493.2|6495.7|6495.7|6491.64|6491.64|0
1653387000000|2022-05-24 10:10:00|6493.91|6493.91|6492.99|6492.99|6495.64|6495.64|6491.8|6491.8|0
1653387300000|2022-05-24 10:15:00|6493.35|6493.35|6505.3|6505.3|6505.8|6505.8|6493.35|6493.35|0
1653387600000|2022-05-24 10:20:00|6505.38|6505.38|6506.41|6506.41|6507.2|6507.2|6505.38|6505.38|0
1653387900000|2022-05-24 10:25:00|6506.49|6506.49|6509.14|6509.14|6509.69|6509.69|6502.91|6502.91|0
1653388200000|2022-05-24 10:30:00|6508.42|6508.42|6496.59|6496.59|6508.42|6508.42|6496.59|6496.59|0
1653388500000|2022-05-24 10:35:00|6496.18|6496.18|6491.83|6491.83|6496.69|6496.69|6491.47|6491.47|0
1653388800000|2022-05-24 10:40:00|6491.91|6491.91|6491.44|6491.44|6491.92|6491.92|6488.3|6488.3|0
1653389100000|2022-05-24 10:45:00|6491.29|6491.29|6498.85|6498.85|6498.85|6498.85|6489.92|6489.92|0
1653389400000|2022-05-24 10:50:00|6498.89|6498.89|6493.52|6493.52|6498.89|6498.89|6492.9|6492.9|0
1653389700000|2022-05-24 10:55:00|6492.81|6492.81|6498.13|6498.13|6498.54|6498.54|6492.81|6492.81|0
1653390000000|2022-05-24 11:00:00|6498|6498|6516.93|6516.93|6516.93|6516.93|6497.34|6497.34|0
1653390300000|2022-05-24 11:05:00|6516.85|6516.85|6517.98|6517.98|6518.46|6518.46|6515.15|6515.15|0
1653390600000|2022-05-24 11:10:00|6517.78|6517.78|6522.19|6522.19|6522.19|6522.19|6509.36|6509.36|0
1653390900000|2022-05-24 11:15:00|6522.43|6522.43|6527.3|6527.3|6527.3|6527.3|6522.43|6522.43|0
1653391200000|2022-05-24 11:20:00|6527.2|6527.2|6525.23|6525.23|6529.24|6529.24|6524.09|6524.09|0
1653391500000|2022-05-24 11:25:00|6525.35|6525.35|6528.11|6528.11|6528.46|6528.46|6523.93|6523.93|0
1653391800000|2022-05-24 11:30:00|6528.67|6528.67|6523.8|6523.8|6530.04|6530.04|6523.46|6523.46|0
1653392100000|2022-05-24 11:35:00|6523.73|6523.73|6503.97|6503.97|6523.73|6523.73|6498.89|6498.89|0
1653392400000|2022-05-24 11:40:00|6504.16|6504.16|6505.08|6505.08|6507.22|6507.22|6501.61|6501.61|0
1653392700000|2022-05-24 11:45:00|6505|6505|6505.77|6505.77|6509.41|6509.41|6504.42|6504.42|0
1653393000000|2022-05-24 11:50:00|6505.96|6505.96|6503|6503|6506.31|6506.31|6501.42|6501.42|0
1653393300000|2022-05-24 11:55:00|6502.84|6502.84|6498.85|6498.85|6503.63|6503.63|6497.98|6497.98|0
1653393600000|2022-05-24 12:00:00|6498.97|6498.97|6499.75|6499.75|6499.75|6499.75|6495.55|6495.55|0
1653393900000|2022-05-24 12:05:00|6499.62|6499.62|6490.82|6490.82|6500.58|6500.58|6490.82|6490.82|0
1653394200000|2022-05-24 12:10:00|6490.66|6490.66|6490.63|6490.63|6490.66|6490.66|6487.93|6487.93|0
1653394500000|2022-05-24 12:15:00|6492.77|6492.77|6501.4|6501.4|6502.3|6502.3|6491.36|6491.36|0
1653394800000|2022-05-24 12:20:00|6501.25|6501.25|6496.89|6496.89|6501.85|6501.85|6496.89|6496.89|0
1653395100000|2022-05-24 12:25:00|6496.7|6496.7|6501.23|6501.23|6501.4|6501.4|6493.54|6493.54|0
1653395400000|2022-05-24 12:30:00|6501.07|6501.07|6501.97|6501.97|6505.55|6505.55|6500.43|6500.43|0
1653395700000|2022-05-24 12:35:00|6501.9|6501.9|6500.87|6500.87|6503.13|6503.13|6498.54|6498.54|0
1653396000000|2022-05-24 12:40:00|6500.79|6500.79|6499.28|6499.28|6502.21|6502.21|6498.71|6498.71|0
1653396300000|2022-05-24 12:45:00|6499.25|6499.25|6495.74|6495.74|6499.53|6499.53|6495.55|6495.55|0
1653396600000|2022-05-24 12:50:00|6495.66|6495.66|6502.08|6502.08|6505.99|6505.99|6494.04|6494.04|0
1653396900000|2022-05-24 12:55:00|6502.01|6502.01|6490.37|6490.37|6502.35|6502.35|6490.08|6490.08|0
1653397200000|2022-05-24 13:00:00|6490.58|6490.58|6485.56|6485.56|6491.77|6491.77|6483.78|6483.78|0
1653397500000|2022-05-24 13:05:00|6484.83|6484.83|6481.76|6481.76|6484.93|6484.93|6479.45|6479.45|0
1653397800000|2022-05-24 13:10:00|6481.61|6481.61|6481.99|6481.99|6484.78|6484.78|6481.42|6481.42|0
1653398100000|2022-05-24 13:15:00|6482.08|6482.08|6487.28|6487.28|6489.57|6489.57|6482.08|6482.08|0
1653398400000|2022-05-24 13:20:00|6487.49|6487.49|6490.32|6490.32|6490.32|6490.32|6486.98|6486.98|0
1653398700000|2022-05-24 13:25:00|6490.7|6490.7|6479.86|6479.86|6491.64|6491.64|6478.99|6478.99|0
1653399000000|2022-05-24 13:30:00|6480.04|6480.04|6472.34|6472.34|6487.62|6487.62|6472.28|6472.28|0
1653399300000|2022-05-24 13:35:00|6472.08|6472.08|6451.13|6451.13|6472.08|6472.08|6445.93|6445.93|0
1653399600000|2022-05-24 13:40:00|6451.09|6451.09|6443.87|6443.87|6455.07|6455.07|6443.57|6443.57|0
1653399900000|2022-05-24 13:45:00|6443.8|6443.8|6436.55|6436.55|6450.7|6450.7|6435.25|6435.25|0
1653400200000|2022-05-24 13:50:00|6436.39|6436.39|6435.68|6435.68|6444.77|6444.77|6427.76|6427.76|0
1653400500000|2022-05-24 13:55:00|6434.79|6434.79|6430.12|6430.12|6435.94|6435.94|6422.92|6422.92|0
1653400800000|2022-05-24 14:00:00|6430.41|6430.41|6403.86|6403.86|6431.77|6431.77|6403.79|6403.79|0
1653401100000|2022-05-24 14:05:00|6403.67|6403.67|6382.38|6382.38|6405|6405|6381.07|6381.07|0
1653401400000|2022-05-24 14:10:00|6382.19|6382.19|6382.36|6382.36|6386.62|6386.62|6377.77|6377.77|0
1653401700000|2022-05-24 14:15:00|6382.43|6382.43|6368.24|6368.24|6382.43|6382.43|6367.07|6367.07|0
1653402000000|2022-05-24 14:20:00|6368.14|6368.14|6374.67|6374.67|6391.33|6391.33|6367.78|6367.78|0
1653402300000|2022-05-24 14:25:00|6375.14|6375.14|6376.07|6376.07|6378.46|6378.46|6365.55|6365.55|0
1653402600000|2022-05-24 14:30:00|6374.64|6374.64|6368.38|6368.38|6375|6375|6368.28|6368.28|0
1653402900000|2022-05-24 14:35:00|6368.8|6368.8|6358.96|6358.96|6369|6369|6356.4|6356.4|0
1653403200000|2022-05-24 14:40:00|6359.25|6359.25|6355.68|6355.68|6361.84|6361.84|6351.74|6351.74|0
1653403500000|2022-05-24 14:45:00|6355.5|6355.5|6353.26|6353.26|6366.38|6366.38|6353.26|6353.26|0
1653403800000|2022-05-24 14:50:00|6353.08|6353.08|6341.14|6341.14|6353.08|6353.08|6340.54|6340.54|0
1653404100000|2022-05-24 14:55:00|6339.78|6339.78|6347.51|6347.51|6350.67|6350.67|6334.47|6334.47|0
1653404400000|2022-05-24 15:00:00|6347.58|6347.58|6352.89|6352.89|6356.37|6356.37|6345.28|6345.28|0
1653404700000|2022-05-24 15:05:00|6352.3|6352.3|6354.9|6354.9|6359.31|6359.31|6351.87|6351.87|0
1653405000000|2022-05-24 15:10:00|6354.87|6354.87|6354.31|6354.31|6359.58|6359.58|6352.67|6352.67|0
1653405300000|2022-05-24 15:15:00|6354.24|6354.24|6360.1|6360.1|6369.85|6369.85|6353.21|6353.21|0
1653405600000|2022-05-24 15:20:00|6359.74|6359.74|6363.57|6363.57|6364.44|6364.44|6355.27|6355.27|0
1653405900000|2022-05-24 15:25:00|6363.26|6363.26|6363.85|6363.85|6364.34|6364.34|6354.22|6354.22|0
1653462900000|2022-05-25 07:15:00|6411.67|6411.67|6412.13|6412.13|6422.78|6422.78|6408.57|6408.57|0
1653463200000|2022-05-25 07:20:00|6412.01|6412.01|6403.71|6403.71|6412.01|6412.01|6390.57|6390.57|0
1653463500000|2022-05-25 07:25:00|6403.79|6403.79|6395.88|6395.88|6411.62|6411.62|6394.66|6394.66|0
1653463800000|2022-05-25 07:30:00|6395.16|6395.16|6390.61|6390.61|6395.16|6395.16|6387.15|6387.15|0
1653464100000|2022-05-25 07:35:00|6390.97|6390.97|6373.87|6373.87|6393.22|6393.22|6371.86|6371.86|0
1653464400000|2022-05-25 07:40:00|6374.06|6374.06|6386.29|6386.29|6390.75|6390.75|6373.85|6373.85|0
1653464700000|2022-05-25 07:45:00|6386.59|6386.59|6383.26|6383.26|6389.08|6389.08|6381.53|6381.53|0
1653465000000|2022-05-25 07:50:00|6383.34|6383.34|6392.4|6392.4|6397.9|6397.9|6383.23|6383.23|0
1653465300000|2022-05-25 07:55:00|6391.34|6391.34|6394.15|6394.15|6396.06|6396.06|6387.47|6387.47|0
1653465600000|2022-05-25 08:00:00|6394.31|6394.31|6391.95|6391.95|6402.95|6402.95|6387.76|6387.76|0
1653465900000|2022-05-25 08:05:00|6392.3|6392.3|6378.9|6378.9|6392.99|6392.99|6378.9|6378.9|0
1653466200000|2022-05-25 08:10:00|6378.7|6378.7|6387.08|6387.08|6387.32|6387.32|6374.04|6374.04|0
1653466500000|2022-05-25 08:15:00|6387.39|6387.39|6380.01|6380.01|6387.45|6387.45|6376.14|6376.14|0
1653466800000|2022-05-25 08:20:00|6379.73|6379.73|6377.14|6377.14|6380.3|6380.3|6376.48|6376.48|0
1653467100000|2022-05-25 08:25:00|6377.07|6377.07|6373.22|6373.22|6381.82|6381.82|6372.52|6372.52|0
1653467400000|2022-05-25 08:30:00|6373.14|6373.14|6375.51|6375.51|6381.76|6381.76|6373.06|6373.06|0
1653467700000|2022-05-25 08:35:00|6374.43|6374.43|6378.22|6378.22|6379.66|6379.66|6368.94|6368.94|0
1653468000000|2022-05-25 08:40:00|6378.58|6378.58|6381.31|6381.31|6382.45|6382.45|6375.96|6375.96|0
1653468300000|2022-05-25 08:45:00|6380.47|6380.47|6372.69|6372.69|6380.47|6380.47|6369.44|6369.44|0
1653468600000|2022-05-25 08:50:00|6372.77|6372.77|6372.74|6372.74|6378.5|6378.5|6371.78|6371.78|0
1653468900000|2022-05-25 08:55:00|6372.36|6372.36|6365.3|6365.3|6372.81|6372.81|6364.14|6364.14|0
1653469200000|2022-05-25 09:00:00|6365.33|6365.33|6366.01|6366.01|6368.42|6368.42|6363.79|6363.79|0
1653469500000|2022-05-25 09:05:00|6365.82|6365.82|6357.67|6357.67|6367.72|6367.72|6357.67|6357.67|0
1653469800000|2022-05-25 09:10:00|6357.47|6357.47|6357.37|6357.37|6360.95|6360.95|6357.35|6357.35|0
1653470100000|2022-05-25 09:15:00|6357.52|6357.52|6354.75|6354.75|6357.52|6357.52|6352.08|6352.08|0
1653470400000|2022-05-25 09:20:00|6354.94|6354.94|6364.48|6364.48|6366.41|6366.41|6354.86|6354.86|0
1653470700000|2022-05-25 09:25:00|6364.66|6364.66|6371.22|6371.22|6371.22|6371.22|6362.26|6362.26|0
1653471000000|2022-05-25 09:30:00|6371.43|6371.43|6379.41|6379.41|6379.57|6379.57|6371.43|6371.43|0
1653471300000|2022-05-25 09:35:00|6379.38|6379.38|6376.71|6376.71|6380.24|6380.24|6376.16|6376.16|0
1653471600000|2022-05-25 09:40:00|6376.74|6376.74|6372.7|6372.7|6376.83|6376.83|6372.7|6372.7|0
1653471900000|2022-05-25 09:45:00|6372.41|6372.41|6373.89|6373.89|6373.89|6373.89|6371.51|6371.51|0
1653472200000|2022-05-25 09:50:00|6373.8|6373.8|6377.92|6377.92|6378.04|6378.04|6371|6371|0
1653472500000|2022-05-25 09:55:00|6377.81|6377.81|6374.27|6374.27|6382.13|6382.13|6374.27|6374.27|0
1653472800000|2022-05-25 10:00:00|6372.8|6372.8|6377.28|6377.28|6377.68|6377.68|6372.41|6372.41|0
1653473100000|2022-05-25 10:05:00|6377.16|6377.16|6386.06|6386.06|6386.06|6386.06|6377.16|6377.16|0
1653473400000|2022-05-25 10:10:00|6386.21|6386.21|6390.22|6390.22|6392.73|6392.73|6386.21|6386.21|0
1653473700000|2022-05-25 10:15:00|6390.06|6390.06|6385.45|6385.45|6390.56|6390.56|6384.81|6384.81|0
1653474000000|2022-05-25 10:20:00|6385.4|6385.4|6383.81|6383.81|6385.4|6385.4|6382.54|6382.54|0
1653474300000|2022-05-25 10:25:00|6384.53|6384.53|6387.41|6387.41|6392.07|6392.07|6383|6383|0
1653474600000|2022-05-25 10:30:00|6387.54|6387.54|6381.92|6381.92|6387.54|6387.54|6381.13|6381.13|0
1653474900000|2022-05-25 10:35:00|6381.84|6381.84|6374.52|6374.52|6381.84|6381.84|6371.41|6371.41|0
1653475200000|2022-05-25 10:40:00|6374.65|6374.65|6385.18|6385.18|6385.18|6385.18|6374.65|6374.65|0
1653475500000|2022-05-25 10:45:00|6385.15|6385.15|6376.84|6376.84|6385.18|6385.18|6376.3|6376.3|0
1653475800000|2022-05-25 10:50:00|6377.07|6377.07|6368.02|6368.02|6377.7|6377.7|6367.56|6367.56|0
1653476100000|2022-05-25 10:55:00|6367.83|6367.83|6366.8|6366.8|6367.93|6367.93|6364.4|6364.4|0
1653476400000|2022-05-25 11:00:00|6366.75|6366.75|6375.7|6375.7|6375.76|6375.76|6366.75|6366.75|0
1653476700000|2022-05-25 11:05:00|6375.83|6375.83|6369.71|6369.71|6375.91|6375.91|6368.04|6368.04|0
1653477000000|2022-05-25 11:10:00|6369.61|6369.61|6365.68|6365.68|6370.45|6370.45|6365.68|6365.68|0
1653477300000|2022-05-25 11:15:00|6365.5|6365.5|6360.92|6360.92|6366.16|6366.16|6358.27|6358.27|0
1653477600000|2022-05-25 11:20:00|6360.84|6360.84|6348.48|6348.48|6363.95|6363.95|6348.48|6348.48|0
1653477900000|2022-05-25 11:25:00|6348.7|6348.7|6352.84|6352.84|6353.2|6353.2|6345|6345|0
1653478200000|2022-05-25 11:30:00|6352.69|6352.69|6341.67|6341.67|6353.65|6353.65|6341.19|6341.19|0
1653478500000|2022-05-25 11:35:00|6341.85|6341.85|6331.42|6331.42|6342.04|6342.04|6331.29|6331.29|0
1653478800000|2022-05-25 11:40:00|6331.46|6331.46|6325.97|6325.97|6331.73|6331.73|6325.01|6325.01|0
1653479100000|2022-05-25 11:45:00|6326.04|6326.04|6331.73|6331.73|6332.19|6332.19|6322.49|6322.49|0
1653479400000|2022-05-25 11:50:00|6331.8|6331.8|6336.22|6336.22|6336.95|6336.95|6331.09|6331.09|0
1653479700000|2022-05-25 11:55:00|6336.18|6336.18|6341.8|6341.8|6342.78|6342.78|6336.18|6336.18|0
1653480000000|2022-05-25 12:00:00|6341.72|6341.72|6345.06|6345.06|6345.29|6345.29|6337.52|6337.52|0
1653480300000|2022-05-25 12:05:00|6345.21|6345.21|6345.33|6345.33|6347.68|6347.68|6345.02|6345.02|0
1653480600000|2022-05-25 12:10:00|6345.26|6345.26|6349.72|6349.72|6350.71|6350.71|6341.56|6341.56|0
1653480900000|2022-05-25 12:15:00|6349.57|6349.57|6345.46|6345.46|6349.57|6349.57|6344.94|6344.94|0
1653481200000|2022-05-25 12:20:00|6345.76|6345.76|6344.47|6344.47|6347.83|6347.83|6344.47|6344.47|0
1653481500000|2022-05-25 12:25:00|6344.5|6344.5|6340.19|6340.19|6344.5|6344.5|6340.19|6340.19|0
1653481800000|2022-05-25 12:30:00|6340.54|6340.54|6346.42|6346.42|6346.42|6346.42|6333.79|6333.79|0
1653482100000|2022-05-25 12:35:00|6346.88|6346.88|6344.3|6344.3|6348.85|6348.85|6343.48|6343.48|0
1653482400000|2022-05-25 12:40:00|6344.23|6344.23|6342.95|6342.95|6344.63|6344.63|6339.72|6339.72|0
1653482700000|2022-05-25 12:45:00|6342.65|6342.65|6353.34|6353.34|6353.64|6353.64|6342.53|6342.53|0
1653483000000|2022-05-25 12:50:00|6353.31|6353.31|6355.06|6355.06|6355.78|6355.78|6352.12|6352.12|0
1653483300000|2022-05-25 12:55:00|6354.45|6354.45|6363.07|6363.07|6363.85|6363.85|6352.2|6352.2|0
1653483600000|2022-05-25 13:00:00|6363.45|6363.45|6364.44|6364.44|6369.54|6369.54|6362.38|6362.38|0
1653483900000|2022-05-25 13:05:00|6364.67|6364.67|6374.38|6374.38|6374.98|6374.98|6364.08|6364.08|0
1653484200000|2022-05-25 13:10:00|6374.53|6374.53|6365.58|6365.58|6374.53|6374.53|6365.58|6365.58|0
1653484500000|2022-05-25 13:15:00|6365.8|6365.8|6366.37|6366.37|6368.46|6368.46|6364.95|6364.95|0
1653484800000|2022-05-25 13:20:00|6366.45|6366.45|6364.59|6364.59|6370.36|6370.36|6364.53|6364.53|0
1653485100000|2022-05-25 13:25:00|6364.84|6364.84|6360.17|6360.17|6365.83|6365.83|6357.73|6357.73|0
1653485400000|2022-05-25 13:30:00|6360.36|6360.36|6395.81|6395.81|6398.93|6398.93|6360.36|6360.36|0
1653485700000|2022-05-25 13:35:00|6396.18|6396.18|6403.24|6403.24|6416.99|6416.99|6394.26|6394.26|0
1653486000000|2022-05-25 13:40:00|6403.08|6403.08|6408.45|6408.45|6411.78|6411.78|6403.08|6403.08|0
1653486300000|2022-05-25 13:45:00|6408.38|6408.38|6384.2|6384.2|6414.62|6414.62|6381.11|6381.11|0
1653486600000|2022-05-25 13:50:00|6384.43|6384.43|6395.75|6395.75|6396.84|6396.84|6384.43|6384.43|0
1653486900000|2022-05-25 13:55:00|6395.67|6395.67|6404.77|6404.77|6409.72|6409.72|6393.03|6393.03|0
1653487200000|2022-05-25 14:00:00|6404.85|6404.85|6416.4|6416.4|6416.79|6416.79|6399.64|6399.64|0
1653487500000|2022-05-25 14:05:00|6416.27|6416.27|6434.96|6434.96|6435.56|6435.56|6412.41|6412.41|0
1653487800000|2022-05-25 14:10:00|6435.12|6435.12|6453.15|6453.15|6453.91|6453.91|6434.63|6434.63|0
1653488100000|2022-05-25 14:15:00|6453.28|6453.28|6457.88|6457.88|6460.78|6460.78|6448.62|6448.62|0
1653488400000|2022-05-25 14:20:00|6457.96|6457.96|6468.3|6468.3|6469.51|6469.51|6454.89|6454.89|0
1653488700000|2022-05-25 14:25:00|6468.36|6468.36|6476.4|6476.4|6476.4|6476.4|6466.2|6466.2|0
1653489000000|2022-05-25 14:30:00|6476.53|6476.53|6481.66|6481.66|6482.23|6482.23|6472.21|6472.21|0
1653489300000|2022-05-25 14:35:00|6481.78|6481.78|6472.48|6472.48|6483.86|6483.86|6471.36|6471.36|0
1653489600000|2022-05-25 14:40:00|6472.53|6472.53|6461.33|6461.33|6476.27|6476.27|6459.57|6459.57|0
1653489900000|2022-05-25 14:45:00|6461.7|6461.7|6452.68|6452.68|6464.67|6464.67|6450.17|6450.17|0
1653490200000|2022-05-25 14:50:00|6452.74|6452.74|6456.78|6456.78|6461.81|6461.81|6452.39|6452.39|0
1653490500000|2022-05-25 14:55:00|6456.84|6456.84|6469.46|6469.46|6469.54|6469.54|6456.84|6456.84|0
1653490800000|2022-05-25 15:00:00|6468.87|6468.87|6458.76|6458.76|6470.54|6470.54|6458.71|6458.71|0
1653491100000|2022-05-25 15:05:00|6458.41|6458.41|6459.09|6459.09|6461.84|6461.84|6455.64|6455.64|0
1653491400000|2022-05-25 15:10:00|6459.01|6459.01|6465.29|6465.29|6467.07|6467.07|6458.95|6458.95|0
1653491700000|2022-05-25 15:15:00|6465.48|6465.48|6466.83|6466.83|6473.45|6473.45|6465.34|6465.34|0
1653492000000|2022-05-25 15:20:00|6466.96|6466.96|6461.85|6461.85|6466.96|6466.96|6460.2|6460.2|0
1653492300000|2022-05-25 15:25:00|6462.03|6462.03|6455.41|6455.41|6462.43|6462.43|6454.95|6454.95|0
1653549300000|2022-05-26 07:15:00|6480.23|6480.23|6486.01|6486.01|6493.83|6493.83|6480.23|6480.23|0
1653549600000|2022-05-26 07:20:00|6486.5|6486.5|6489.4|6489.4|6493.07|6493.07|6482.63|6482.63|0
1653549900000|2022-05-26 07:25:00|6489.76|6489.76|6487.65|6487.65|6493.67|6493.67|6487.65|6487.65|0
1653550200000|2022-05-26 07:30:00|6485.78|6485.78|6486.05|6486.05|6490.17|6490.17|6483.37|6483.37|0
1653550500000|2022-05-26 07:35:00|6486.77|6486.77|6498.81|6498.81|6499.82|6499.82|6486.46|6486.46|0
1653550800000|2022-05-26 07:40:00|6498.99|6498.99|6509.9|6509.9|6510.08|6510.08|6498.16|6498.16|0
1653551100000|2022-05-26 07:45:00|6510.06|6510.06|6508.06|6508.06|6514.22|6514.22|6502.73|6502.73|0
1653551400000|2022-05-26 07:50:00|6507.7|6507.7|6510.93|6510.93|6516.24|6516.24|6507.34|6507.34|0
1653551700000|2022-05-26 07:55:00|6510.74|6510.74|6504.74|6504.74|6516.97|6516.97|6504.74|6504.74|0
1653552000000|2022-05-26 08:00:00|6504.82|6504.82|6499.4|6499.4|6514.99|6514.99|6499.1|6499.1|0
1653552300000|2022-05-26 08:05:00|6499.03|6499.03|6503.06|6503.06|6503.06|6503.06|6495.92|6495.92|0
1653552600000|2022-05-26 08:10:00|6502.52|6502.52|6494.34|6494.34|6502.83|6502.83|6492.53|6492.53|0
1653552900000|2022-05-26 08:15:00|6494.42|6494.42|6492.17|6492.17|6496.75|6496.75|6491.21|6491.21|0
1653553200000|2022-05-26 08:20:00|6492.23|6492.23|6502.11|6502.11|6504.15|6504.15|6491.95|6491.95|0
1653553500000|2022-05-26 08:25:00|6502.49|6502.49|6496.62|6496.62|6504|6504|6495.74|6495.74|0
1653553800000|2022-05-26 08:30:00|6497|6497|6497.66|6497.66|6498.63|6498.63|6495.91|6495.91|0
1653554100000|2022-05-26 08:35:00|6497.74|6497.74|6499.36|6499.36|6499.81|6499.81|6497.38|6497.38|0
1653554400000|2022-05-26 08:40:00|6499.51|6499.51|6497.01|6497.01|6499.79|6499.79|6496.11|6496.11|0
1653554700000|2022-05-26 08:45:00|6496.64|6496.64|6495.01|6495.01|6498.36|6498.36|6494.3|6494.3|0
1653555000000|2022-05-26 08:50:00|6495.16|6495.16|6499.34|6499.34|6500.15|6500.15|6494.86|6494.86|0
1653555300000|2022-05-26 08:55:00|6499.16|6499.16|6498.33|6498.33|6499.59|6499.59|6496.75|6496.75|0
1653555600000|2022-05-26 09:00:00|6498.4|6498.4|6494.62|6494.62|6499.78|6499.78|6494.4|6494.4|0
1653555900000|2022-05-26 09:05:00|6494.68|6494.68|6495.67|6495.67|6498.04|6498.04|6494.6|6494.6|0
1653556200000|2022-05-26 09:10:00|6496.2|6496.2|6490.97|6490.97|6496.39|6496.39|6489.24|6489.24|0
1653556500000|2022-05-26 09:15:00|6491.08|6491.08|6494.31|6494.31|6494.31|6494.31|6491.08|6491.08|0
1653556800000|2022-05-26 09:20:00|6494.21|6494.21|6493.84|6493.84|6496.07|6496.07|6493.84|6493.84|0
1653557100000|2022-05-26 09:25:00|6493.97|6493.97|6486.6|6486.6|6494.28|6494.28|6486.19|6486.19|0
1653557400000|2022-05-26 09:30:00|6486.41|6486.41|6489.1|6489.1|6490.13|6490.13|6486.15|6486.15|0
1653557700000|2022-05-26 09:35:00|6488.86|6488.86|6487.08|6487.08|6489.03|6489.03|6483.94|6483.94|0
1653558000000|2022-05-26 09:40:00|6487.21|6487.21|6494.63|6494.63|6496.26|6496.26|6487.21|6487.21|0
1653558300000|2022-05-26 09:45:00|6494.76|6494.76|6502.26|6502.26|6503.42|6503.42|6494.08|6494.08|0
1653558600000|2022-05-26 09:50:00|6502.56|6502.56|6506.82|6506.82|6509.94|6509.94|6502.56|6502.56|0
1653558900000|2022-05-26 09:55:00|6506.76|6506.76|6506.81|6506.81|6508.44|6508.44|6505.19|6505.19|0
1653559200000|2022-05-26 10:00:00|6506.97|6506.97|6513.56|6513.56|6513.56|6513.56|6506.97|6506.97|0
1653559500000|2022-05-26 10:05:00|6513.69|6513.69|6519.67|6519.67|6519.92|6519.92|6513.69|6513.69|0
1653559800000|2022-05-26 10:10:00|6519.76|6519.76|6518.28|6518.28|6523.4|6523.4|6517.84|6517.84|0
1653560100000|2022-05-26 10:15:00|6518.66|6518.66|6519.96|6519.96|6520.1|6520.1|6514.25|6514.25|0
1653560400000|2022-05-26 10:20:00|6520.31|6520.31|6515.97|6515.97|6522.71|6522.71|6514.59|6514.59|0
1653560700000|2022-05-26 10:25:00|6515.69|6515.69|6514.21|6514.21|6518.26|6518.26|6513.99|6513.99|0
1653561000000|2022-05-26 10:30:00|6514.06|6514.06|6515.84|6515.84|6516.11|6516.11|6509.32|6509.32|0
1653561300000|2022-05-26 10:35:00|6515.81|6515.81|6509.62|6509.62|6516.85|6516.85|6508.28|6508.28|0
1653561600000|2022-05-26 10:40:00|6509.26|6509.26|6511.84|6511.84|6511.84|6511.84|6507.8|6507.8|0
1653561900000|2022-05-26 10:45:00|6512.03|6512.03|6516.11|6516.11|6516.11|6516.11|6512.03|6512.03|0
1653562200000|2022-05-26 10:50:00|6515.85|6515.85|6518.04|6518.04|6519.43|6519.43|6514.77|6514.77|0
1653562500000|2022-05-26 10:55:00|6518.12|6518.12|6513.21|6513.21|6518.12|6518.12|6513.21|6513.21|0
1653562800000|2022-05-26 11:00:00|6513.31|6513.31|6521.2|6521.2|6521.65|6521.65|6513.05|6513.05|0
1653563100000|2022-05-26 11:05:00|6521.71|6521.71|6522.79|6522.79|6523.62|6523.62|6521.71|6521.71|0
1653563400000|2022-05-26 11:10:00|6522.41|6522.41|6523.85|6523.85|6524.23|6524.23|6519.53|6519.53|0
1653563700000|2022-05-26 11:15:00|6524.01|6524.01|6530.61|6530.61|6530.78|6530.78|6524.01|6524.01|0
1653564000000|2022-05-26 11:20:00|6530.83|6530.83|6544.38|6544.38|6545.75|6545.75|6530.79|6530.79|0
1653564300000|2022-05-26 11:25:00|6544.51|6544.51|6547.81|6547.81|6550.44|6550.44|6543.7|6543.7|0
1653564600000|2022-05-26 11:30:00|6547.74|6547.74|6540.31|6540.31|6548.31|6548.31|6539.81|6539.81|0
1653564900000|2022-05-26 11:35:00|6540.37|6540.37|6539.74|6539.74|6541.96|6541.96|6536.38|6536.38|0
1653565200000|2022-05-26 11:40:00|6539.89|6539.89|6536.93|6536.93|6540.3|6540.3|6536.65|6536.65|0
1653565500000|2022-05-26 11:45:00|6536.72|6536.72|6533.22|6533.22|6537.25|6537.25|6533.12|6533.12|0
1653565800000|2022-05-26 11:50:00|6532.14|6532.14|6537.07|6537.07|6538.57|6538.57|6530.75|6530.75|0
1653566100000|2022-05-26 11:55:00|6537.17|6537.17|6535.63|6535.63|6540.17|6540.17|6535.48|6535.48|0
1653566400000|2022-05-26 12:00:00|6535.84|6535.84|6534.57|6534.57|6538.62|6538.62|6533.32|6533.32|0
1653566700000|2022-05-26 12:05:00|6534.62|6534.62|6537.26|6537.26|6537.77|6537.77|6533.87|6533.87|0
1653567000000|2022-05-26 12:10:00|6537.5|6537.5|6537.05|6537.05|6537.57|6537.57|6534.75|6534.75|0
1653567300000|2022-05-26 12:15:00|6537.13|6537.13|6534.47|6534.47|6537.38|6537.38|6533.14|6533.14|0
1653567600000|2022-05-26 12:20:00|6534.21|6534.21|6535.64|6535.64|6535.76|6535.76|6531.98|6531.98|0
1653567900000|2022-05-26 12:25:00|6535.77|6535.77|6541.57|6541.57|6541.61|6541.61|6534.61|6534.61|0
1653568200000|2022-05-26 12:30:00|6541.67|6541.67|6536.8|6536.8|6542.86|6542.86|6524.13|6524.13|0
1653568500000|2022-05-26 12:35:00|6536.59|6536.59|6537.67|6537.67|6540.81|6540.81|6535.93|6535.93|0
1653568800000|2022-05-26 12:40:00|6537.73|6537.73|6540.26|6540.26|6540.65|6540.65|6537.6|6537.6|0
1653569100000|2022-05-26 12:45:00|6540.41|6540.41|6543.62|6543.62|6548.75|6548.75|6540.41|6540.41|0
1653569400000|2022-05-26 12:50:00|6542.54|6542.54|6547.99|6547.99|6549.53|6549.53|6539.66|6539.66|0
1653569700000|2022-05-26 12:55:00|6547.59|6547.59|6545.38|6545.38|6550.84|6550.84|6544.96|6544.96|0
1653570000000|2022-05-26 13:00:00|6545.32|6545.32|6543.55|6543.55|6545.92|6545.92|6539.9|6539.9|0
1653570300000|2022-05-26 13:05:00|6543.51|6543.51|6536.72|6536.72|6543.58|6543.58|6536.72|6536.72|0
1653570600000|2022-05-26 13:10:00|6536.69|6536.69|6531.74|6531.74|6537.15|6537.15|6530.89|6530.89|0
1653570900000|2022-05-26 13:15:00|6531.51|6531.51|6527.63|6527.63|6531.51|6531.51|6524.48|6524.48|0
1653571200000|2022-05-26 13:20:00|6527.5|6527.5|6531.01|6531.01|6531.37|6531.37|6526.67|6526.67|0
1653571500000|2022-05-26 13:25:00|6531.57|6531.57|6530.42|6530.42|6537.13|6537.13|6529.86|6529.86|0
1653571800000|2022-05-26 13:30:00|6530.79|6530.79|6551.8|6551.8|6552.15|6552.15|6527.98|6527.98|0
1653572100000|2022-05-26 13:35:00|6551.89|6551.89|6560.96|6560.96|6570.04|6570.04|6551.89|6551.89|0
1653572400000|2022-05-26 13:40:00|6560.83|6560.83|6556.39|6556.39|6563.55|6563.55|6556.34|6556.34|0
1653572700000|2022-05-26 13:45:00|6556.58|6556.58|6566.16|6566.16|6569.51|6569.51|6556.45|6556.45|0
1653573000000|2022-05-26 13:50:00|6566.08|6566.08|6568.72|6568.72|6570.94|6570.94|6563.34|6563.34|0
1653573300000|2022-05-26 13:55:00|6568.91|6568.91|6566.69|6566.69|6573.34|6573.34|6566.21|6566.21|0
1653573600000|2022-05-26 14:00:00|6566.77|6566.77|6561.6|6561.6|6569.32|6569.32|6561.57|6561.57|0
1653573900000|2022-05-26 14:05:00|6561.44|6561.44|6559.79|6559.79|6564.77|6564.77|6556.04|6556.04|0
1653574200000|2022-05-26 14:10:00|6559.76|6559.76|6578.71|6578.71|6578.71|6578.71|6555.2|6555.2|0
1653574500000|2022-05-26 14:15:00|6578.92|6578.92|6590.07|6590.07|6590.07|6590.07|6578.42|6578.42|0
1653574800000|2022-05-26 14:20:00|6590.54|6590.54|6597.16|6597.16|6598.86|6598.86|6590.54|6590.54|0
1653575100000|2022-05-26 14:25:00|6597.25|6597.25|6588.06|6588.06|6597.47|6597.47|6587.52|6587.52|0
1653575400000|2022-05-26 14:30:00|6588.13|6588.13|6580.33|6580.33|6588.76|6588.76|6579.34|6579.34|0
1653575700000|2022-05-26 14:35:00|6580.51|6580.51|6596.23|6596.23|6597.53|6597.53|6580.51|6580.51|0
1653576000000|2022-05-26 14:40:00|6596.33|6596.33|6603.93|6603.93|6604.05|6604.05|6590.27|6590.27|0
1653576300000|2022-05-26 14:45:00|6604.11|6604.11|6605.89|6605.89|6609.88|6609.88|6603.6|6603.6|0
1653576600000|2022-05-26 14:50:00|6605.95|6605.95|6611.97|6611.97|6612.79|6612.79|6605.81|6605.81|0
1653576900000|2022-05-26 14:55:00|6612.04|6612.04|6609.71|6609.71|6615.27|6615.27|6609.71|6609.71|0
1653577200000|2022-05-26 15:00:00|6610.08|6610.08|6625.23|6625.23|6625.39|6625.39|6609.54|6609.54|0
1653577500000|2022-05-26 15:05:00|6625.31|6625.31|6626.12|6626.12|6629.08|6629.08|6623.98|6623.98|0
1653577800000|2022-05-26 15:10:00|6626.83|6626.83|6631.31|6631.31|6631.51|6631.51|6623.99|6623.99|0
1653578100000|2022-05-26 15:15:00|6631.52|6631.52|6635.01|6635.01|6638.65|6638.65|6631.31|6631.31|0
1653578400000|2022-05-26 15:20:00|6634.65|6634.65|6642.14|6642.14|6643.33|6643.33|6632.83|6632.83|0
1653578700000|2022-05-26 15:25:00|6642.23|6642.23|6634.05|6634.05|6642.96|6642.96|6632.99|6632.99|0
1653635700000|2022-05-27 07:15:00|6626.39|6626.39|6611.44|6611.44|6626.6|6626.6|6610.45|6610.45|0
1653636000000|2022-05-27 07:20:00|6611.25|6611.25|6609.16|6609.16|6611.41|6611.41|6605.31|6605.31|0
1653636300000|2022-05-27 07:25:00|6609.87|6609.87|6621.48|6621.48|6621.48|6621.48|6609.87|6609.87|0
1653636600000|2022-05-27 07:30:00|6621.2|6621.2|6627.38|6627.38|6632.24|6632.24|6621.02|6621.02|0
1653636900000|2022-05-27 07:35:00|6627.55|6627.55|6621.24|6621.24|6628.22|6628.22|6618.09|6618.09|0
1653637200000|2022-05-27 07:40:00|6621.06|6621.06|6620.22|6620.22|6623.29|6623.29|6614.65|6614.65|0
1653637500000|2022-05-27 07:45:00|6621.53|6621.53|6612.54|6612.54|6622.61|6622.61|6612.54|6612.54|0
1653637800000|2022-05-27 07:50:00|6612.64|6612.64|6624.72|6624.72|6627.65|6627.65|6612.48|6612.48|0
1653638100000|2022-05-27 07:55:00|6624.08|6624.08|6613.92|6613.92|6624.48|6624.48|6613.92|6613.92|0
1653638400000|2022-05-27 08:00:00|6614.3|6614.3|6625.23|6625.23|6625.23|6625.23|6610.92|6610.92|0
1653638700000|2022-05-27 08:05:00|6625.61|6625.61|6632.46|6632.46|6634.11|6634.11|6623.67|6623.67|0
1653639000000|2022-05-27 08:10:00|6632.05|6632.05|6635.46|6635.46|6637.44|6637.44|6629.65|6629.65|0
1653639300000|2022-05-27 08:15:00|6635.82|6635.82|6643.06|6643.06|6643.49|6643.49|6635.64|6635.64|0
1653639600000|2022-05-27 08:20:00|6643|6643|6655.29|6655.29|6655.38|6655.38|6643|6643|0
1653639900000|2022-05-27 08:25:00|6655.24|6655.24|6656.5|6656.5|6667.72|6667.72|6654.68|6654.68|0
1653640200000|2022-05-27 08:30:00|6656.8|6656.8|6662.54|6662.54|6662.97|6662.97|6654.89|6654.89|0
1653640500000|2022-05-27 08:35:00|6662.57|6662.57|6662.64|6662.64|6664.41|6664.41|6660.36|6660.36|0
1653640800000|2022-05-27 08:40:00|6662.26|6662.26|6662.43|6662.43|6664.21|6664.21|6660.66|6660.66|0
1653641100000|2022-05-27 08:45:00|6662.47|6662.47|6663.39|6663.39|6667.93|6667.93|6662.47|6662.47|0
1653641400000|2022-05-27 08:50:00|6663.31|6663.31|6659.7|6659.7|6663.31|6663.31|6656.97|6656.97|0
1653641700000|2022-05-27 08:55:00|6659.86|6659.86|6666.16|6666.16|6669.45|6669.45|6659.81|6659.81|0
1653642000000|2022-05-27 09:00:00|6666.02|6666.02|6652.4|6652.4|6666.2|6666.2|6651.47|6651.47|0
1653642300000|2022-05-27 09:05:00|6652.19|6652.19|6650.29|6650.29|6654.27|6654.27|6649.67|6649.67|0
1653642600000|2022-05-27 09:10:00|6650.39|6650.39|6655.09|6655.09|6656.41|6656.41|6650.35|6650.35|0
1653642900000|2022-05-27 09:15:00|6655.04|6655.04|6651|6651|6655.05|6655.05|6650.44|6650.44|0
1653643200000|2022-05-27 09:20:00|6651.1|6651.1|6655.88|6655.88|6655.94|6655.94|6650.63|6650.63|0
1653643500000|2022-05-27 09:25:00|6656.18|6656.18|6661.87|6661.87|6662.49|6662.49|6655.95|6655.95|0
1653643800000|2022-05-27 09:30:00|6662.25|6662.25|6658.83|6658.83|6662.34|6662.34|6658.79|6658.79|0
1653644100000|2022-05-27 09:35:00|6658.74|6658.74|6651.44|6651.44|6658.74|6658.74|6650.69|6650.69|0
1653644400000|2022-05-27 09:40:00|6651.59|6651.59|6664.33|6664.33|6665.43|6665.43|6651.59|6651.59|0
1653644700000|2022-05-27 09:45:00|6664.25|6664.25|6671.1|6671.1|6671.1|6671.1|6662.98|6662.98|0
1653645000000|2022-05-27 09:50:00|6671.82|6671.82|6671.26|6671.26|6673.09|6673.09|6669.95|6669.95|0
1653645300000|2022-05-27 09:55:00|6671.06|6671.06|6667.57|6667.57|6674.89|6674.89|6666.66|6666.66|0
1653645600000|2022-05-27 10:00:00|6667.76|6667.76|6658.78|6658.78|6668.13|6668.13|6658.04|6658.04|0
1653645900000|2022-05-27 10:05:00|6658.31|6658.31|6652.89|6652.89|6658.31|6658.31|6652.7|6652.7|0
1653646200000|2022-05-27 10:10:00|6652.6|6652.6|6657.31|6657.31|6657.94|6657.94|6651.93|6651.93|0
1653646500000|2022-05-27 10:15:00|6657.09|6657.09|6652.95|6652.95|6658.41|6658.41|6652.81|6652.81|0
1653646800000|2022-05-27 10:20:00|6653.02|6653.02|6647.59|6647.59|6653.43|6653.43|6646.79|6646.79|0
1653647100000|2022-05-27 10:25:00|6648.49|6648.49|6650.34|6650.34|6650.78|6650.78|6648.18|6648.18|0
1653647400000|2022-05-27 10:30:00|6650.55|6650.55|6654.06|6654.06|6654.06|6654.06|6648.9|6648.9|0
1653647700000|2022-05-27 10:35:00|6653.87|6653.87|6662.32|6662.32|6662.89|6662.89|6653.87|6653.87|0
1653648000000|2022-05-27 10:40:00|6661.94|6661.94|6662.26|6662.26|6662.95|6662.95|6658.35|6658.35|0
1653648300000|2022-05-27 10:45:00|6662.39|6662.39|6669.84|6669.84|6670.09|6670.09|6661.67|6661.67|0
1653648600000|2022-05-27 10:50:00|6669.78|6669.78|6679.43|6679.43|6679.43|6679.43|6669.78|6669.78|0
1653648900000|2022-05-27 10:55:00|6678.98|6678.98|6677.43|6677.43|6680.85|6680.85|6676.86|6676.86|0
1653649200000|2022-05-27 11:00:00|6676.71|6676.71|6665.91|6665.91|6676.71|6676.71|6665.91|6665.91|0
1653649500000|2022-05-27 11:05:00|6664.83|6664.83|6663.22|6663.22|6666.52|6666.52|6661.66|6661.66|0
1653649800000|2022-05-27 11:10:00|6662.92|6662.92|6662.39|6662.39|6664.29|6664.29|6659.41|6659.41|0
1653650100000|2022-05-27 11:15:00|6662.31|6662.31|6667.39|6667.39|6668.25|6668.25|6662.31|6662.31|0
1653650400000|2022-05-27 11:20:00|6668.11|6668.11|6672.57|6672.57|6673.36|6673.36|6667.65|6667.65|0
1653650700000|2022-05-27 11:25:00|6672.64|6672.64|6678.47|6678.47|6679.01|6679.01|6672.17|6672.17|0
1653651000000|2022-05-27 11:30:00|6678.6|6678.6|6682.48|6682.48|6686.24|6686.24|6677.41|6677.41|0
1653651300000|2022-05-27 11:35:00|6682.11|6682.11|6675.12|6675.12|6682.11|6682.11|6675.12|6675.12|0
1653651600000|2022-05-27 11:40:00|6675.04|6675.04|6671.81|6671.81|6676.48|6676.48|6671.17|6671.17|0
1653651900000|2022-05-27 11:45:00|6671.94|6671.94|6665.29|6665.29|6671.94|6671.94|6663.4|6663.4|0
1653652200000|2022-05-27 11:50:00|6665.38|6665.38|6659.11|6659.11|6665.38|6665.38|6658.35|6658.35|0
1653652500000|2022-05-27 11:55:00|6659.24|6659.24|6662.32|6662.32|6662.32|6662.32|6658.4|6658.4|0
1653652800000|2022-05-27 12:00:00|6662.62|6662.62|6664.4|6664.4|6664.78|6664.78|6660.49|6660.49|0
1653653100000|2022-05-27 12:05:00|6664.34|6664.34|6663.3|6663.3|6664.34|6664.34|6661.23|6661.23|0
1653653400000|2022-05-27 12:10:00|6663.22|6663.22|6660.63|6660.63|6663.97|6663.97|6659.96|6659.96|0
1653653700000|2022-05-27 12:15:00|6659.91|6659.91|6657.16|6657.16|6660.37|6660.37|6656.94|6656.94|0
1653654000000|2022-05-27 12:20:00|6656.83|6656.83|6658.02|6658.02|6660.09|6660.09|6654.79|6654.79|0
1653654300000|2022-05-27 12:25:00|6657.31|6657.31|6654|6654|6657.31|6657.31|6653.66|6653.66|0
1653654600000|2022-05-27 12:30:00|6654.18|6654.18|6667.46|6667.46|6671.84|6671.84|6653.15|6653.15|0
1653654900000|2022-05-27 12:35:00|6667.3|6667.3|6671.24|6671.24|6671.36|6671.36|6667.3|6667.3|0
1653655200000|2022-05-27 12:40:00|6671.01|6671.01|6665.02|6665.02|6671.01|6671.01|6661.89|6661.89|0
1653655500000|2022-05-27 12:45:00|6665.21|6665.21|6678.35|6678.35|6679.25|6679.25|6665.06|6665.06|0
1653655800000|2022-05-27 12:50:00|6678.29|6678.29|6684.99|6684.99|6686.26|6686.26|6678.14|6678.14|0
1653656100000|2022-05-27 12:55:00|6685.08|6685.08|6688.89|6688.89|6688.89|6688.89|6684.19|6684.19|0
1653656400000|2022-05-27 13:00:00|6689.26|6689.26|6688.11|6688.11|6690.31|6690.31|6686.35|6686.35|0
1653656700000|2022-05-27 13:05:00|6688.08|6688.08|6695.97|6695.97|6696.38|6696.38|6684.95|6684.95|0
1653657000000|2022-05-27 13:10:00|6695.78|6695.78|6699.51|6699.51|6701.64|6701.64|6695.78|6695.78|0
1653657300000|2022-05-27 13:15:00|6699.41|6699.41|6688.41|6688.41|6700.33|6700.33|6688.41|6688.41|0
1653657600000|2022-05-27 13:20:00|6688.6|6688.6|6688.24|6688.24|6691.75|6691.75|6688.24|6688.24|0
1653657900000|2022-05-27 13:25:00|6687.86|6687.86|6689.28|6689.28|6690.43|6690.43|6685.99|6685.99|0
1653658200000|2022-05-27 13:30:00|6689.05|6689.05|6697.68|6697.68|6706.14|6706.14|6687.88|6687.88|0
1653658500000|2022-05-27 13:35:00|6697.62|6697.62|6701.5|6701.5|6709.56|6709.56|6694.26|6694.26|0
1653658800000|2022-05-27 13:40:00|6701.12|6701.12|6700.93|6700.93|6705.46|6705.46|6700.65|6700.65|0
1653659100000|2022-05-27 13:45:00|6701.05|6701.05|6701.73|6701.73|6708.38|6708.38|6696.66|6696.66|0
1653659400000|2022-05-27 13:50:00|6701.79|6701.79|6705.02|6705.02|6708.47|6708.47|6695.95|6695.95|0
1653659700000|2022-05-27 13:55:00|6704.95|6704.95|6712.61|6712.61|6713.69|6713.69|6704.95|6704.95|0
1653660000000|2022-05-27 14:00:00|6712.89|6712.89|6723.32|6723.32|6726.8|6726.8|6710.23|6710.23|0
1653660300000|2022-05-27 14:05:00|6723.38|6723.38|6717.3|6717.3|6724.42|6724.42|6710.87|6710.87|0
1653660600000|2022-05-27 14:10:00|6717.08|6717.08|6718.59|6718.59|6719.3|6719.3|6716.02|6716.02|0
1653660900000|2022-05-27 14:15:00|6718.78|6718.78|6726.69|6726.69|6729.89|6729.89|6718.78|6718.78|0
1653661200000|2022-05-27 14:20:00|6726.54|6726.54|6721.3|6721.3|6728.51|6728.51|6721.3|6721.3|0
1653661500000|2022-05-27 14:25:00|6721.52|6721.52|6722.13|6722.13|6722.13|6722.13|6716.39|6716.39|0
1653661800000|2022-05-27 14:30:00|6722.16|6722.16|6728.79|6728.79|6731.39|6731.39|6722.16|6722.16|0
1653662100000|2022-05-27 14:35:00|6728.71|6728.71|6721.98|6721.98|6732.93|6732.93|6721.98|6721.98|0
1653662400000|2022-05-27 14:40:00|6722.01|6722.01|6719.94|6719.94|6722.03|6722.03|6714.75|6714.75|0
1653662700000|2022-05-27 14:45:00|6720.07|6720.07|6716.94|6716.94|6720.94|6720.94|6712|6712|0
1653663000000|2022-05-27 14:50:00|6717.53|6717.53|6718.27|6718.27|6723.23|6723.23|6717.29|6717.29|0
1653663300000|2022-05-27 14:55:00|6718.99|6718.99|6714.07|6714.07|6720.73|6720.73|6712.31|6712.31|0
1653663600000|2022-05-27 15:00:00|6714.29|6714.29|6706.47|6706.47|6716.39|6716.39|6706.47|6706.47|0
1653663900000|2022-05-27 15:05:00|6706.11|6706.11|6705.51|6705.51|6709.08|6709.08|6699.91|6699.91|0
1653664200000|2022-05-27 15:10:00|6705.37|6705.37|6705.73|6705.73|6711.08|6711.08|6704.44|6704.44|0
1653664500000|2022-05-27 15:15:00|6705.92|6705.92|6712.37|6712.37|6715.22|6715.22|6705.9|6705.9|0
1653664800000|2022-05-27 15:20:00|6712.02|6712.02|6710.65|6710.65|6712.51|6712.51|6709.54|6709.54|0
1653665100000|2022-05-27 15:25:00|6710.43|6710.43|6707.05|6707.05|6711.05|6711.05|6700.96|6700.96|0
1653894900000|2022-05-30 07:15:00|6815.78|6815.78|6811.33|6811.33|6815.78|6815.78|6798.86|6798.86|0
1653895200000|2022-05-30 07:20:00|6812.11|6812.11|6787.17|6787.17|6817.5|6817.5|6787.17|6787.17|0
1653895500000|2022-05-30 07:25:00|6786.61|6786.61|6790.71|6790.71|6792.24|6792.24|6785.61|6785.61|0
1653895800000|2022-05-30 07:30:00|6791.42|6791.42|6805.15|6805.15|6805.38|6805.38|6791.42|6791.42|0
1653896100000|2022-05-30 07:35:00|6806.23|6806.23|6817.63|6817.63|6819.19|6819.19|6806.23|6806.23|0
1653896400000|2022-05-30 07:40:00|6818.16|6818.16|6811.94|6811.94|6818.39|6818.39|6808.09|6808.09|0
1653896700000|2022-05-30 07:45:00|6812.37|6812.37|6794.17|6794.17|6814.08|6814.08|6792.78|6792.78|0
1653897000000|2022-05-30 07:50:00|6794.32|6794.32|6804.34|6804.34|6805.74|6805.74|6791.15|6791.15|0
1653897300000|2022-05-30 07:55:00|6804.26|6804.26|6806.91|6806.91|6817.15|6817.15|6804.26|6804.26|0
1653897600000|2022-05-30 08:00:00|6806.64|6806.64|6823.7|6823.7|6823.7|6823.7|6805.88|6805.88|0
1653897900000|2022-05-30 08:05:00|6825.49|6825.49|6845.29|6845.29|6845.81|6845.81|6825.49|6825.49|0
1653898200000|2022-05-30 08:10:00|6846.36|6846.36|6845.69|6845.69|6846.36|6846.36|6837.9|6837.9|0
1653898500000|2022-05-30 08:15:00|6845.76|6845.76|6846.9|6846.9|6850.48|6850.48|6845.76|6845.76|0
1653898800000|2022-05-30 08:20:00|6847.79|6847.79|6853.39|6853.39|6864.3|6864.3|6845.39|6845.39|0
1653899100000|2022-05-30 08:25:00|6853.62|6853.62|6860.06|6860.06|6860.65|6860.65|6852.46|6852.46|0
1653899400000|2022-05-30 08:30:00|6860.19|6860.19|6861.85|6861.85|6862.53|6862.53|6855.83|6855.83|0
1653899700000|2022-05-30 08:35:00|6861.66|6861.66|6851.29|6851.29|6870.65|6870.65|6851.29|6851.29|0
1653900000000|2022-05-30 08:40:00|6851.95|6851.95|6843.78|6843.78|6852.08|6852.08|6839.53|6839.53|0
1653900300000|2022-05-30 08:45:00|6844.01|6844.01|6839.91|6839.91|6845.64|6845.64|6838.29|6838.29|0
1653900600000|2022-05-30 08:50:00|6839.84|6839.84|6844.31|6844.31|6847.2|6847.2|6838.75|6838.75|0
1653900900000|2022-05-30 08:55:00|6844.67|6844.67|6848.04|6848.04|6849.85|6849.85|6844.02|6844.02|0
1653901200000|2022-05-30 09:00:00|6848.12|6848.12|6853.81|6853.81|6854.3|6854.3|6848.12|6848.12|0
1653901500000|2022-05-30 09:05:00|6854.17|6854.17|6835.34|6835.34|6854.17|6854.17|6835.34|6835.34|0
1653901800000|2022-05-30 09:10:00|6834.8|6834.8|6831.27|6831.27|6834.8|6834.8|6830.88|6830.88|0
1653902100000|2022-05-30 09:15:00|6831.99|6831.99|6828.36|6828.36|6835.3|6835.3|6826.7|6826.7|0
1653902400000|2022-05-30 09:20:00|6828.67|6828.67|6829.72|6829.72|6830.96|6830.96|6826.79|6826.79|0
1653902700000|2022-05-30 09:25:00|6830.79|6830.79|6847.51|6847.51|6847.51|6847.51|6830.43|6830.43|0
1653903000000|2022-05-30 09:30:00|6847.89|6847.89|6850.13|6850.13|6851.01|6851.01|6844.96|6844.96|0
1653903300000|2022-05-30 09:35:00|6850.26|6850.26|6841.9|6841.9|6851.16|6851.16|6840.65|6840.65|0
1653903600000|2022-05-30 09:40:00|6842.28|6842.28|6844.85|6844.85|6844.85|6844.85|6839.26|6839.26|0
1653903900000|2022-05-30 09:45:00|6844.99|6844.99|6849.64|6849.64|6849.8|6849.8|6844.29|6844.29|0
1653904200000|2022-05-30 09:50:00|6849.86|6849.86|6846.09|6846.09|6854.47|6854.47|6845.31|6845.31|0
1653904500000|2022-05-30 09:55:00|6846.31|6846.31|6842.74|6842.74|6846.48|6846.48|6841.82|6841.82|0
1653904800000|2022-05-30 10:00:00|6843.04|6843.04|6839.12|6839.12|6843.24|6843.24|6835.97|6835.97|0
1653905100000|2022-05-30 10:05:00|6839.05|6839.05|6837.8|6837.8|6839.85|6839.85|6836.07|6836.07|0
1653905400000|2022-05-30 10:10:00|6838.15|6838.15|6833.81|6833.81|6838.28|6838.28|6833.29|6833.29|0
1653905700000|2022-05-30 10:15:00|6833.89|6833.89|6825.57|6825.57|6835.68|6835.68|6825.57|6825.57|0
1653906000000|2022-05-30 10:20:00|6824.5|6824.5|6817.35|6817.35|6824.5|6824.5|6817.32|6817.32|0
1653906300000|2022-05-30 10:25:00|6816.64|6816.64|6809.79|6809.79|6817.07|6817.07|6809.34|6809.34|0
1653906600000|2022-05-30 10:30:00|6809.01|6809.01|6803.99|6803.99|6809.01|6809.01|6803.99|6803.99|0
1653906900000|2022-05-30 10:35:00|6803.8|6803.8|6799.08|6799.08|6803.8|6803.8|6796.24|6796.24|0
1653907200000|2022-05-30 10:40:00|6799.28|6799.28|6803.26|6803.26|6803.53|6803.53|6799.2|6799.2|0
1653907500000|2022-05-30 10:45:00|6803.11|6803.11|6793.58|6793.58|6803.43|6803.43|6793.58|6793.58|0
1653907800000|2022-05-30 10:50:00|6793.74|6793.74|6786.45|6786.45|6794.34|6794.34|6786.35|6786.35|0
1653908100000|2022-05-30 10:55:00|6786.33|6786.33|6783.98|6783.98|6788.79|6788.79|6783.98|6783.98|0
1653908400000|2022-05-30 11:00:00|6784.38|6784.38|6780.88|6780.88|6785.74|6785.74|6780.88|6780.88|0
1653908700000|2022-05-30 11:05:00|6781.59|6781.59|6799.34|6799.34|6799.34|6799.34|6781.59|6781.59|0
1653909000000|2022-05-30 11:10:00|6799.61|6799.61|6797.19|6797.19|6801.1|6801.1|6793.85|6793.85|0
1653909300000|2022-05-30 11:15:00|6796.98|6796.98|6799.59|6799.59|6801.03|6801.03|6796.98|6796.98|0
1653909600000|2022-05-30 11:20:00|6799.72|6799.72|6812.15|6812.15|6812.15|6812.15|6799.72|6799.72|0
1653909900000|2022-05-30 11:25:00|6812.03|6812.03|6812.56|6812.56|6816.57|6816.57|6811.62|6811.62|0
1653910200000|2022-05-30 11:30:00|6812.75|6812.75|6811.69|6811.69|6814|6814|6810.82|6810.82|0
1653910500000|2022-05-30 11:35:00|6811.82|6811.82|6816.25|6816.25|6816.52|6816.52|6811.82|6811.82|0
1653910800000|2022-05-30 11:40:00|6815.89|6815.89|6814.96|6814.96|6818.2|6818.2|6813.17|6813.17|0
1653911100000|2022-05-30 11:45:00|6814.6|6814.6|6819.97|6819.97|6820.65|6820.65|6813.95|6813.95|0
1653911400000|2022-05-30 11:50:00|6820.1|6820.1|6820.04|6820.04|6826.38|6826.38|6820.04|6820.04|0
1653911700000|2022-05-30 11:55:00|6819.99|6819.99|6826.78|6826.78|6826.86|6826.86|6819.99|6819.99|0
1653912000000|2022-05-30 12:00:00|6826.7|6826.7|6820.39|6820.39|6826.96|6826.96|6819.23|6819.23|0
1653912300000|2022-05-30 12:05:00|6820.48|6820.48|6818.51|6818.51|6823.26|6823.26|6818.51|6818.51|0
1653912600000|2022-05-30 12:10:00|6818.29|6818.29|6812.2|6812.2|6818.33|6818.33|6811.75|6811.75|0
1653912900000|2022-05-30 12:15:00|6812.11|6812.11|6818.72|6818.72|6818.72|6818.72|6812.08|6812.08|0
1653913200000|2022-05-30 12:20:00|6819.02|6819.02|6811.32|6811.32|6819.02|6819.02|6811.15|6811.15|0
1653913500000|2022-05-30 12:25:00|6811.19|6811.19|6809.9|6809.9|6811.61|6811.61|6806.39|6806.39|0
1653913800000|2022-05-30 12:30:00|6809.49|6809.49|6811.96|6811.96|6814.14|6814.14|6809.49|6809.49|0
1653914100000|2022-05-30 12:35:00|6812.02|6812.02|6797.83|6797.83|6812.02|6812.02|6797.11|6797.11|0
1653914400000|2022-05-30 12:40:00|6798.18|6798.18|6805.88|6805.88|6805.88|6805.88|6796.66|6796.66|0
1653914700000|2022-05-30 12:45:00|6805.68|6805.68|6813.59|6813.59|6813.63|6813.63|6805.68|6805.68|0
1653915000000|2022-05-30 12:50:00|6813.43|6813.43|6815.79|6815.79|6816.87|6816.87|6813.34|6813.34|0
1653915300000|2022-05-30 12:55:00|6815.66|6815.66|6814.26|6814.26|6816.31|6816.31|6809.3|6809.3|0
1653915600000|2022-05-30 13:00:00|6815.01|6815.01|6821.25|6821.25|6821.25|6821.25|6813.59|6813.59|0
1653915900000|2022-05-30 13:05:00|6821.33|6821.33|6817.77|6817.77|6825.88|6825.88|6816.85|6816.85|0
1653916200000|2022-05-30 13:10:00|6817.82|6817.82|6817.24|6817.24|6818.05|6818.05|6816.57|6816.57|0
1653916500000|2022-05-30 13:15:00|6817.6|6817.6|6819.91|6819.91|6823.41|6823.41|6817.6|6817.6|0
1653916800000|2022-05-30 13:20:00|6819.7|6819.7|6810.94|6810.94|6819.7|6819.7|6809.47|6809.47|0
1653917100000|2022-05-30 13:25:00|6810.79|6810.79|6816.21|6816.21|6817.38|6817.38|6810.79|6810.79|0
1653917400000|2022-05-30 13:30:00|6816.09|6816.09|6805.36|6805.36|6819.35|6819.35|6805.22|6805.22|0
1653917700000|2022-05-30 13:35:00|6805.01|6805.01|6798.37|6798.37|6805.01|6805.01|6796.52|6796.52|0
1653918000000|2022-05-30 13:40:00|6798.07|6798.07|6813.49|6813.49|6813.49|6813.49|6797.91|6797.91|0
1653918300000|2022-05-30 13:45:00|6813.36|6813.36|6813.51|6813.51|6815.13|6815.13|6810.37|6810.37|0
1653918600000|2022-05-30 13:50:00|6814.46|6814.46|6803|6803|6815.19|6815.19|6802.69|6802.69|0
1653918900000|2022-05-30 13:55:00|6803.15|6803.15|6808.2|6808.2|6809.29|6809.29|6803.15|6803.15|0
1653919200000|2022-05-30 14:00:00|6807.63|6807.63|6810.58|6810.58|6810.58|6810.58|6807.63|6807.63|0
1653919500000|2022-05-30 14:05:00|6810.66|6810.66|6800.67|6800.67|6811.66|6811.66|6800.21|6800.21|0
1653919800000|2022-05-30 14:10:00|6800.89|6800.89|6807.17|6807.17|6807.17|6807.17|6800.89|6800.89|0
1653920100000|2022-05-30 14:15:00|6807.23|6807.23|6803.42|6803.42|6807.52|6807.52|6802.04|6802.04|0
1653920400000|2022-05-30 14:20:00|6804.85|6804.85|6803.16|6803.16|6809.7|6809.7|6803|6803|0
1653920700000|2022-05-30 14:25:00|6802.79|6802.79|6805.76|6805.76|6807.49|6807.49|6800.47|6800.47|0
1653921000000|2022-05-30 14:30:00|6805.54|6805.54|6807.71|6807.71|6810.21|6810.21|6805.37|6805.37|0
1653921300000|2022-05-30 14:35:00|6807.5|6807.5|6801.04|6801.04|6807.5|6807.5|6796.93|6796.93|0
1653921600000|2022-05-30 14:40:00|6800.96|6800.96|6796.9|6796.9|6802.74|6802.74|6796.9|6796.9|0
1653921900000|2022-05-30 14:45:00|6796.75|6796.75|6803.05|6803.05|6804.25|6804.25|6796.32|6796.32|0
1653922200000|2022-05-30 14:50:00|6803.35|6803.35|6812.51|6812.51|6813.95|6813.95|6803.35|6803.35|0
1653922500000|2022-05-30 14:55:00|6812.62|6812.62|6816.72|6816.72|6818.47|6818.47|6812.62|6812.62|0
1653922800000|2022-05-30 15:00:00|6816.91|6816.91|6813.42|6813.42|6817.63|6817.63|6812.01|6812.01|0
1653923100000|2022-05-30 15:05:00|6813.78|6813.78|6818.23|6818.23|6818.23|6818.23|6812.22|6812.22|0
1653923400000|2022-05-30 15:10:00|6818.42|6818.42|6818.08|6818.08|6821.8|6821.8|6818.04|6818.04|0
1653923700000|2022-05-30 15:15:00|6818.18|6818.18|6806.14|6806.14|6818.18|6818.18|6805.53|6805.53|0
1653924000000|2022-05-30 15:20:00|6806.07|6806.07|6812.36|6812.36|6814.94|6814.94|6803.65|6803.65|0
1653924300000|2022-05-30 15:25:00|6812.28|6812.28|6810.59|6810.59|6812.85|6812.85|6808.89|6808.89|0
1653981300000|2022-05-31 07:15:00|6731.63|6731.63|6708.19|6708.19|6732.45|6732.45|6707.63|6707.63|0
1653981600000|2022-05-31 07:20:00|6707.82|6707.82|6707.36|6707.36|6708.45|6708.45|6696.11|6696.11|0
1653981900000|2022-05-31 07:25:00|6707.59|6707.59|6716.16|6716.16|6723.53|6723.53|6707.59|6707.59|0
1653982200000|2022-05-31 07:30:00|6714.97|6714.97|6722.92|6722.92|6730.02|6730.02|6711.6|6711.6|0
1653982500000|2022-05-31 07:35:00|6723.15|6723.15|6712.57|6712.57|6725.68|6725.68|6711.49|6711.49|0
1653982800000|2022-05-31 07:40:00|6712.21|6712.21|6722.55|6722.55|6722.55|6722.55|6709.62|6709.62|0
1653983100000|2022-05-31 07:45:00|6722.48|6722.48|6727.53|6727.53|6737.32|6737.32|6722.48|6722.48|0
1653983400000|2022-05-31 07:50:00|6728|6728|6718.67|6718.67|6728|6728|6716.18|6716.18|0
1653983700000|2022-05-31 07:55:00|6718.93|6718.93|6734.5|6734.5|6740.56|6740.56|6718.93|6718.93|0
1653984000000|2022-05-31 08:00:00|6734.58|6734.58|6755.12|6755.12|6755.58|6755.58|6734.57|6734.57|0
1653984300000|2022-05-31 08:05:00|6754.53|6754.53|6767.31|6767.31|6767.31|6767.31|6753.99|6753.99|0
1653984600000|2022-05-31 08:10:00|6767.18|6767.18|6778.72|6778.72|6780.73|6780.73|6764.96|6764.96|0
1653984900000|2022-05-31 08:15:00|6778.13|6778.13|6782.91|6782.91|6784.58|6784.58|6777.45|6777.45|0
1653985200000|2022-05-31 08:20:00|6782.72|6782.72|6777.37|6777.37|6783.83|6783.83|6776.51|6776.51|0
1653985500000|2022-05-31 08:25:00|6777.59|6777.59|6775.85|6775.85|6778.69|6778.69|6769.95|6769.95|0
1653985800000|2022-05-31 08:30:00|6775.63|6775.63|6776.23|6776.23|6779.45|6779.45|6774.04|6774.04|0
1653986100000|2022-05-31 08:35:00|6776.31|6776.31|6765.33|6765.33|6776.31|6776.31|6763.6|6763.6|0
1653986400000|2022-05-31 08:40:00|6765.25|6765.25|6766.18|6766.18|6767.49|6767.49|6762.12|6762.12|0
1653986700000|2022-05-31 08:45:00|6765.8|6765.8|6754.86|6754.86|6765.8|6765.8|6754.86|6754.86|0
1653987000000|2022-05-31 08:50:00|6754.6|6754.6|6751.71|6751.71|6754.6|6754.6|6746.6|6746.6|0
1653987300000|2022-05-31 08:55:00|6751.91|6751.91|6758.81|6758.81|6758.93|6758.93|6751.67|6751.67|0
1653987600000|2022-05-31 09:00:00|6758.34|6758.34|6746.4|6746.4|6758.34|6758.34|6743.38|6743.38|0
1653987900000|2022-05-31 09:05:00|6746.32|6746.32|6741.14|6741.14|6746.32|6746.32|6741.14|6741.14|0
1653988200000|2022-05-31 09:10:00|6741.01|6741.01|6721.77|6721.77|6741.79|6741.79|6721.66|6721.66|0
1653988500000|2022-05-31 09:15:00|6721.83|6721.83|6719.3|6719.3|6722.5|6722.5|6718.12|6718.12|0
1653988800000|2022-05-31 09:20:00|6719.17|6719.17|6715.68|6715.68|6723.11|6723.11|6715.68|6715.68|0
1653989100000|2022-05-31 09:25:00|6715.62|6715.62|6722.17|6722.17|6722.17|6722.17|6715.34|6715.34|0
1653989400000|2022-05-31 09:30:00|6721.81|6721.81|6721.3|6721.3|6726.48|6726.48|6720.94|6720.94|0
1653989700000|2022-05-31 09:35:00|6721.19|6721.19|6703.8|6703.8|6721.19|6721.19|6703.03|6703.03|0
1653990000000|2022-05-31 09:40:00|6704.26|6704.26|6705.96|6705.96|6706.23|6706.23|6700.68|6700.68|0
1653990300000|2022-05-31 09:45:00|6705.81|6705.81|6718.74|6718.74|6718.74|6718.74|6704.77|6704.77|0
1653990600000|2022-05-31 09:50:00|6718.61|6718.61|6718.47|6718.47|6720.81|6720.81|6717.94|6717.94|0
1653990900000|2022-05-31 09:55:00|6718.29|6718.29|6715.2|6715.2|6718.59|6718.59|6711.05|6711.05|0
1653991200000|2022-05-31 10:00:00|6715.09|6715.09|6710.82|6710.82|6716.57|6716.57|6710.69|6710.69|0
1653991500000|2022-05-31 10:05:00|6710.63|6710.63|6712.54|6712.54|6713.15|6713.15|6710.15|6710.15|0
1653991800000|2022-05-31 10:10:00|6712.47|6712.47|6716.05|6716.05|6717.75|6717.75|6712.07|6712.07|0
1653992100000|2022-05-31 10:15:00|6715.82|6715.82|6721.59|6721.59|6721.59|6721.59|6714.45|6714.45|0
1653992400000|2022-05-31 10:20:00|6721.44|6721.44|6717.22|6717.22|6721.57|6721.57|6715.82|6715.82|0
1653992700000|2022-05-31 10:25:00|6717.37|6717.37|6721.35|6721.35|6721.35|6721.35|6716.6|6716.6|0
1653993000000|2022-05-31 10:30:00|6721.53|6721.53|6733.36|6733.36|6733.49|6733.49|6721.02|6721.02|0
1653993300000|2022-05-31 10:35:00|6733.28|6733.28|6726.93|6726.93|6734.29|6734.29|6726|6726|0
1653993600000|2022-05-31 10:40:00|6727.29|6727.29|6741.23|6741.23|6742.43|6742.43|6727.29|6727.29|0
1653993900000|2022-05-31 10:45:00|6740.15|6740.15|6746.32|6746.32|6746.39|6746.39|6739.85|6739.85|0
1653994200000|2022-05-31 10:50:00|6745.96|6745.96|6746.07|6746.07|6749.56|6749.56|6745.77|6745.77|0
1653994500000|2022-05-31 10:55:00|6746.14|6746.14|6737.29|6737.29|6746.51|6746.51|6735.66|6735.66|0
1653994800000|2022-05-31 11:00:00|6736.52|6736.52|6738.32|6738.32|6740.86|6740.86|6735.56|6735.56|0
1653995100000|2022-05-31 11:05:00|6738.17|6738.17|6748.73|6748.73|6749.14|6749.14|6738.17|6738.17|0
1653995400000|2022-05-31 11:10:00|6748.66|6748.66|6739.37|6739.37|6749.94|6749.94|6739.37|6739.37|0
1653995700000|2022-05-31 11:15:00|6739.73|6739.73|6732.95|6732.95|6741.39|6741.39|6732.5|6732.5|0
1653996000000|2022-05-31 11:20:00|6732.77|6732.77|6726.27|6726.27|6733.07|6733.07|6726.25|6726.25|0
1653996300000|2022-05-31 11:25:00|6726.63|6726.63|6724.91|6724.91|6727.73|6727.73|6723.47|6723.47|0
1653996600000|2022-05-31 11:30:00|6725.09|6725.09|6720.97|6720.97|6725.23|6725.23|6719.99|6719.99|0
1653996900000|2022-05-31 11:35:00|6720.38|6720.38|6727.46|6727.46|6730.14|6730.14|6720.38|6720.38|0
1653997200000|2022-05-31 11:40:00|6727.65|6727.65|6726.07|6726.07|6728.07|6728.07|6725.31|6725.31|0
1653997500000|2022-05-31 11:45:00|6725.92|6725.92|6738.43|6738.43|6738.78|6738.78|6724.53|6724.53|0
1653997800000|2022-05-31 11:50:00|6738.35|6738.35|6738.2|6738.2|6739.83|6739.83|6735.78|6735.78|0
1653998100000|2022-05-31 11:55:00|6738.43|6738.43|6742.11|6742.11|6742.75|6742.75|6736.23|6736.23|0
1653998400000|2022-05-31 12:00:00|6742.03|6742.03|6737|6737|6742.43|6742.43|6736.98|6736.98|0
1653998700000|2022-05-31 12:05:00|6737.36|6737.36|6731.17|6731.17|6737.96|6737.96|6730.56|6730.56|0
1653999000000|2022-05-31 12:10:00|6731.64|6731.64|6727.17|6727.17|6731.89|6731.89|6725.47|6725.47|0
1653999300000|2022-05-31 12:15:00|6726.82|6726.82|6738.35|6738.35|6738.48|6738.48|6726.82|6726.82|0
1653999600000|2022-05-31 12:20:00|6738.05|6738.05|6731.82|6731.82|6738.43|6738.43|6731.27|6731.27|0
1653999900000|2022-05-31 12:25:00|6732.13|6732.13|6732.48|6732.48|6734.69|6734.69|6730.92|6730.92|0
1654000200000|2022-05-31 12:30:00|6732.35|6732.35|6723.03|6723.03|6732.75|6732.75|6721.66|6721.66|0
1654000500000|2022-05-31 12:35:00|6722.94|6722.94|6717.51|6717.51|6723.68|6723.68|6716.12|6716.12|0
1654000800000|2022-05-31 12:40:00|6717.4|6717.4|6711.71|6711.71|6718.59|6718.59|6711.42|6711.42|0
1654001100000|2022-05-31 12:45:00|6711.52|6711.52|6724.35|6724.35|6724.35|6724.35|6709.47|6709.47|0
1654001400000|2022-05-31 12:50:00|6724.94|6724.94|6721.9|6721.9|6725.3|6725.3|6719.78|6719.78|0
1654001700000|2022-05-31 12:55:00|6721.55|6721.55|6719.02|6719.02|6723.25|6723.25|6719.02|6719.02|0
1654002000000|2022-05-31 13:00:00|6717.23|6717.23|6713.03|6713.03|6717.6|6717.6|6712.42|6712.42|0
1654002300000|2022-05-31 13:05:00|6712.95|6712.95|6710.81|6710.81|6716.12|6716.12|6709.56|6709.56|0
1654002600000|2022-05-31 13:10:00|6710.94|6710.94|6722.47|6722.47|6722.66|6722.66|6710.94|6710.94|0
1654002900000|2022-05-31 13:15:00|6722.63|6722.63|6723.92|6723.92|6724.62|6724.62|6722.43|6722.43|0
1654003200000|2022-05-31 13:20:00|6723.57|6723.57|6717.08|6717.08|6723.57|6723.57|6716.66|6716.66|0
1654003500000|2022-05-31 13:25:00|6717.23|6717.23|6721.25|6721.25|6724.53|6724.53|6717.08|6717.08|0
1654003800000|2022-05-31 13:30:00|6721.33|6721.33|6711.55|6711.55|6730.06|6730.06|6711.55|6711.55|0
1654004100000|2022-05-31 13:35:00|6711.47|6711.47|6718.74|6718.74|6728.4|6728.4|6711.47|6711.47|0
1654004400000|2022-05-31 13:40:00|6717.38|6717.38|6704.08|6704.08|6718.8|6718.8|6703.97|6703.97|0
1654004700000|2022-05-31 13:45:00|6704.24|6704.24|6723.43|6723.43|6735.1|6735.1|6704.07|6704.07|0
1654005000000|2022-05-31 13:50:00|6723.14|6723.14|6710.63|6710.63|6724.19|6724.19|6704.74|6704.74|0
1654005300000|2022-05-31 13:55:00|6710.28|6710.28|6720.24|6720.24|6728.78|6728.78|6709.94|6709.94|0
1654005600000|2022-05-31 14:00:00|6720.44|6720.44|6703.68|6703.68|6724.78|6724.78|6703.68|6703.68|0
1654005900000|2022-05-31 14:05:00|6703.6|6703.6|6700.42|6700.42|6709.42|6709.42|6700.17|6700.17|0
1654006200000|2022-05-31 14:10:00|6700.31|6700.31|6713.69|6713.69|6713.69|6713.69|6695.07|6695.07|0
1654006500000|2022-05-31 14:15:00|6713.88|6713.88|6741.62|6741.62|6741.62|6741.62|6713.88|6713.88|0
1654006800000|2022-05-31 14:20:00|6741.75|6741.75|6749.68|6749.68|6750.4|6750.4|6741.75|6741.75|0
1654007100000|2022-05-31 14:25:00|6750|6750|6745.85|6745.85|6751.7|6751.7|6745.13|6745.13|0
1654007400000|2022-05-31 14:30:00|6745.73|6745.73|6744.39|6744.39|6751.22|6751.22|6742.16|6742.16|0
1654007700000|2022-05-31 14:35:00|6744.16|6744.16|6744.02|6744.02|6745.68|6745.68|6738.19|6738.19|0
1654008000000|2022-05-31 14:40:00|6744.4|6744.4|6753.01|6753.01|6753.86|6753.86|6744.17|6744.17|0
1654008300000|2022-05-31 14:45:00|6753.19|6753.19|6754.94|6754.94|6759.79|6759.79|6752.3|6752.3|0
1654008600000|2022-05-31 14:50:00|6754.88|6754.88|6763.07|6763.07|6763.79|6763.79|6753.47|6753.47|0
1654008900000|2022-05-31 14:55:00|6764.04|6764.04|6754.24|6754.24|6765.4|6765.4|6752.62|6752.62|0
1654009200000|2022-05-31 15:00:00|6754.18|6754.18|6769.52|6769.52|6769.52|6769.52|6754.18|6754.18|0
1654009500000|2022-05-31 15:05:00|6769.45|6769.45|6751.93|6751.93|6769.66|6769.66|6751.76|6751.76|0
1654009800000|2022-05-31 15:10:00|6751.69|6751.69|6744.13|6744.13|6755.23|6755.23|6744.13|6744.13|0
1654010100000|2022-05-31 15:15:00|6743.98|6743.98|6744.1|6744.1|6746.28|6746.28|6742|6742|0
1654010400000|2022-05-31 15:20:00|6744.04|6744.04|6737.75|6737.75|6744.62|6744.62|6737.75|6737.75|0
1654010700000|2022-05-31 15:25:00|6737.91|6737.91|6724.33|6724.33|6743.97|6743.97|6720.05|6720.05|0
1654067700000|2022-06-01 07:15:00|6756.93|6756.93|6754.61|6754.61|6760.81|6760.81|6747.9|6747.9|0
1654068000000|2022-06-01 07:20:00|6754.83|6754.83|6738.3|6738.3|6754.83|6754.83|6730.16|6730.16|0
1654068300000|2022-06-01 07:25:00|6738.12|6738.12|6735.51|6735.51|6742.68|6742.68|6735.43|6735.43|0
1654068600000|2022-06-01 07:30:00|6735.46|6735.46|6737.43|6737.43|6737.7|6737.7|6727.62|6727.62|0
1654068900000|2022-06-01 07:35:00|6737.32|6737.32|6738.36|6738.36|6740.4|6740.4|6731.57|6731.57|0
1654069200000|2022-06-01 07:40:00|6738.55|6738.55|6729.64|6729.64|6738.55|6738.55|6723.58|6723.58|0
1654069500000|2022-06-01 07:45:00|6729.83|6729.83|6729.01|6729.01|6731.93|6731.93|6724.91|6724.91|0
1654069800000|2022-06-01 07:50:00|6729.17|6729.17|6713.59|6713.59|6731.76|6731.76|6711.35|6711.35|0
1654070100000|2022-06-01 07:55:00|6713.81|6713.81|6717.39|6717.39|6719.21|6719.21|6713.81|6713.81|0
1654070400000|2022-06-01 08:00:00|6717.51|6717.51|6717.44|6717.44|6717.86|6717.86|6712.49|6712.49|0
1654070700000|2022-06-01 08:05:00|6718.2|6718.2|6689.12|6689.12|6720.98|6720.98|6687.48|6687.48|0
1654071000000|2022-06-01 08:10:00|6689.04|6689.04|6690.66|6690.66|6693.68|6693.68|6687.86|6687.86|0
1654071300000|2022-06-01 08:15:00|6690.3|6690.3|6687.82|6687.82|6691.79|6691.79|6686.56|6686.56|0
1654071600000|2022-06-01 08:20:00|6687.9|6687.9|6690.22|6690.22|6691.36|6691.36|6685.82|6685.82|0
1654071900000|2022-06-01 08:25:00|6690.11|6690.11|6705.2|6705.2|6705.79|6705.79|6689.92|6689.92|0
1654072200000|2022-06-01 08:30:00|6705.66|6705.66|6716.49|6716.49|6720.24|6720.24|6704.71|6704.71|0
1654072500000|2022-06-01 08:35:00|6716.57|6716.57|6708.61|6708.61|6717.27|6717.27|6708.38|6708.38|0
1654072800000|2022-06-01 08:40:00|6708.53|6708.53|6706.57|6706.57|6708.62|6708.62|6704.66|6704.66|0
1654073100000|2022-06-01 08:45:00|6706.72|6706.72|6716.53|6716.53|6718.23|6718.23|6706.72|6706.72|0
1654073400000|2022-06-01 08:50:00|6715.94|6715.94|6710.86|6710.86|6716.05|6716.05|6710.86|6710.86|0
1654073700000|2022-06-01 08:55:00|6711.08|6711.08|6710.96|6710.96|6713.18|6713.18|6710.56|6710.56|0
1654074000000|2022-06-01 09:00:00|6710.73|6710.73|6718.81|6718.81|6718.81|6718.81|6710.71|6710.71|0
1654074300000|2022-06-01 09:05:00|6718.72|6718.72|6728.46|6728.46|6729.35|6729.35|6718.72|6718.72|0
1654074600000|2022-06-01 09:10:00|6728.84|6728.84|6725.65|6725.65|6729.02|6729.02|6721.39|6721.39|0
1654074900000|2022-06-01 09:15:00|6725.8|6725.8|6713.58|6713.58|6727.2|6727.2|6713.4|6713.4|0
1654075200000|2022-06-01 09:20:00|6713.66|6713.66|6701.61|6701.61|6713.74|6713.74|6701.61|6701.61|0
1654075500000|2022-06-01 09:25:00|6701.69|6701.69|6712.85|6712.85|6713.36|6713.36|6700.45|6700.45|0
1654075800000|2022-06-01 09:30:00|6713|6713|6707.44|6707.44|6717.66|6717.66|6705.56|6705.56|0
1654076100000|2022-06-01 09:35:00|6707.68|6707.68|6715.84|6715.84|6715.84|6715.84|6706.95|6706.95|0
1654076400000|2022-06-01 09:40:00|6715.88|6715.88|6707.12|6707.12|6716.03|6716.03|6706.87|6706.87|0
1654076700000|2022-06-01 09:45:00|6707.56|6707.56|6703.94|6703.94|6707.56|6707.56|6699.91|6699.91|0
1654077000000|2022-06-01 09:50:00|6703.79|6703.79|6708.88|6708.88|6709.67|6709.67|6701.07|6701.07|0
1654077300000|2022-06-01 09:55:00|6708.41|6708.41|6708.69|6708.69|6709.59|6709.59|6706.96|6706.96|0
1654077600000|2022-06-01 10:00:00|6708.8|6708.8|6692.88|6692.88|6709.04|6709.04|6692.88|6692.88|0
1654077900000|2022-06-01 10:05:00|6692.67|6692.67|6683.6|6683.6|6692.9|6692.9|6683.47|6683.47|0
1654078200000|2022-06-01 10:10:00|6683.14|6683.14|6676.91|6676.91|6684.67|6684.67|6674.3|6674.3|0
1654078500000|2022-06-01 10:15:00|6676.55|6676.55|6683.29|6683.29|6683.44|6683.44|6676.38|6676.38|0
1654078800000|2022-06-01 10:20:00|6683.65|6683.65|6692.05|6692.05|6692.05|6692.05|6683.65|6683.65|0
1654079100000|2022-06-01 10:25:00|6691.86|6691.86|6690.03|6690.03|6691.86|6691.86|6689.01|6689.01|0
1654079400000|2022-06-01 10:30:00|6691.11|6691.11|6698.66|6698.66|6699.43|6699.43|6690.42|6690.42|0
1654079700000|2022-06-01 10:35:00|6698.58|6698.58|6694.41|6694.41|6699.76|6699.76|6694.41|6694.41|0
1654080000000|2022-06-01 10:40:00|6694.72|6694.72|6694.9|6694.9|6696.36|6696.36|6694.03|6694.03|0
1654080300000|2022-06-01 10:45:00|6694.85|6694.85|6690.52|6690.52|6695.34|6695.34|6690.52|6690.52|0
1654080600000|2022-06-01 10:50:00|6690.41|6690.41|6686.74|6686.74|6691.47|6691.47|6686.56|6686.56|0
1654080900000|2022-06-01 10:55:00|6686.18|6686.18|6680.55|6680.55|6687.3|6687.3|6680.55|6680.55|0
1654081200000|2022-06-01 11:00:00|6680.51|6680.51|6684.59|6684.59|6686.29|6686.29|6678.89|6678.89|0
1654081500000|2022-06-01 11:05:00|6684.98|6684.98|6695.88|6695.88|6695.88|6695.88|6684.76|6684.76|0
1654081800000|2022-06-01 11:10:00|6696.1|6696.1|6690.36|6690.36|6698.69|6698.69|6689.35|6689.35|0
1654082100000|2022-06-01 11:15:00|6690.52|6690.52|6691.25|6691.25|6694.73|6694.73|6690.52|6690.52|0
1654082400000|2022-06-01 11:20:00|6691.33|6691.33|6694.21|6694.21|6695.42|6695.42|6689.46|6689.46|0
1654082700000|2022-06-01 11:25:00|6693.85|6693.85|6692.94|6692.94|6696.2|6696.2|6691.96|6691.96|0
1654083000000|2022-06-01 11:30:00|6693.09|6693.09|6696.81|6696.81|6697.69|6697.69|6692.4|6692.4|0
1654083300000|2022-06-01 11:35:00|6697.04|6697.04|6696.11|6696.11|6698.87|6698.87|6696.06|6696.06|0
1654083600000|2022-06-01 11:40:00|6695.99|6695.99|6692.41|6692.41|6695.99|6695.99|6691.07|6691.07|0
1654083900000|2022-06-01 11:45:00|6692.49|6692.49|6705.29|6705.29|6705.54|6705.54|6692.49|6692.49|0
1654084200000|2022-06-01 11:50:00|6705.52|6705.52|6701.63|6701.63|6708.34|6708.34|6701.16|6701.16|0
1654084500000|2022-06-01 11:55:00|6701.91|6701.91|6703.44|6703.44|6704.67|6704.67|6701.85|6701.85|0
1654084800000|2022-06-01 12:00:00|6703.59|6703.59|6706.26|6706.26|6707.75|6707.75|6703.59|6703.59|0
1654085100000|2022-06-01 12:05:00|6705.85|6705.85|6705.3|6705.3|6708.02|6708.02|6704.28|6704.28|0
1654085400000|2022-06-01 12:10:00|6705.15|6705.15|6706.44|6706.44|6706.44|6706.44|6702.12|6702.12|0
1654085700000|2022-06-01 12:15:00|6706.36|6706.36|6707.2|6707.2|6707.71|6707.71|6704.67|6704.67|0
1654086000000|2022-06-01 12:20:00|6706.95|6706.95|6712.82|6712.82|6713.04|6713.04|6704.8|6704.8|0
1654086300000|2022-06-01 12:25:00|6713.06|6713.06|6715.95|6715.95|6716.45|6716.45|6710.32|6710.32|0
1654086600000|2022-06-01 12:30:00|6714.52|6714.52|6715.32|6715.32|6718.18|6718.18|6713.72|6713.72|0
1654086900000|2022-06-01 12:35:00|6715.53|6715.53|6712.69|6712.69|6715.97|6715.97|6709.92|6709.92|0
1654087200000|2022-06-01 12:40:00|6712.39|6712.39|6717.02|6717.02|6717.02|6717.02|6712.39|6712.39|0
1654087500000|2022-06-01 12:45:00|6716.86|6716.86|6704.76|6704.76|6716.86|6716.86|6703.5|6703.5|0
1654087800000|2022-06-01 12:50:00|6704.84|6704.84|6701.67|6701.67|6707.27|6707.27|6701.67|6701.67|0
1654088100000|2022-06-01 12:55:00|6701.29|6701.29|6701.07|6701.07|6704.35|6704.35|6700.24|6700.24|0
1654088400000|2022-06-01 13:00:00|6701.26|6701.26|6698.68|6698.68|6703.17|6703.17|6696.59|6696.59|0
1654088700000|2022-06-01 13:05:00|6698.82|6698.82|6710.74|6710.74|6710.74|6710.74|6698.82|6698.82|0
1654089000000|2022-06-01 13:10:00|6710.89|6710.89|6719.51|6719.51|6719.63|6719.63|6710.89|6710.89|0
1654089300000|2022-06-01 13:15:00|6719.56|6719.56|6723.47|6723.47|6723.56|6723.56|6719.46|6719.46|0
1654089600000|2022-06-01 13:20:00|6723.22|6723.22|6718.94|6718.94|6723.38|6723.38|6718.94|6718.94|0
1654089900000|2022-06-01 13:25:00|6719.02|6719.02|6717.39|6717.39|6719.67|6719.67|6715.33|6715.33|0
1654090200000|2022-06-01 13:30:00|6717.26|6717.26|6714.24|6714.24|6730.59|6730.59|6712.86|6712.86|0
1654090500000|2022-06-01 13:35:00|6714.17|6714.17|6701.91|6701.91|6715.61|6715.61|6701.27|6701.27|0
1654090800000|2022-06-01 13:40:00|6701.75|6701.75|6701.34|6701.34|6708.03|6708.03|6698.15|6698.15|0
1654091100000|2022-06-01 13:45:00|6701.42|6701.42|6698.64|6698.64|6704.66|6704.66|6693.7|6693.7|0
1654091400000|2022-06-01 13:50:00|6698.48|6698.48|6701.44|6701.44|6703.87|6703.87|6695.93|6695.93|0
1654091700000|2022-06-01 13:55:00|6701.73|6701.73|6688.15|6688.15|6705.96|6705.96|6686.84|6686.84|0
1654092000000|2022-06-01 14:00:00|6688.71|6688.71|6675.33|6675.33|6688.71|6688.71|6675.27|6675.27|0
1654092300000|2022-06-01 14:05:00|6675.51|6675.51|6653.09|6653.09|6675.57|6675.57|6651.46|6651.46|0
1654092600000|2022-06-01 14:10:00|6652.73|6652.73|6652.77|6652.77|6663.19|6663.19|6645.44|6645.44|0
1654092900000|2022-06-01 14:15:00|6652.62|6652.62|6638.15|6638.15|6652.62|6652.62|6638.15|6638.15|0
1654093200000|2022-06-01 14:20:00|6638.33|6638.33|6640.76|6640.76|6646.74|6646.74|6638.1|6638.1|0
1654093500000|2022-06-01 14:25:00|6640.87|6640.87|6625.31|6625.31|6643.68|6643.68|6624.77|6624.77|0
1654093800000|2022-06-01 14:30:00|6625.17|6625.17|6615.58|6615.58|6627.81|6627.81|6615.34|6615.34|0
1654094100000|2022-06-01 14:35:00|6615.62|6615.62|6605.27|6605.27|6615.62|6615.62|6599.46|6599.46|0
1654094400000|2022-06-01 14:40:00|6605.49|6605.49|6622.73|6622.73|6624.25|6624.25|6604.74|6604.74|0
1654094700000|2022-06-01 14:45:00|6622.6|6622.6|6614.8|6614.8|6630.56|6630.56|6614.78|6614.78|0
1654095000000|2022-06-01 14:50:00|6614.57|6614.57|6622.36|6622.36|6623.32|6623.32|6612.11|6612.11|0
1654095300000|2022-06-01 14:55:00|6622.47|6622.47|6623.22|6623.22|6627.66|6627.66|6622.47|6622.47|0
1654095600000|2022-06-01 15:00:00|6622.93|6622.93|6593.98|6593.98|6622.93|6622.93|6593.98|6593.98|0
1654095900000|2022-06-01 15:05:00|6593.83|6593.83|6587.08|6587.08|6600.41|6600.41|6586.44|6586.44|0
1654096200000|2022-06-01 15:10:00|6586.97|6586.97|6583.48|6583.48|6590.75|6590.75|6583.42|6583.42|0
1654096500000|2022-06-01 15:15:00|6583.4|6583.4|6574.91|6574.91|6584.76|6584.76|6574.18|6574.18|0
1654096800000|2022-06-01 15:20:00|6574.85|6574.85|6572.39|6572.39|6574.85|6574.85|6567.14|6567.14|0
1654097100000|2022-06-01 15:25:00|6572.26|6572.26|6566.2|6566.2|6572.53|6572.53|6564.47|6564.47|0
1654499700000|2022-06-06 07:15:00|6674.34|6674.34|6682.1|6682.1|6682.63|6682.63|6667.75|6667.75|0
1654500000000|2022-06-06 07:20:00|6681.34|6681.34|6694.9|6694.9|6694.96|6694.96|6675.53|6675.53|0
1654500300000|2022-06-06 07:25:00|6694.75|6694.75|6698.29|6698.29|6698.29|6698.29|6685.84|6685.84|0
1654500600000|2022-06-06 07:30:00|6695.95|6695.95|6681.33|6681.33|6696.31|6696.31|6681.33|6681.33|0
1654500900000|2022-06-06 07:35:00|6681.13|6681.13|6667.6|6667.6|6681.13|6681.13|6659.38|6659.38|0
1654501200000|2022-06-06 07:40:00|6666.92|6666.92|6664.15|6664.15|6670.63|6670.63|6661.96|6661.96|0
1654501500000|2022-06-06 07:45:00|6664.04|6664.04|6669.44|6669.44|6670.57|6670.57|6663.62|6663.62|0
1654501800000|2022-06-06 07:50:00|6669.67|6669.67|6678.29|6678.29|6681.51|6681.51|6668.3|6668.3|0
1654502100000|2022-06-06 07:55:00|6677.98|6677.98|6677.25|6677.25|6678.23|6678.23|6672.41|6672.41|0
1654502400000|2022-06-06 08:00:00|6677.22|6677.22|6685.57|6685.57|6687.6|6687.6|6677.16|6677.16|0
1654502700000|2022-06-06 08:05:00|6685.7|6685.7|6672.31|6672.31|6688.32|6688.32|6671.57|6671.57|0
1654503000000|2022-06-06 08:10:00|6672.24|6672.24|6663.36|6663.36|6672.24|6672.24|6662.66|6662.66|0
1654503300000|2022-06-06 08:15:00|6663.55|6663.55|6655.32|6655.32|6664.24|6664.24|6654.59|6654.59|0
1654503600000|2022-06-06 08:20:00|6655.4|6655.4|6643.52|6643.52|6655.4|6655.4|6643.46|6643.46|0
1654503900000|2022-06-06 08:25:00|6643.75|6643.75|6654.89|6654.89|6655.1|6655.1|6642.77|6642.77|0
1654504200000|2022-06-06 08:30:00|6654.52|6654.52|6658.51|6658.51|6658.61|6658.61|6650.34|6650.34|0
1654504500000|2022-06-06 08:35:00|6658.89|6658.89|6667.17|6667.17|6667.65|6667.65|6658.34|6658.34|0
1654504800000|2022-06-06 08:40:00|6667.3|6667.3|6668.68|6668.68|6670.34|6670.34|6666.18|6666.18|0
1654505100000|2022-06-06 08:45:00|6669.06|6669.06|6670.44|6670.44|6672.03|6672.03|6664.84|6664.84|0
1654505400000|2022-06-06 08:50:00|6670.63|6670.63|6670.67|6670.67|6673.29|6673.29|6669.6|6669.6|0
1654505700000|2022-06-06 08:55:00|6670.08|6670.08|6661.2|6661.2|6670.23|6670.23|6661.2|6661.2|0
1654506000000|2022-06-06 09:00:00|6661.15|6661.15|6662.26|6662.26|6662.61|6662.61|6660.76|6660.76|0
1654506300000|2022-06-06 09:05:00|6663.69|6663.69|6659.19|6659.19|6663.75|6663.75|6658.88|6658.88|0
1654506600000|2022-06-06 09:10:00|6659|6659|6657.12|6657.12|6664.2|6664.2|6656.67|6656.67|0
1654506900000|2022-06-06 09:15:00|6656.97|6656.97|6661.75|6661.75|6665.15|6665.15|6656.86|6656.86|0
1654507200000|2022-06-06 09:20:00|6661.44|6661.44|6654.01|6654.01|6661.99|6661.99|6653.96|6653.96|0
1654507500000|2022-06-06 09:25:00|6654.31|6654.31|6660.58|6660.58|6660.58|6660.58|6652.8|6652.8|0
1654507800000|2022-06-06 09:30:00|6660.7|6660.7|6656.71|6656.71|6662.05|6662.05|6654.76|6654.76|0
1654508100000|2022-06-06 09:35:00|6656.64|6656.64|6655.45|6655.45|6659.23|6659.23|6655.45|6655.45|0
1654508400000|2022-06-06 09:40:00|6655.27|6655.27|6649.32|6649.32|6655.27|6655.27|6647.95|6647.95|0
1654508700000|2022-06-06 09:45:00|6649.02|6649.02|6650.73|6650.73|6650.73|6650.73|6646.14|6646.14|0
1654509000000|2022-06-06 09:50:00|6650.65|6650.65|6645.15|6645.15|6650.82|6650.82|6644.16|6644.16|0
1654509300000|2022-06-06 09:55:00|6644.85|6644.85|6636.27|6636.27|6644.85|6644.85|6635.24|6635.24|0
1654509600000|2022-06-06 10:00:00|6636.48|6636.48|6644.02|6644.02|6644.02|6644.02|6635.75|6635.75|0
1654509900000|2022-06-06 10:05:00|6644.2|6644.2|6646.3|6646.3|6649.18|6649.18|6643.51|6643.51|0
1654510200000|2022-06-06 10:10:00|6646.06|6646.06|6643.22|6643.22|6646.26|6646.26|6639.93|6639.93|0
1654510500000|2022-06-06 10:15:00|6643.37|6643.37|6644.44|6644.44|6646.1|6646.1|6643.37|6643.37|0
1654510800000|2022-06-06 10:20:00|6643.97|6643.97|6641.45|6641.45|6644.16|6644.16|6640.33|6640.33|0
1654511100000|2022-06-06 10:25:00|6641.3|6641.3|6639.44|6639.44|6641.3|6641.3|6638.13|6638.13|0
1654511400000|2022-06-06 10:30:00|6639.81|6639.81|6636.25|6636.25|6641.64|6641.64|6636.25|6636.25|0
1654511700000|2022-06-06 10:35:00|6635.97|6635.97|6634.84|6634.84|6635.97|6635.97|6632.84|6632.84|0
1654512000000|2022-06-06 10:40:00|6634.76|6634.76|6627.61|6627.61|6635.12|6635.12|6627.4|6627.4|0
1654512300000|2022-06-06 10:45:00|6627.77|6627.77|6621.84|6621.84|6627.77|6627.77|6620.86|6620.86|0
1654512600000|2022-06-06 10:50:00|6621.99|6621.99|6624.14|6624.14|6626.38|6626.38|6621.92|6621.92|0
1654512900000|2022-06-06 10:55:00|6624.33|6624.33|6612.13|6612.13|6625.72|6625.72|6612.13|6612.13|0
1654513200000|2022-06-06 11:00:00|6612.04|6612.04|6608.9|6608.9|6612.47|6612.47|6606.88|6606.88|0
1654513500000|2022-06-06 11:05:00|6608.19|6608.19|6617.13|6617.13|6617.13|6617.13|6608.19|6608.19|0
1654513800000|2022-06-06 11:10:00|6617.37|6617.37|6619.13|6619.13|6620.8|6620.8|6617.37|6617.37|0
1654514100000|2022-06-06 11:15:00|6619.34|6619.34|6630.3|6630.3|6630.3|6630.3|6619.28|6619.28|0
1654514400000|2022-06-06 11:20:00|6630.21|6630.21|6635.95|6635.95|6639.44|6639.44|6629.5|6629.5|0
1654514700000|2022-06-06 11:25:00|6635.87|6635.87|6631.07|6631.07|6635.87|6635.87|6630.23|6630.23|0
1654515000000|2022-06-06 11:30:00|6630.88|6630.88|6627.92|6627.92|6632.7|6632.7|6627.81|6627.81|0
1654515300000|2022-06-06 11:35:00|6627.62|6627.62|6617.15|6617.15|6628.25|6628.25|6617.15|6617.15|0
1654515600000|2022-06-06 11:40:00|6616.08|6616.08|6619.81|6619.81|6619.81|6619.81|6614.65|6614.65|0
1654515900000|2022-06-06 11:45:00|6619.49|6619.49|6616.83|6616.83|6620.04|6620.04|6616.07|6616.07|0
1654516200000|2022-06-06 11:50:00|6616.75|6616.75|6615.42|6615.42|6617.04|6617.04|6614.5|6614.5|0
1654516500000|2022-06-06 11:55:00|6615.23|6615.23|6622.51|6622.51|6622.51|6622.51|6615.05|6615.05|0
1654516800000|2022-06-06 12:00:00|6622.59|6622.59|6623.84|6623.84|6624.41|6624.41|6621.61|6621.61|0
1654517100000|2022-06-06 12:05:00|6623.48|6623.48|6620.58|6620.58|6623.48|6623.48|6618.68|6618.68|0
1654517400000|2022-06-06 12:10:00|6620.2|6620.2|6625.34|6625.34|6625.71|6625.71|6619.83|6619.83|0
1654517700000|2022-06-06 12:15:00|6625.26|6625.26|6626.62|6626.62|6628.4|6628.4|6624.71|6624.71|0
1654518000000|2022-06-06 12:20:00|6626.69|6626.69|6625.64|6625.64|6627.23|6627.23|6624.75|6624.75|0
1654518300000|2022-06-06 12:25:00|6625.8|6625.8|6626.92|6626.92|6627.78|6627.78|6623.62|6623.62|0
1654518600000|2022-06-06 12:30:00|6626.76|6626.76|6628.35|6628.35|6628.55|6628.55|6626.59|6626.59|0
1654518900000|2022-06-06 12:35:00|6628.31|6628.31|6631.64|6631.64|6631.97|6631.97|6628.16|6628.16|0
1654519200000|2022-06-06 12:40:00|6631.28|6631.28|6631.06|6631.06|6631.58|6631.58|6628.7|6628.7|0
1654519500000|2022-06-06 12:45:00|6631.22|6631.22|6629.91|6629.91|6634.96|6634.96|6629.91|6629.91|0
1654519800000|2022-06-06 12:50:00|6630.14|6630.14|6627.21|6627.21|6630.22|6630.22|6626.79|6626.79|0
1654520100000|2022-06-06 12:55:00|6627.29|6627.29|6620.59|6620.59|6627.29|6627.29|6620.59|6620.59|0
1654520400000|2022-06-06 13:00:00|6620.46|6620.46|6622.21|6622.21|6622.21|6622.21|6618.4|6618.4|0
1654520700000|2022-06-06 13:05:00|6622.29|6622.29|6625.92|6625.92|6625.92|6625.92|6622.29|6622.29|0
1654521000000|2022-06-06 13:10:00|6626.28|6626.28|6625.64|6625.64|6629.43|6629.43|6625.33|6625.33|0
1654521300000|2022-06-06 13:15:00|6625.45|6625.45|6618.37|6618.37|6625.57|6625.57|6618.21|6618.21|0
1654521600000|2022-06-06 13:20:00|6618.74|6618.74|6620.82|6620.82|6620.93|6620.93|6618.74|6618.74|0
1654521900000|2022-06-06 13:25:00|6620.89|6620.89|6617.23|6617.23|6621.76|6621.76|6617.23|6617.23|0
1654522200000|2022-06-06 13:30:00|6617.42|6617.42|6603.53|6603.53|6620.52|6620.52|6603.53|6603.53|0
1654522500000|2022-06-06 13:35:00|6603.72|6603.72|6595.22|6595.22|6603.72|6603.72|6590.91|6590.91|0
1654522800000|2022-06-06 13:40:00|6595.19|6595.19|6577.84|6577.84|6595.69|6595.69|6577.84|6577.84|0
1654523100000|2022-06-06 13:45:00|6577.66|6577.66|6562.05|6562.05|6577.71|6577.71|6553.16|6553.16|0
1654523400000|2022-06-06 13:50:00|6562.11|6562.11|6572.72|6572.72|6573.31|6573.31|6560.38|6560.38|0
1654523700000|2022-06-06 13:55:00|6572.75|6572.75|6582.27|6582.27|6582.27|6582.27|6571.09|6571.09|0
1654524000000|2022-06-06 14:00:00|6582.19|6582.19|6595.6|6595.6|6597.99|6597.99|6582.19|6582.19|0
1654524300000|2022-06-06 14:05:00|6595.44|6595.44|6597.44|6597.44|6602.3|6602.3|6592.98|6592.98|0
1654524600000|2022-06-06 14:10:00|6597.63|6597.63|6599.3|6599.3|6599.66|6599.66|6592.73|6592.73|0
1654524900000|2022-06-06 14:15:00|6599.11|6599.11|6580.18|6580.18|6600.86|6600.86|6579.7|6579.7|0
1654525200000|2022-06-06 14:20:00|6580.1|6580.1|6594.83|6594.83|6594.83|6594.83|6578.92|6578.92|0
1654525500000|2022-06-06 14:25:00|6594.64|6594.64|6610.42|6610.42|6610.86|6610.86|6591.57|6591.57|0
1654525800000|2022-06-06 14:30:00|6610.34|6610.34|6619.89|6619.89|6622.11|6622.11|6607.34|6607.34|0
1654526100000|2022-06-06 14:35:00|6619.76|6619.76|6610.72|6610.72|6620.66|6620.66|6609.72|6609.72|0
1654526400000|2022-06-06 14:40:00|6610.8|6610.8|6610.03|6610.03|6616.4|6616.4|6609.75|6609.75|0
1654526700000|2022-06-06 14:45:00|6610.62|6610.62|6613.97|6613.97|6615.31|6615.31|6609.37|6609.37|0
1654527000000|2022-06-06 14:50:00|6614.33|6614.33|6612.78|6612.78|6618.85|6618.85|6612.76|6612.76|0
1654527300000|2022-06-06 14:55:00|6613.14|6613.14|6604.98|6604.98|6613.84|6613.84|6604.59|6604.59|0
1654527600000|2022-06-06 15:00:00|6605.34|6605.34|6607.6|6607.6|6609.93|6609.93|6605.34|6605.34|0
1654527900000|2022-06-06 15:05:00|6607.67|6607.67|6596.65|6596.65|6607.91|6607.91|6596.08|6596.08|0
1654528200000|2022-06-06 15:10:00|6596.8|6596.8|6584.16|6584.16|6597.08|6597.08|6583.34|6583.34|0
1654528500000|2022-06-06 15:15:00|6584.2|6584.2|6577.5|6577.5|6584.31|6584.31|6573.3|6573.3|0
1654528800000|2022-06-06 15:20:00|6577.37|6577.37|6574.35|6574.35|6577.43|6577.43|6573.04|6573.04|0
1654529100000|2022-06-06 15:25:00|6574.16|6574.16|6580.71|6580.71|6581.21|6581.21|6569.38|6569.38|0
1654586100000|2022-06-07 07:15:00|6523.33|6523.33|6524.53|6524.53|6533.39|6533.39|6521.98|6521.98|0
1654586400000|2022-06-07 07:20:00|6524.88|6524.88|6512.41|6512.41|6527.69|6527.69|6508.24|6508.24|0
1654586700000|2022-06-07 07:25:00|6514.56|6514.56|6521.67|6521.67|6521.98|6521.98|6514.56|6514.56|0
1654587000000|2022-06-07 07:30:00|6521.29|6521.29|6510.92|6510.92|6524.14|6524.14|6510.23|6510.23|0
1654587300000|2022-06-07 07:35:00|6511.15|6511.15|6517.03|6517.03|6519.04|6519.04|6509.05|6509.05|0
1654587600000|2022-06-07 07:40:00|6516.73|6516.73|6532.99|6532.99|6537.3|6537.3|6516.52|6516.52|0
1654587900000|2022-06-07 07:45:00|6533.13|6533.13|6542.24|6542.24|6544.38|6544.38|6533.13|6533.13|0
1654588200000|2022-06-07 07:50:00|6541.16|6541.16|6535.2|6535.2|6541.69|6541.69|6534.56|6534.56|0
1654588500000|2022-06-07 07:55:00|6534.13|6534.13|6535.99|6535.99|6539.88|6539.88|6534.13|6534.13|0
1654588800000|2022-06-07 08:00:00|6535.88|6535.88|6520.54|6520.54|6536.81|6536.81|6520.54|6520.54|0
1654589100000|2022-06-07 08:05:00|6520.64|6520.64|6521.88|6521.88|6522.96|6522.96|6517.73|6517.73|0
1654589400000|2022-06-07 08:10:00|6521.94|6521.94|6526.12|6526.12|6526.12|6526.12|6519.29|6519.29|0
1654589700000|2022-06-07 08:15:00|6526.27|6526.27|6526.74|6526.74|6528.1|6528.1|6523.52|6523.52|0
1654590000000|2022-06-07 08:20:00|6526.32|6526.32|6529.26|6529.26|6529.57|6529.57|6526.08|6526.08|0
1654590300000|2022-06-07 08:25:00|6529.02|6529.02|6538.62|6538.62|6539.93|6539.93|6526.22|6526.22|0
1654590600000|2022-06-07 08:30:00|6538.59|6538.59|6543.76|6543.76|6545.26|6545.26|6538.59|6538.59|0
1654590900000|2022-06-07 08:35:00|6543.56|6543.56|6546.79|6546.79|6549.18|6549.18|6543.45|6543.45|0
1654591200000|2022-06-07 08:40:00|6546.58|6546.58|6540.85|6540.85|6546.71|6546.71|6538.31|6538.31|0
1654591500000|2022-06-07 08:45:00|6540.65|6540.65|6532.67|6532.67|6541.83|6541.83|6531.25|6531.25|0
1654591800000|2022-06-07 08:50:00|6532.34|6532.34|6523.33|6523.33|6532.34|6532.34|6522.45|6522.45|0
1654592100000|2022-06-07 08:55:00|6523.25|6523.25|6523.28|6523.28|6529.15|6529.15|6522.84|6522.84|0
1654592400000|2022-06-07 09:00:00|6522.97|6522.97|6516.71|6516.71|6523.94|6523.94|6516.71|6516.71|0
1654592700000|2022-06-07 09:05:00|6515.52|6515.52|6516.94|6516.94|6519.08|6519.08|6514.77|6514.77|0
1654593000000|2022-06-07 09:10:00|6516.81|6516.81|6511.86|6511.86|6518.57|6518.57|6511.86|6511.86|0
1654593300000|2022-06-07 09:15:00|6511.93|6511.93|6507.64|6507.64|6513|6513|6506|6506|0
1654593600000|2022-06-07 09:20:00|6508.11|6508.11|6513.94|6513.94|6515.54|6515.54|6508.11|6508.11|0
1654593900000|2022-06-07 09:25:00|6514.15|6514.15|6509.69|6509.69|6514.23|6514.23|6509.69|6509.69|0
1654594200000|2022-06-07 09:30:00|6509.47|6509.47|6509.15|6509.15|6511.88|6511.88|6505.54|6505.54|0
1654594500000|2022-06-07 09:35:00|6508.82|6508.82|6505.4|6505.4|6509.19|6509.19|6505.18|6505.18|0
1654594800000|2022-06-07 09:40:00|6505.48|6505.48|6506.87|6506.87|6507.56|6507.56|6504.37|6504.37|0
1654595100000|2022-06-07 09:45:00|6506.68|6506.68|6503.94|6503.94|6506.68|6506.68|6503.22|6503.22|0
1654595400000|2022-06-07 09:50:00|6504.02|6504.02|6502.55|6502.55|6506.49|6506.49|6502.55|6502.55|0
1654595700000|2022-06-07 09:55:00|6502.67|6502.67|6498.53|6498.53|6502.67|6502.67|6497.28|6497.28|0
1654596000000|2022-06-07 10:00:00|6498.34|6498.34|6498.17|6498.17|6498.34|6498.34|6495.12|6495.12|0
1654596300000|2022-06-07 10:05:00|6498.35|6498.35|6500.99|6500.99|6502.55|6502.55|6498.35|6498.35|0
1654596600000|2022-06-07 10:10:00|6500.71|6500.71|6512.48|6512.48|6512.9|6512.9|6499.99|6499.99|0
1654596900000|2022-06-07 10:15:00|6512.39|6512.39|6502.7|6502.7|6512.39|6512.39|6502.55|6502.55|0
1654597200000|2022-06-07 10:20:00|6502.55|6502.55|6499.75|6499.75|6502.76|6502.76|6496.66|6496.66|0
1654597500000|2022-06-07 10:25:00|6499.81|6499.81|6508.39|6508.39|6509.63|6509.63|6499.73|6499.73|0
1654597800000|2022-06-07 10:30:00|6508.31|6508.31|6514.16|6514.16|6515.76|6515.76|6506.89|6506.89|0
1654598100000|2022-06-07 10:35:00|6514.46|6514.46|6508.88|6508.88|6514.46|6514.46|6507.69|6507.69|0
1654598400000|2022-06-07 10:40:00|6509.12|6509.12|6504.35|6504.35|6509.12|6509.12|6504.35|6504.35|0
1654598700000|2022-06-07 10:45:00|6504.67|6504.67|6504.72|6504.72|6506.51|6506.51|6504.16|6504.16|0
1654599000000|2022-06-07 10:50:00|6504.91|6504.91|6509.98|6509.98|6510.6|6510.6|6504.91|6504.91|0
1654599300000|2022-06-07 10:55:00|6510.11|6510.11|6474.78|6474.78|6511.09|6511.09|6473.51|6473.51|0
1654599600000|2022-06-07 11:00:00|6474.89|6474.89|6480.75|6480.75|6487.48|6487.48|6471.84|6471.84|0
1654599900000|2022-06-07 11:05:00|6481.18|6481.18|6473.71|6473.71|6481.59|6481.59|6472.78|6472.78|0
1654600200000|2022-06-07 11:10:00|6471.69|6471.69|6466.16|6466.16|6471.92|6471.92|6466.13|6466.13|0
1654600500000|2022-06-07 11:15:00|6465.8|6465.8|6486.98|6486.98|6486.98|6486.98|6465.17|6465.17|0
1654600800000|2022-06-07 11:20:00|6487.22|6487.22|6487.9|6487.9|6489.35|6489.35|6484.08|6484.08|0
1654601100000|2022-06-07 11:25:00|6487.69|6487.69|6499|6499|6501.09|6501.09|6486.45|6486.45|0
1654601400000|2022-06-07 11:30:00|6499.31|6499.31|6504.19|6504.19|6504.19|6504.19|6498.37|6498.37|0
1654601700000|2022-06-07 11:35:00|6504.38|6504.38|6501.14|6501.14|6504.38|6504.38|6500.78|6500.78|0
1654602000000|2022-06-07 11:40:00|6500.55|6500.55|6489.43|6489.43|6501.81|6501.81|6489.43|6489.43|0
1654602300000|2022-06-07 11:45:00|6489.25|6489.25|6501.22|6501.22|6501.7|6501.7|6488.56|6488.56|0
1654602600000|2022-06-07 11:50:00|6500.55|6500.55|6491.75|6491.75|6500.73|6500.73|6491.61|6491.61|0
1654602900000|2022-06-07 11:55:00|6491.16|6491.16|6493.84|6493.84|6493.86|6493.86|6489.95|6489.95|0
1654603200000|2022-06-07 12:00:00|6494|6494|6488.55|6488.55|6498.13|6498.13|6487.21|6487.21|0
1654603500000|2022-06-07 12:05:00|6488.44|6488.44|6491.83|6491.83|6493.7|6493.7|6487.75|6487.75|0
1654603800000|2022-06-07 12:10:00|6491.92|6491.92|6490.07|6490.07|6491.92|6491.92|6485.17|6485.17|0
1654604100000|2022-06-07 12:15:00|6490.23|6490.23|6489.15|6489.15|6493.72|6493.72|6488.55|6488.55|0
1654604400000|2022-06-07 12:20:00|6489.21|6489.21|6493.42|6493.42|6494|6494|6488.75|6488.75|0
1654604700000|2022-06-07 12:25:00|6493.06|6493.06|6491.8|6491.8|6494.16|6494.16|6490.17|6490.17|0
1654605000000|2022-06-07 12:30:00|6492.16|6492.16|6492.11|6492.11|6492.16|6492.16|6487.13|6487.13|0
1654605300000|2022-06-07 12:35:00|6492.47|6492.47|6489.05|6489.05|6495.3|6495.3|6487.5|6487.5|0
1654605600000|2022-06-07 12:40:00|6488.89|6488.89|6487.22|6487.22|6489.15|6489.15|6486.66|6486.66|0
1654605900000|2022-06-07 12:45:00|6487.03|6487.03|6489.74|6489.74|6489.96|6489.96|6484.02|6484.02|0
1654606200000|2022-06-07 12:50:00|6489.87|6489.87|6488.1|6488.1|6491.98|6491.98|6487.86|6487.86|0
1654606500000|2022-06-07 12:55:00|6488.18|6488.18|6486.12|6486.12|6488.42|6488.42|6482.47|6482.47|0
1654606800000|2022-06-07 13:00:00|6485.79|6485.79|6502.39|6502.39|6502.68|6502.68|6485.79|6485.79|0
1654607100000|2022-06-07 13:05:00|6502.06|6502.06|6497.99|6497.99|6502.25|6502.25|6497.81|6497.81|0
1654607400000|2022-06-07 13:10:00|6499.42|6499.42|6491.33|6491.33|6499.5|6499.5|6491.33|6491.33|0
1654607700000|2022-06-07 13:15:00|6491.3|6491.3|6503.53|6503.53|6503.9|6503.9|6491.22|6491.22|0
1654608000000|2022-06-07 13:20:00|6503.09|6503.09|6502.28|6502.28|6504.96|6504.96|6500.59|6500.59|0
1654608300000|2022-06-07 13:25:00|6502.23|6502.23|6506.27|6506.27|6506.85|6506.85|6501.94|6501.94|0
1654608600000|2022-06-07 13:30:00|6506.46|6506.46|6507.13|6507.13|6508.96|6508.96|6495.22|6495.22|0
1654608900000|2022-06-07 13:35:00|6507.22|6507.22|6497.9|6497.9|6513.52|6513.52|6496.76|6496.76|0
1654609200000|2022-06-07 13:40:00|6498.08|6498.08|6502.14|6502.14|6510.19|6510.19|6498.08|6498.08|0
1654609500000|2022-06-07 13:45:00|6501.93|6501.93|6492.39|6492.39|6502.7|6502.7|6491.86|6491.86|0
1654609800000|2022-06-07 13:50:00|6492.46|6492.46|6503.16|6503.16|6510.24|6510.24|6492.2|6492.2|0
1654610100000|2022-06-07 13:55:00|6503.28|6503.28|6483.54|6483.54|6503.62|6503.62|6483.32|6483.32|0
1654610400000|2022-06-07 14:00:00|6483.64|6483.64|6494.3|6494.3|6494.68|6494.68|6480.03|6480.03|0
1654610700000|2022-06-07 14:05:00|6492.87|6492.87|6494.78|6494.78|6501.32|6501.32|6492.09|6492.09|0
1654611000000|2022-06-07 14:10:00|6494.85|6494.85|6502.89|6502.89|6505.43|6505.43|6494.85|6494.85|0
1654611300000|2022-06-07 14:15:00|6503.24|6503.24|6502.39|6502.39|6509.24|6509.24|6501.09|6501.09|0
1654611600000|2022-06-07 14:20:00|6502.69|6502.69|6507.81|6507.81|6513.31|6513.31|6501.21|6501.21|0
1654611900000|2022-06-07 14:25:00|6507.73|6507.73|6532.31|6532.31|6532.31|6532.31|6506.07|6506.07|0
1654612200000|2022-06-07 14:30:00|6532.25|6532.25|6535.49|6535.49|6536.04|6536.04|6532.25|6532.25|0
1654612500000|2022-06-07 14:35:00|6535.46|6535.46|6546.48|6546.48|6546.84|6546.84|6535.46|6535.46|0
1654612800000|2022-06-07 14:40:00|6546.71|6546.71|6541.2|6541.2|6547.03|6547.03|6540.08|6540.08|0
1654613100000|2022-06-07 14:45:00|6541.29|6541.29|6545.37|6545.37|6546.41|6546.41|6539.73|6539.73|0
1654613400000|2022-06-07 14:50:00|6545.45|6545.45|6550.31|6550.31|6553.37|6553.37|6545.45|6545.45|0
1654613700000|2022-06-07 14:55:00|6550.12|6550.12|6543.11|6543.11|6550.12|6550.12|6542.02|6542.02|0
1654614000000|2022-06-07 15:00:00|6543.21|6543.21|6541|6541|6545.7|6545.7|6539.37|6539.37|0
1654614300000|2022-06-07 15:05:00|6540.79|6540.79|6535.18|6535.18|6540.89|6540.89|6533.86|6533.86|0
1654614600000|2022-06-07 15:10:00|6535.05|6535.05|6542.27|6542.27|6542.53|6542.53|6534.68|6534.68|0
1654614900000|2022-06-07 15:15:00|6542.35|6542.35|6533.78|6533.78|6544.51|6544.51|6533.63|6533.63|0
1654615200000|2022-06-07 15:20:00|6533.74|6533.74|6531.62|6531.62|6537.46|6537.46|6529.76|6529.76|0
1654615500000|2022-06-07 15:25:00|6531.9|6531.9|6531.61|6531.61|6535.8|6535.8|6529.25|6529.25|0
1654672500000|2022-06-08 07:15:00|6580.85|6580.85|6570.87|6570.87|6582.21|6582.21|6570.78|6570.78|0
1654672800000|2022-06-08 07:20:00|6570.76|6570.76|6551.98|6551.98|6570.76|6570.76|6551.98|6551.98|0
1654673100000|2022-06-08 07:25:00|6550.79|6550.79|6551.21|6551.21|6552.84|6552.84|6543.03|6543.03|0
1654673400000|2022-06-08 07:30:00|6550.62|6550.62|6544.76|6544.76|6550.62|6550.62|6542.72|6542.72|0
1654673700000|2022-06-08 07:35:00|6544.46|6544.46|6542.84|6542.84|6545.86|6545.86|6533.46|6533.46|0
1654674000000|2022-06-08 07:40:00|6542.92|6542.92|6533.92|6533.92|6545.17|6545.17|6532.65|6532.65|0
1654674300000|2022-06-08 07:45:00|6533.85|6533.85|6523.46|6523.46|6535.62|6535.62|6523.46|6523.46|0
1654674600000|2022-06-08 07:50:00|6523.99|6523.99|6517.71|6517.71|6531.17|6531.17|6517.71|6517.71|0
1654674900000|2022-06-08 07:55:00|6517.9|6517.9|6516.99|6516.99|6525.12|6525.12|6516.28|6516.28|0
1654675200000|2022-06-08 08:00:00|6517.21|6517.21|6513.91|6513.91|6518.15|6518.15|6513.29|6513.29|0
1654675500000|2022-06-08 08:05:00|6514.24|6514.24|6514.99|6514.99|6517.8|6517.8|6509.94|6509.94|0
1654675800000|2022-06-08 08:10:00|6514.86|6514.86|6505.44|6505.44|6520.04|6520.04|6505.44|6505.44|0
1654676100000|2022-06-08 08:15:00|6505.57|6505.57|6497.46|6497.46|6505.83|6505.83|6495.52|6495.52|0
1654676400000|2022-06-08 08:20:00|6497.16|6497.16|6505.92|6505.92|6511.76|6511.76|6496.97|6496.97|0
1654676700000|2022-06-08 08:25:00|6505.46|6505.46|6494.95|6494.95|6506.02|6506.02|6490.66|6490.66|0
1654677000000|2022-06-08 08:30:00|6495.06|6495.06|6497.21|6497.21|6497.24|6497.24|6491.29|6491.29|0
1654677300000|2022-06-08 08:35:00|6495.78|6495.78|6497.14|6497.14|6499.14|6499.14|6495.38|6495.38|0
1654677600000|2022-06-08 08:40:00|6497.06|6497.06|6495.17|6495.17|6500.78|6500.78|6495.11|6495.11|0
1654677900000|2022-06-08 08:45:00|6495.39|6495.39|6493.72|6493.72|6496.33|6496.33|6490.59|6490.59|0
1654678200000|2022-06-08 08:50:00|6494.02|6494.02|6501.99|6501.99|6502|6502|6492.71|6492.71|0
1654678500000|2022-06-08 08:55:00|6501.63|6501.63|6496.18|6496.18|6502.37|6502.37|6495.35|6495.35|0
1654678800000|2022-06-08 09:00:00|6496.33|6496.33|6493.6|6493.6|6496.74|6496.74|6492.07|6492.07|0
1654679100000|2022-06-08 09:05:00|6495.16|6495.16|6489.78|6489.78|6497.76|6497.76|6488.41|6488.41|0
1654679400000|2022-06-08 09:10:00|6489.72|6489.72|6491.53|6491.53|6493.74|6493.74|6487.59|6487.59|0
1654679700000|2022-06-08 09:15:00|6491.45|6491.45|6496.13|6496.13|6496.88|6496.88|6489.65|6489.65|0
1654680000000|2022-06-08 09:20:00|6495.8|6495.8|6490.41|6490.41|6497.32|6497.32|6488.92|6488.92|0
1654680300000|2022-06-08 09:25:00|6490.26|6490.26|6483.81|6483.81|6493.39|6493.39|6483.78|6483.78|0
1654680600000|2022-06-08 09:30:00|6484.09|6484.09|6487.28|6487.28|6492.4|6492.4|6483.71|6483.71|0
1654680900000|2022-06-08 09:35:00|6487.19|6487.19|6490.63|6490.63|6492.58|6492.58|6487.19|6487.19|0
1654681200000|2022-06-08 09:40:00|6490.72|6490.72|6491.28|6491.28|6494.11|6494.11|6487.83|6487.83|0
1654681500000|2022-06-08 09:45:00|6491.49|6491.49|6496.04|6496.04|6496.43|6496.43|6491.49|6491.49|0
1654681800000|2022-06-08 09:50:00|6496.39|6496.39|6491.68|6491.68|6496.5|6496.5|6491.48|6491.48|0
1654682100000|2022-06-08 09:55:00|6491.88|6491.88|6485.81|6485.81|6493.99|6493.99|6485.33|6485.33|0
1654682400000|2022-06-08 10:00:00|6485.21|6485.21|6480.32|6480.32|6485.21|6485.21|6478.44|6478.44|0
1654682700000|2022-06-08 10:05:00|6480.13|6480.13|6482.37|6482.37|6482.59|6482.59|6476.03|6476.03|0
1654683000000|2022-06-08 10:10:00|6482.41|6482.41|6480.34|6480.34|6482.41|6482.41|6479.82|6479.82|0
1654683300000|2022-06-08 10:15:00|6480.26|6480.26|6482.38|6482.38|6483.63|6483.63|6476.07|6476.07|0
1654683600000|2022-06-08 10:20:00|6482.31|6482.31|6482.59|6482.59|6483.97|6483.97|6478.38|6478.38|0
1654683900000|2022-06-08 10:25:00|6482.21|6482.21|6481.25|6481.25|6483.1|6483.1|6479.8|6479.8|0
1654684200000|2022-06-08 10:30:00|6480.97|6480.97|6475.75|6475.75|6480.97|6480.97|6473.33|6473.33|0
1654684500000|2022-06-08 10:35:00|6475.5|6475.5|6471.12|6471.12|6475.72|6475.72|6471.12|6471.12|0
1654684800000|2022-06-08 10:40:00|6470.97|6470.97|6461.12|6461.12|6471.04|6471.04|6459.52|6459.52|0
1654685100000|2022-06-08 10:45:00|6460.91|6460.91|6458.74|6458.74|6460.91|6460.91|6458.11|6458.11|0
1654685400000|2022-06-08 10:50:00|6458.96|6458.96|6457.13|6457.13|6461.62|6461.62|6455.75|6455.75|0
1654685700000|2022-06-08 10:55:00|6457.19|6457.19|6447.17|6447.17|6458.44|6458.44|6446.83|6446.83|0
1654686000000|2022-06-08 11:00:00|6447.33|6447.33|6450.75|6450.75|6452.29|6452.29|6442.16|6442.16|0
1654686300000|2022-06-08 11:05:00|6450.91|6450.91|6457.72|6457.72|6458.9|6458.9|6450.67|6450.67|0
1654686600000|2022-06-08 11:10:00|6457.53|6457.53|6461.73|6461.73|6462.77|6462.77|6455.61|6455.61|0
1654686900000|2022-06-08 11:15:00|6461.8|6461.8|6469.69|6469.69|6470.08|6470.08|6461.8|6461.8|0
1654687200000|2022-06-08 11:20:00|6469.73|6469.73|6471.43|6471.43|6472.18|6472.18|6469.36|6469.36|0
1654687500000|2022-06-08 11:25:00|6471.76|6471.76|6464.87|6464.87|6472|6472|6464.49|6464.49|0
1654687800000|2022-06-08 11:30:00|6464.95|6464.95|6466.89|6466.89|6467.11|6467.11|6464.21|6464.21|0
1654688100000|2022-06-08 11:35:00|6467.04|6467.04|6464.49|6464.49|6467.04|6467.04|6463.49|6463.49|0
1654688400000|2022-06-08 11:40:00|6464.41|6464.41|6453.16|6453.16|6464.46|6464.46|6453.16|6453.16|0
1654688700000|2022-06-08 11:45:00|6453.1|6453.1|6454.27|6454.27|6455.19|6455.19|6451.17|6451.17|0
1654689000000|2022-06-08 11:50:00|6454.01|6454.01|6446.86|6446.86|6454.09|6454.09|6446.86|6446.86|0
1654689300000|2022-06-08 11:55:00|6446.5|6446.5|6444.83|6444.83|6446.96|6446.96|6443.62|6443.62|0
1654689600000|2022-06-08 12:00:00|6444.8|6444.8|6442.45|6442.45|6446.08|6446.08|6440.76|6440.76|0
1654689900000|2022-06-08 12:05:00|6442.12|6442.12|6445.77|6445.77|6446.67|6446.67|6440.97|6440.97|0
1654690200000|2022-06-08 12:10:00|6445.96|6445.96|6452.29|6452.29|6453.8|6453.8|6444.31|6444.31|0
1654690500000|2022-06-08 12:15:00|6452.51|6452.51|6457.82|6457.82|6459.42|6459.42|6452.37|6452.37|0
1654690800000|2022-06-08 12:20:00|6457.67|6457.67|6447.69|6447.69|6459.82|6459.82|6447.69|6447.69|0
1654691100000|2022-06-08 12:25:00|6447.95|6447.95|6453.98|6453.98|6454.75|6454.75|6447.43|6447.43|0
1654691400000|2022-06-08 12:30:00|6454.36|6454.36|6445.34|6445.34|6456.25|6456.25|6441.56|6441.56|0
1654691700000|2022-06-08 12:35:00|6445.16|6445.16|6451.85|6451.85|6451.85|6451.85|6443.46|6443.46|0
1654692000000|2022-06-08 12:40:00|6451.73|6451.73|6459.02|6459.02|6459.28|6459.28|6451.54|6451.54|0
1654692300000|2022-06-08 12:45:00|6459.21|6459.21|6457.4|6457.4|6461.11|6461.11|6456.11|6456.11|0
1654692600000|2022-06-08 12:50:00|6457.33|6457.33|6446.07|6446.07|6458.55|6458.55|6445.77|6445.77|0
1654692900000|2022-06-08 12:55:00|6445.85|6445.85|6445.86|6445.86|6450.64|6450.64|6444.71|6444.71|0
1654693200000|2022-06-08 13:00:00|6445.66|6445.66|6442.45|6442.45|6445.66|6445.66|6440.47|6440.47|0
1654693500000|2022-06-08 13:05:00|6442.52|6442.52|6438.08|6438.08|6444.85|6444.85|6438.08|6438.08|0
1654693800000|2022-06-08 13:10:00|6438.01|6438.01|6441|6441|6442.27|6442.27|6436.18|6436.18|0
1654694100000|2022-06-08 13:15:00|6440.92|6440.92|6438.16|6438.16|6444.03|6444.03|6438.16|6438.16|0
1654694400000|2022-06-08 13:20:00|6438.08|6438.08|6443.87|6443.87|6443.87|6443.87|6437.31|6437.31|0
1654694700000|2022-06-08 13:25:00|6443.91|6443.91|6438.83|6438.83|6445.61|6445.61|6438.83|6438.83|0
1654695000000|2022-06-08 13:30:00|6438.95|6438.95|6428.75|6428.75|6439.08|6439.08|6424.74|6424.74|0
1654695300000|2022-06-08 13:35:00|6428.87|6428.87|6453.41|6453.41|6457.87|6457.87|6428.46|6428.46|0
1654695600000|2022-06-08 13:40:00|6453.45|6453.45|6442.97|6442.97|6453.45|6453.45|6438.26|6438.26|0
1654695900000|2022-06-08 13:45:00|6442.75|6442.75|6464.1|6464.1|6467.56|6467.56|6440.02|6440.02|0
1654696200000|2022-06-08 13:50:00|6464.23|6464.23|6462.8|6462.8|6469.12|6469.12|6457.67|6457.67|0
1654696500000|2022-06-08 13:55:00|6463.08|6463.08|6468.31|6468.31|6474.13|6474.13|6463.08|6463.08|0
1654696800000|2022-06-08 14:00:00|6468.68|6468.68|6467.3|6467.3|6470.22|6470.22|6461.6|6461.6|0
1654697100000|2022-06-08 14:05:00|6467.59|6467.59|6474.41|6474.41|6481.75|6481.75|6466.3|6466.3|0
1654697400000|2022-06-08 14:10:00|6474.22|6474.22|6444.07|6444.07|6474.27|6474.27|6443.69|6443.69|0
1654697700000|2022-06-08 14:15:00|6443.88|6443.88|6445.56|6445.56|6445.93|6445.93|6436.12|6436.12|0
1654698000000|2022-06-08 14:20:00|6445.72|6445.72|6452.83|6452.83|6453.16|6453.16|6445.24|6445.24|0
1654698300000|2022-06-08 14:25:00|6452.98|6452.98|6451.67|6451.67|6454.48|6454.48|6448.97|6448.97|0
1654698600000|2022-06-08 14:30:00|6451.41|6451.41|6451.64|6451.64|6454.17|6454.17|6446.8|6446.8|0
1654698900000|2022-06-08 14:35:00|6451.55|6451.55|6450.15|6450.15|6455.67|6455.67|6446.9|6446.9|0
1654699200000|2022-06-08 14:40:00|6449.08|6449.08|6448.79|6448.79|6457.7|6457.7|6445.73|6445.73|0
1654699500000|2022-06-08 14:45:00|6449.5|6449.5|6463.1|6463.1|6468.95|6468.95|6448.73|6448.73|0
1654699800000|2022-06-08 14:50:00|6463.45|6463.45|6471.06|6471.06|6471.1|6471.1|6462.26|6462.26|0
1654700100000|2022-06-08 14:55:00|6470.88|6470.88|6462.37|6462.37|6471.23|6471.23|6461.62|6461.62|0
1654700400000|2022-06-08 15:00:00|6462.43|6462.43|6467.47|6467.47|6467.95|6467.95|6461.74|6461.74|0
1654700700000|2022-06-08 15:05:00|6467.66|6467.66|6468.94|6468.94|6471.04|6471.04|6467.54|6467.54|0
1654701000000|2022-06-08 15:10:00|6469.1|6469.1|6472.04|6472.04|6472.26|6472.26|6464.33|6464.33|0
1654701300000|2022-06-08 15:15:00|6472.1|6472.1|6484.06|6484.06|6486.15|6486.15|6472.1|6472.1|0
1654701600000|2022-06-08 15:20:00|6483.96|6483.96|6484.62|6484.62|6490.01|6490.01|6483.21|6483.21|0
1654701900000|2022-06-08 15:25:00|6484.54|6484.54|6487.52|6487.52|6491.26|6491.26|6483.2|6483.2|0
1654758900000|2022-06-09 07:15:00|6439.44|6439.44|6441.09|6441.09|6444.57|6444.57|6437|6437|0
1654759200000|2022-06-09 07:20:00|6441.17|6441.17|6454.7|6454.7|6454.7|6454.7|6439.93|6439.93|0
1654759500000|2022-06-09 07:25:00|6454.1|6454.1|6445.42|6445.42|6458.57|6458.57|6443.56|6443.56|0
1654759800000|2022-06-09 07:30:00|6445.33|6445.33|6427.05|6427.05|6445.42|6445.42|6427.05|6427.05|0
1654760100000|2022-06-09 07:35:00|6427.38|6427.38|6438.02|6438.02|6438.02|6438.02|6419.86|6419.86|0
1654760400000|2022-06-09 07:40:00|6438.24|6438.24|6438.94|6438.94|6441.38|6441.38|6435.42|6435.42|0
1654760700000|2022-06-09 07:45:00|6439.24|6439.24|6452.66|6452.66|6453.34|6453.34|6436.36|6436.36|0
1654761000000|2022-06-09 07:50:00|6453.11|6453.11|6463.33|6463.33|6463.57|6463.57|6452.96|6452.96|0
1654761300000|2022-06-09 07:55:00|6463.25|6463.25|6471.42|6471.42|6471.42|6471.42|6459.34|6459.34|0
1654761600000|2022-06-09 08:00:00|6471.14|6471.14|6463.47|6463.47|6471.14|6471.14|6463.22|6463.22|0
1654761900000|2022-06-09 08:05:00|6462.72|6462.72|6448.64|6448.64|6462.72|6462.72|6446.28|6446.28|0
1654762200000|2022-06-09 08:10:00|6449.42|6449.42|6442.7|6442.7|6449.55|6449.55|6441.96|6441.96|0
1654762500000|2022-06-09 08:15:00|6442.51|6442.51|6427.19|6427.19|6442.96|6442.96|6426.89|6426.89|0
1654762800000|2022-06-09 08:20:00|6427.37|6427.37|6431.55|6431.55|6431.92|6431.92|6423.48|6423.48|0
1654763100000|2022-06-09 08:25:00|6431.36|6431.36|6439.12|6439.12|6441.18|6441.18|6429.83|6429.83|0
1654763400000|2022-06-09 08:30:00|6439.21|6439.21|6446.7|6446.7|6447.23|6447.23|6439.11|6439.11|0
1654763700000|2022-06-09 08:35:00|6447.06|6447.06|6454.77|6454.77|6457.08|6457.08|6447.06|6447.06|0
1654764000000|2022-06-09 08:40:00|6455.3|6455.3|6457.67|6457.67|6460.47|6460.47|6454.93|6454.93|0
1654764300000|2022-06-09 08:45:00|6456.6|6456.6|6473.23|6473.23|6473.23|6473.23|6454.71|6454.71|0
1654764600000|2022-06-09 08:50:00|6473.68|6473.68|6467.18|6467.18|6478.36|6478.36|6467.09|6467.09|0
1654764900000|2022-06-09 08:55:00|6467.09|6467.09|6472.62|6472.62|6473.36|6473.36|6465.54|6465.54|0
1654765200000|2022-06-09 09:00:00|6472.55|6472.55|6483.67|6483.67|6483.67|6483.67|6469.83|6469.83|0
1654765500000|2022-06-09 09:05:00|6482.96|6482.96|6489.9|6489.9|6493.03|6493.03|6480.19|6480.19|0
1654765800000|2022-06-09 09:10:00|6490.27|6490.27|6488.55|6488.55|6494.44|6494.44|6488.39|6488.39|0
1654766100000|2022-06-09 09:15:00|6488.64|6488.64|6485.01|6485.01|6490.71|6490.71|6484.1|6484.1|0
1654766400000|2022-06-09 09:20:00|6485.06|6485.06|6490.52|6490.52|6491.48|6491.48|6485.06|6485.06|0
1654766700000|2022-06-09 09:25:00|6490.55|6490.55|6489.39|6489.39|6494.91|6494.91|6488.44|6488.44|0
1654767000000|2022-06-09 09:30:00|6490.05|6490.05|6504.39|6504.39|6504.46|6504.46|6490.05|6490.05|0
1654767300000|2022-06-09 09:35:00|6504.2|6504.2|6515.02|6515.02|6516.04|6516.04|6503.73|6503.73|0
1654767600000|2022-06-09 09:40:00|6514.66|6514.66|6515.57|6515.57|6516.89|6516.89|6511.22|6511.22|0
1654767900000|2022-06-09 09:45:00|6513.78|6513.78|6508.67|6508.67|6516.24|6516.24|6508.31|6508.31|0
1654768200000|2022-06-09 09:50:00|6508.12|6508.12|6502.8|6502.8|6508.12|6508.12|6501.69|6501.69|0
1654768500000|2022-06-09 09:55:00|6502.96|6502.96|6501.05|6501.05|6503.18|6503.18|6493.55|6493.55|0
1654768800000|2022-06-09 10:00:00|6501.17|6501.17|6501.11|6501.11|6501.75|6501.75|6498.18|6498.18|0
1654769100000|2022-06-09 10:05:00|6500.73|6500.73|6509.91|6509.91|6511.99|6511.99|6500.73|6500.73|0
1654769400000|2022-06-09 10:10:00|6508.48|6508.48|6503.13|6503.13|6509.32|6509.32|6503.13|6503.13|0
1654769700000|2022-06-09 10:15:00|6502.53|6502.53|6500.34|6500.34|6502.59|6502.59|6496.97|6496.97|0
1654770000000|2022-06-09 10:20:00|6499.96|6499.96|6501.64|6501.64|6504.28|6504.28|6499.96|6499.96|0
1654770300000|2022-06-09 10:25:00|6500.57|6500.57|6509.24|6509.24|6509.24|6509.24|6500.27|6500.27|0
1654770600000|2022-06-09 10:30:00|6509.48|6509.48|6516.1|6516.1|6516.55|6516.55|6509.2|6509.2|0
1654770900000|2022-06-09 10:35:00|6515.91|6515.91|6507.92|6507.92|6519.32|6519.32|6506.63|6506.63|0
1654771200000|2022-06-09 10:40:00|6507.98|6507.98|6499.39|6499.39|6507.98|6507.98|6499.39|6499.39|0
1654771500000|2022-06-09 10:45:00|6499.32|6499.32|6497.68|6497.68|6500.6|6500.6|6496.25|6496.25|0
1654771800000|2022-06-09 10:50:00|6498.06|6498.06|6502.96|6502.96|6503.53|6503.53|6498.06|6498.06|0
1654772100000|2022-06-09 10:55:00|6503.04|6503.04|6493.99|6493.99|6503.04|6503.04|6492.92|6492.92|0
1654772400000|2022-06-09 11:00:00|6493.91|6493.91|6496.41|6496.41|6497.39|6497.39|6493.91|6493.91|0
1654772700000|2022-06-09 11:05:00|6497|6497|6498.32|6498.32|6499.92|6499.92|6493.63|6493.63|0
1654773000000|2022-06-09 11:10:00|6498.36|6498.36|6500.78|6500.78|6500.78|6500.78|6497.06|6497.06|0
1654773300000|2022-06-09 11:15:00|6499.71|6499.71|6508.56|6508.56|6508.84|6508.84|6499.63|6499.63|0
1654773600000|2022-06-09 11:20:00|6508.49|6508.49|6523.63|6523.63|6543.14|6543.14|6508.49|6508.49|0
1654773900000|2022-06-09 11:25:00|6523.59|6523.59|6519.81|6519.81|6524.54|6524.54|6519.26|6519.26|0
1654774200000|2022-06-09 11:30:00|6519.43|6519.43|6521.36|6521.36|6525.11|6525.11|6519.43|6519.43|0
1654774500000|2022-06-09 11:35:00|6521.51|6521.51|6527.13|6527.13|6527.16|6527.16|6518.38|6518.38|0
1654774800000|2022-06-09 11:40:00|6527.43|6527.43|6527.64|6527.64|6527.64|6527.64|6524.02|6524.02|0
1654775100000|2022-06-09 11:45:00|6527.68|6527.68|6510.93|6510.93|6548.96|6548.96|6508.91|6508.91|0
1654775400000|2022-06-09 11:50:00|6512.31|6512.31|6510.26|6510.26|6517.37|6517.37|6510.26|6510.26|0
1654775700000|2022-06-09 11:55:00|6509.88|6509.88|6503.26|6503.26|6509.88|6509.88|6500.51|6500.51|0
1654776000000|2022-06-09 12:00:00|6503.07|6503.07|6501|6501|6504.26|6504.26|6495.22|6495.22|0
1654776300000|2022-06-09 12:05:00|6501.15|6501.15|6502.9|6502.9|6508.32|6508.32|6498.93|6498.93|0
1654776600000|2022-06-09 12:10:00|6502.97|6502.97|6488.41|6488.41|6504.63|6504.63|6487.72|6487.72|0
1654776900000|2022-06-09 12:15:00|6488|6488|6489.58|6489.58|6491.97|6491.97|6485.53|6485.53|0
1654777200000|2022-06-09 12:20:00|6489.51|6489.51|6473.07|6473.07|6489.51|6489.51|6472|6472|0
1654777500000|2022-06-09 12:25:00|6473.23|6473.23|6482.69|6482.69|6483.61|6483.61|6473.2|6473.2|0
1654777800000|2022-06-09 12:30:00|6482.79|6482.79|6478.46|6478.46|6487.25|6487.25|6473.63|6473.63|0
1654778100000|2022-06-09 12:35:00|6478.08|6478.08|6476.14|6476.14|6478.14|6478.14|6470.23|6470.23|0
1654778400000|2022-06-09 12:40:00|6475.74|6475.74|6470.18|6470.18|6476.89|6476.89|6468.69|6468.69|0
1654778700000|2022-06-09 12:45:00|6470.54|6470.54|6469.63|6469.63|6475.52|6475.52|6468.25|6468.25|0
1654779000000|2022-06-09 12:50:00|6469.77|6469.77|6464.57|6464.57|6472.61|6472.61|6463.17|6463.17|0
1654779300000|2022-06-09 12:55:00|6464.33|6464.33|6473.42|6473.42|6481.45|6481.45|6462.9|6462.9|0
1654779600000|2022-06-09 13:00:00|6472.34|6472.34|6467.09|6467.09|6474.75|6474.75|6466.71|6466.71|0
1654779900000|2022-06-09 13:05:00|6466.94|6466.94|6463.44|6463.44|6470.25|6470.25|6463.44|6463.44|0
1654780200000|2022-06-09 13:10:00|6463.25|6463.25|6461.79|6461.79|6474.79|6474.79|6461.79|6461.79|0
1654780500000|2022-06-09 13:15:00|6461.6|6461.6|6454.15|6454.15|6466.41|6466.41|6454.15|6454.15|0
1654780800000|2022-06-09 13:20:00|6454.21|6454.21|6452.15|6452.15|6460.9|6460.9|6451.08|6451.08|0
1654781100000|2022-06-09 13:25:00|6451.74|6451.74|6456.4|6456.4|6459.16|6459.16|6451.74|6451.74|0
1654781400000|2022-06-09 13:30:00|6456.53|6456.53|6439.13|6439.13|6456.53|6456.53|6423.3|6423.3|0
1654781700000|2022-06-09 13:35:00|6438.72|6438.72|6422.13|6422.13|6440.96|6440.96|6422.07|6422.07|0
1654782000000|2022-06-09 13:40:00|6421.78|6421.78|6418.97|6418.97|6426.48|6426.48|6413.04|6413.04|0
1654782300000|2022-06-09 13:45:00|6419.13|6419.13|6425.08|6425.08|6431.89|6431.89|6414.5|6414.5|0
1654782600000|2022-06-09 13:50:00|6424.77|6424.77|6430.37|6430.37|6435.34|6435.34|6424.15|6424.15|0
1654782900000|2022-06-09 13:55:00|6430.18|6430.18|6437.12|6437.12|6439.24|6439.24|6429.03|6429.03|0
1654783200000|2022-06-09 14:00:00|6436.93|6436.93|6431.27|6431.27|6440.3|6440.3|6428.19|6428.19|0
1654783500000|2022-06-09 14:05:00|6430.92|6430.92|6415.18|6415.18|6430.92|6430.92|6414.4|6414.4|0
1654783800000|2022-06-09 14:10:00|6414.98|6414.98|6417.73|6417.73|6417.89|6417.89|6410.09|6410.09|0
1654784100000|2022-06-09 14:15:00|6417.82|6417.82|6433.24|6433.24|6433.33|6433.33|6417.82|6417.82|0
1654784400000|2022-06-09 14:20:00|6433.43|6433.43|6445.85|6445.85|6446.15|6446.15|6433.43|6433.43|0
1654784700000|2022-06-09 14:25:00|6446.57|6446.57|6457.98|6457.98|6458.34|6458.34|6446.49|6446.49|0
1654785000000|2022-06-09 14:30:00|6458.06|6458.06|6444.83|6444.83|6464.95|6464.95|6444.67|6444.67|0
1654785300000|2022-06-09 14:35:00|6445.03|6445.03|6456.8|6456.8|6456.83|6456.83|6443.31|6443.31|0
1654785600000|2022-06-09 14:40:00|6456.93|6456.93|6438.47|6438.47|6457.37|6457.37|6437.97|6437.97|0
1654785900000|2022-06-09 14:45:00|6438.36|6438.36|6434.86|6434.86|6438.45|6438.45|6432.62|6432.62|0
1654786200000|2022-06-09 14:50:00|6434.76|6434.76|6419.29|6419.29|6434.76|6434.76|6419.29|6419.29|0
1654786500000|2022-06-09 14:55:00|6419.47|6419.47|6425.3|6425.3|6426.65|6426.65|6417.79|6417.79|0
1654786800000|2022-06-09 15:00:00|6425.34|6425.34|6406.14|6406.14|6425.34|6425.34|6405.65|6405.65|0
1654787100000|2022-06-09 15:05:00|6406.37|6406.37|6405.56|6405.56|6406.37|6406.37|6396.22|6396.22|0
1654787400000|2022-06-09 15:10:00|6405.26|6405.26|6408|6408|6413.84|6413.84|6405.26|6405.26|0
1654787700000|2022-06-09 15:15:00|6408.18|6408.18|6411.82|6411.82|6413.04|6413.04|6407|6407|0
1654788000000|2022-06-09 15:20:00|6411.9|6411.9|6418.25|6418.25|6419.3|6419.3|6411.71|6411.71|0
1654788300000|2022-06-09 15:25:00|6417.95|6417.95|6413.57|6413.57|6418.27|6418.27|6408.03|6408.03|0
1654845300000|2022-06-10 07:15:00|6327.16|6327.16|6325.23|6325.23|6330.02|6330.02|6321.95|6321.95|0
1654845600000|2022-06-10 07:20:00|6325.59|6325.59|6323.96|6323.96|6329.28|6329.28|6321.02|6321.02|0
1654845900000|2022-06-10 07:25:00|6323.73|6323.73|6317.28|6317.28|6325.39|6325.39|6317.28|6317.28|0
1654846200000|2022-06-10 07:30:00|6317.34|6317.34|6311.06|6311.06|6321.51|6321.51|6308.03|6308.03|0
1654846500000|2022-06-10 07:35:00|6311.41|6311.41|6320.39|6320.39|6323.44|6323.44|6311.24|6311.24|0
1654846800000|2022-06-10 07:40:00|6320.78|6320.78|6313.59|6313.59|6320.78|6320.78|6311.13|6311.13|0
1654847100000|2022-06-10 07:45:00|6313.78|6313.78|6302.4|6302.4|6315.41|6315.41|6302.4|6302.4|0
1654847400000|2022-06-10 07:50:00|6302.34|6302.34|6297.75|6297.75|6303.91|6303.91|6294.59|6294.59|0
1654847700000|2022-06-10 07:55:00|6297.52|6297.52|6295.83|6295.83|6304.53|6304.53|6295.83|6295.83|0
1654848000000|2022-06-10 08:00:00|6295.24|6295.24|6313.17|6313.17|6325.18|6325.18|6294.47|6294.47|0
1654848300000|2022-06-10 08:05:00|6312.84|6312.84|6318.81|6318.81|6318.81|6318.81|6311.22|6311.22|0
1654848600000|2022-06-10 08:10:00|6320.24|6320.24|6337.3|6337.3|6339.51|6339.51|6319.38|6319.38|0
1654848900000|2022-06-10 08:15:00|6337.45|6337.45|6328.03|6328.03|6341.39|6341.39|6327.67|6327.67|0
1654849200000|2022-06-10 08:20:00|6327.97|6327.97|6319.13|6319.13|6327.97|6327.97|6314.93|6314.93|0
1654849500000|2022-06-10 08:25:00|6318.75|6318.75|6318.58|6318.58|6322.83|6322.83|6316.34|6316.34|0
1654849800000|2022-06-10 08:30:00|6318.49|6318.49|6314.8|6314.8|6319.4|6319.4|6312.51|6312.51|0
1654850100000|2022-06-10 08:35:00|6314.93|6314.93|6318.93|6318.93|6318.93|6318.93|6313.52|6313.52|0
1654850400000|2022-06-10 08:40:00|6318.72|6318.72|6316.27|6316.27|6321.49|6321.49|6312.38|6312.38|0
1654850700000|2022-06-10 08:45:00|6316.3|6316.3|6323.98|6323.98|6327.12|6327.12|6315.75|6315.75|0
1654851000000|2022-06-10 08:50:00|6323.92|6323.92|6321.33|6321.33|6323.92|6323.92|6320.67|6320.67|0
1654851300000|2022-06-10 08:55:00|6321.12|6321.12|6310.18|6310.18|6321.25|6321.25|6307.16|6307.16|0
1654851600000|2022-06-10 09:00:00|6310.34|6310.34|6316.9|6316.9|6317.21|6317.21|6310.34|6310.34|0
1654851900000|2022-06-10 09:05:00|6316.95|6316.95|6319.29|6319.29|6319.29|6319.29|6315.65|6315.65|0
1654852200000|2022-06-10 09:10:00|6318.99|6318.99|6324.21|6324.21|6325.68|6325.68|6318.9|6318.9|0
1654852500000|2022-06-10 09:15:00|6324.3|6324.3|6326.23|6326.23|6330.15|6330.15|6324.12|6324.12|0
1654852800000|2022-06-10 09:20:00|6325.84|6325.84|6320.46|6320.46|6325.84|6325.84|6317.01|6317.01|0
1654853100000|2022-06-10 09:25:00|6320.67|6320.67|6326.79|6326.79|6327.55|6327.55|6320.67|6320.67|0
1654853400000|2022-06-10 09:30:00|6325.01|6325.01|6335.67|6335.67|6337.43|6337.43|6324.86|6324.86|0
1654853700000|2022-06-10 09:35:00|6335.73|6335.73|6332.47|6332.47|6336.8|6336.8|6330.55|6330.55|0
1654854000000|2022-06-10 09:40:00|6332.85|6332.85|6337.31|6337.31|6338.07|6338.07|6332.1|6332.1|0
1654854300000|2022-06-10 09:45:00|6337.39|6337.39|6339.01|6339.01|6341.43|6341.43|6337.39|6337.39|0
1654854600000|2022-06-10 09:50:00|6338.91|6338.91|6330.53|6330.53|6339.66|6339.66|6330.53|6330.53|0
1654854900000|2022-06-10 09:55:00|6330.73|6330.73|6326.28|6326.28|6330.73|6330.73|6325.14|6325.14|0
1654855200000|2022-06-10 10:00:00|6326.43|6326.43|6325.85|6325.85|6327.67|6327.67|6324|6324|0
1654855500000|2022-06-10 10:05:00|6325.77|6325.77|6323.81|6323.81|6325.8|6325.8|6320.88|6320.88|0
1654855800000|2022-06-10 10:10:00|6323.09|6323.09|6317.14|6317.14|6323.09|6323.09|6316.17|6316.17|0
1654856100000|2022-06-10 10:15:00|6318.57|6318.57|6322.73|6322.73|6323.89|6323.89|6318.16|6318.16|0
1654856400000|2022-06-10 10:20:00|6322.58|6322.58|6319.83|6319.83|6324.41|6324.41|6319.59|6319.59|0
1654856700000|2022-06-10 10:25:00|6320.14|6320.14|6324.95|6324.95|6324.95|6324.95|6319.75|6319.75|0
1654857000000|2022-06-10 10:30:00|6325.25|6325.25|6322.4|6322.4|6325.32|6325.32|6320.96|6320.96|0
1654857300000|2022-06-10 10:35:00|6322.27|6322.27|6320.18|6320.18|6323.94|6323.94|6318.34|6318.34|0
1654857600000|2022-06-10 10:40:00|6320.33|6320.33|6316.25|6316.25|6320.79|6320.79|6316.06|6316.06|0
1654857900000|2022-06-10 10:45:00|6316.02|6316.02|6328.61|6328.61|6328.61|6328.61|6316.02|6316.02|0
1654858200000|2022-06-10 10:50:00|6328.91|6328.91|6328.27|6328.27|6330.34|6330.34|6326.77|6326.77|0
1654858500000|2022-06-10 10:55:00|6328.4|6328.4|6324.06|6324.06|6328.4|6328.4|6318.64|6318.64|0
1654858800000|2022-06-10 11:00:00|6324.16|6324.16|6322.93|6322.93|6326.61|6326.61|6322.75|6322.75|0
1654859100000|2022-06-10 11:05:00|6322.22|6322.22|6331.53|6331.53|6332.15|6332.15|6321.62|6321.62|0
1654859400000|2022-06-10 11:10:00|6331.42|6331.42|6316.55|6316.55|6331.63|6331.63|6316.55|6316.55|0
1654859700000|2022-06-10 11:15:00|6315.65|6315.65|6316.83|6316.83|6318.49|6318.49|6315.64|6315.64|0
1654860000000|2022-06-10 11:20:00|6316.43|6316.43|6313.32|6313.32|6317.26|6317.26|6313.09|6313.09|0
1654860300000|2022-06-10 11:25:00|6314.75|6314.75|6318.14|6318.14|6318.7|6318.7|6313.39|6313.39|0
1654860600000|2022-06-10 11:30:00|6317.78|6317.78|6326.35|6326.35|6326.65|6326.65|6317.42|6317.42|0
1654860900000|2022-06-10 11:35:00|6325.63|6325.63|6323.5|6323.5|6326.98|6326.98|6323.5|6323.5|0
1654861200000|2022-06-10 11:40:00|6323.68|6323.68|6322.2|6322.2|6326.12|6326.12|6321.12|6321.12|0
1654861500000|2022-06-10 11:45:00|6322.42|6322.42|6318.54|6318.54|6324.78|6324.78|6317.57|6317.57|0
1654861800000|2022-06-10 11:50:00|6318.84|6318.84|6318.41|6318.41|6320.82|6320.82|6318.34|6318.34|0
1654862100000|2022-06-10 11:55:00|6318.03|6318.03|6316.62|6316.62|6319.01|6319.01|6316.02|6316.02|0
1654862400000|2022-06-10 12:00:00|6315.44|6315.44|6319.77|6319.77|6322.97|6322.97|6315.27|6315.27|0
1654862700000|2022-06-10 12:05:00|6319.53|6319.53|6328.6|6328.6|6329.13|6329.13|6319.53|6319.53|0
1654863000000|2022-06-10 12:10:00|6328.83|6328.83|6332.5|6332.5|6333.18|6333.18|6328.83|6328.83|0
1654863300000|2022-06-10 12:15:00|6331.95|6331.95|6332.14|6332.14|6334.78|6334.78|6330.82|6330.82|0
1654863600000|2022-06-10 12:20:00|6331.42|6331.42|6332.02|6332.02|6332.24|6332.24|6329.95|6329.95|0
1654863900000|2022-06-10 12:25:00|6332.62|6332.62|6334.48|6334.48|6339.38|6339.38|6332.62|6332.62|0
1654864200000|2022-06-10 12:30:00|6334.18|6334.18|6288.5|6288.5|6334.18|6334.18|6286.66|6286.66|0
1654864500000|2022-06-10 12:35:00|6288.42|6288.42|6274.65|6274.65|6290.11|6290.11|6269.85|6269.85|0
1654864800000|2022-06-10 12:40:00|6275.72|6275.72|6293.07|6293.07|6296.1|6296.1|6275.33|6275.33|0
1654865100000|2022-06-10 12:45:00|6292.77|6292.77|6292.1|6292.1|6297.83|6297.83|6292.03|6292.03|0
1654865400000|2022-06-10 12:50:00|6291.73|6291.73|6285.02|6285.02|6291.91|6291.91|6281.46|6281.46|0
1654865700000|2022-06-10 12:55:00|6285.17|6285.17|6270.42|6270.42|6285.66|6285.66|6270.42|6270.42|0
1654866000000|2022-06-10 13:00:00|6269.99|6269.99|6278.71|6278.71|6280.4|6280.4|6269.68|6269.68|0
1654866300000|2022-06-10 13:05:00|6278.76|6278.76|6271.56|6271.56|6283.47|6283.47|6270.36|6270.36|0
1654866600000|2022-06-10 13:10:00|6271.64|6271.64|6268.48|6268.48|6277.74|6277.74|6266.95|6266.95|0
1654866900000|2022-06-10 13:15:00|6268.52|6268.52|6264.72|6264.72|6271.88|6271.88|6263.3|6263.3|0
1654867200000|2022-06-10 13:20:00|6264.81|6264.81|6262.75|6262.75|6273.78|6273.78|6262.75|6262.75|0
1654867500000|2022-06-10 13:25:00|6262.45|6262.45|6285.84|6285.84|6285.84|6285.84|6262.45|6262.45|0
1654867800000|2022-06-10 13:30:00|6285.76|6285.76|6265.6|6265.6|6294.57|6294.57|6264.8|6264.8|0
1654868100000|2022-06-10 13:35:00|6265.5|6265.5|6279.22|6279.22|6279.57|6279.57|6257.28|6257.28|0
1654868400000|2022-06-10 13:40:00|6279.19|6279.19|6294.11|6294.11|6294.11|6294.11|6275.9|6275.9|0
1654868700000|2022-06-10 13:45:00|6294.49|6294.49|6279.62|6279.62|6300.36|6300.36|6279.62|6279.62|0
1654869000000|2022-06-10 13:50:00|6278.39|6278.39|6272.86|6272.86|6279.61|6279.61|6268.98|6268.98|0
1654869300000|2022-06-10 13:55:00|6273.58|6273.58|6265.62|6265.62|6273.58|6273.58|6264.7|6264.7|0
1654869600000|2022-06-10 14:00:00|6262.71|6262.71|6238.7|6238.7|6262.71|6262.71|6238.61|6238.61|0
1654869900000|2022-06-10 14:05:00|6238.8|6238.8|6221.19|6221.19|6239.4|6239.4|6220.04|6220.04|0
1654870200000|2022-06-10 14:10:00|6220.83|6220.83|6219.2|6219.2|6224.95|6224.95|6215.02|6215.02|0
1654870500000|2022-06-10 14:15:00|6219.27|6219.27|6220.92|6220.92|6225.55|6225.55|6217.4|6217.4|0
1654870800000|2022-06-10 14:20:00|6221.27|6221.27|6211.44|6211.44|6221.27|6221.27|6207.57|6207.57|0
1654871100000|2022-06-10 14:25:00|6211.48|6211.48|6215.62|6215.62|6225.02|6225.02|6211.48|6211.48|0
1654871400000|2022-06-10 14:30:00|6215.59|6215.59|6218.56|6218.56|6219.29|6219.29|6210.76|6210.76|0
1654871700000|2022-06-10 14:35:00|6218.92|6218.92|6227.07|6227.07|6227.07|6227.07|6211.06|6211.06|0
1654872000000|2022-06-10 14:40:00|6226.92|6226.92|6220.41|6220.41|6228.63|6228.63|6219.31|6219.31|0
1654872300000|2022-06-10 14:45:00|6220.38|6220.38|6223.58|6223.58|6223.58|6223.58|6217.01|6217.01|0
1654872600000|2022-06-10 14:50:00|6222.87|6222.87|6220.27|6220.27|6227.85|6227.85|6219.4|6219.4|0
1654872900000|2022-06-10 14:55:00|6220.99|6220.99|6199.69|6199.69|6221|6221|6199.69|6199.69|0
1654873200000|2022-06-10 15:00:00|6199.33|6199.33|6198.29|6198.29|6204.46|6204.46|6198.29|6198.29|0
1654873500000|2022-06-10 15:05:00|6198.36|6198.36|6194.34|6194.34|6198.36|6198.36|6193.67|6193.67|0
1654873800000|2022-06-10 15:10:00|6194.45|6194.45|6187.16|6187.16|6194.56|6194.56|6186.47|6186.47|0
1654874100000|2022-06-10 15:15:00|6187.23|6187.23|6193.68|6193.68|6194.29|6194.29|6187.23|6187.23|0
1654874400000|2022-06-10 15:20:00|6193.53|6193.53|6177.35|6177.35|6194.13|6194.13|6177.35|6177.35|0
1654874700000|2022-06-10 15:25:00|6177.5|6177.5|6170.46|6170.46|6177.5|6177.5|6165.12|6165.12|0
1655104500000|2022-06-13 07:15:00|6011.58|6011.58|5996.22|5996.22|6015.46|6015.46|5995.5|5995.5|0
1655104800000|2022-06-13 07:20:00|5996.3|5996.3|6020.5|6020.5|6020.5|6020.5|5988.21|5988.21|0
1655105100000|2022-06-13 07:25:00|6020.66|6020.66|6006.61|6006.61|6022.81|6022.81|6005.12|6005.12|0
1655105400000|2022-06-13 07:30:00|6007.2|6007.2|6001.95|6001.95|6007.2|6007.2|5989.09|5989.09|0
1655105700000|2022-06-13 07:35:00|6002.23|6002.23|5990.8|5990.8|6008.04|6008.04|5990.8|5990.8|0
1655106000000|2022-06-13 07:40:00|5990.76|5990.76|5980.41|5980.41|5996.39|5996.39|5980.41|5980.41|0
1655106300000|2022-06-13 07:45:00|5980.8|5980.8|6004.09|6004.09|6004.9|6004.9|5978.22|5978.22|0
1655106600000|2022-06-13 07:50:00|6004.45|6004.45|6009.58|6009.58|6016.97|6016.97|6004.45|6004.45|0
1655106900000|2022-06-13 07:55:00|6010.3|6010.3|6007.09|6007.09|6015.59|6015.59|6003.54|6003.54|0
1655107200000|2022-06-13 08:00:00|6006.15|6006.15|5977.38|5977.38|6006.15|6006.15|5977.38|5977.38|0
1655107500000|2022-06-13 08:05:00|5977.47|5977.47|5978.23|5978.23|5981.43|5981.43|5974.01|5974.01|0
1655107800000|2022-06-13 08:10:00|5978.43|5978.43|5978.27|5978.27|5991.1|5991.1|5978.04|5978.04|0
1655108100000|2022-06-13 08:15:00|5978.21|5978.21|5968.71|5968.71|5987.22|5987.22|5968.71|5968.71|0
1655108400000|2022-06-13 08:20:00|5968.93|5968.93|5969.88|5969.88|5977.21|5977.21|5968.67|5968.67|0
1655108700000|2022-06-13 08:25:00|5969.58|5969.58|5961.57|5961.57|5970.91|5970.91|5960.43|5960.43|0
1655109000000|2022-06-13 08:30:00|5961.33|5961.33|5974.58|5974.58|5974.58|5974.58|5959.02|5959.02|0
1655109300000|2022-06-13 08:35:00|5974.78|5974.78|5974.55|5974.55|5978.32|5978.32|5972.27|5972.27|0
1655109600000|2022-06-13 08:40:00|5974.85|5974.85|5980.66|5980.66|5986.52|5986.52|5974.85|5974.85|0
1655109900000|2022-06-13 08:45:00|5980.47|5980.47|5965.39|5965.39|5983.22|5983.22|5964.66|5964.66|0
1655110200000|2022-06-13 08:50:00|5965.81|5965.81|5972.72|5972.72|5972.75|5972.75|5959.31|5959.31|0
1655110500000|2022-06-13 08:55:00|5973.25|5973.25|5958.64|5958.64|5974.1|5974.1|5956.98|5956.98|0
1655110800000|2022-06-13 09:00:00|5957.57|5957.57|5975.85|5975.85|5975.85|5975.85|5954.51|5954.51|0
1655111100000|2022-06-13 09:05:00|5976.5|5976.5|5972.33|5972.33|5978.1|5978.1|5970.25|5970.25|0
1655111400000|2022-06-13 09:10:00|5971.71|5971.71|5963.08|5963.08|5974.29|5974.29|5963|5963|0
1655111700000|2022-06-13 09:15:00|5963.17|5963.17|5967.13|5967.13|5973.19|5973.19|5962.99|5962.99|0
1655112000000|2022-06-13 09:20:00|5968.56|5968.56|5967.64|5967.64|5974.67|5974.67|5966.89|5966.89|0
1655112300000|2022-06-13 09:25:00|5967.99|5967.99|5976.45|5976.45|5976.45|5976.45|5964.51|5964.51|0
1655112600000|2022-06-13 09:30:00|5976.39|5976.39|5973.91|5973.91|5977.91|5977.91|5970.85|5970.85|0
1655112900000|2022-06-13 09:35:00|5974.5|5974.5|5984.61|5984.61|5995.94|5995.94|5974.5|5974.5|0
1655113200000|2022-06-13 09:40:00|5984.66|5984.66|5982.85|5982.85|5987.82|5987.82|5982.69|5982.69|0
1655113500000|2022-06-13 09:45:00|5982.75|5982.75|5986.47|5986.47|5986.47|5986.47|5978.75|5978.75|0
1655113800000|2022-06-13 09:50:00|5986.34|5986.34|5982.28|5982.28|5989.74|5989.74|5979.18|5979.18|0
1655114100000|2022-06-13 09:55:00|5982.49|5982.49|5978.9|5978.9|5986.02|5986.02|5977.47|5977.47|0
1655114400000|2022-06-13 10:00:00|5979.1|5979.1|5976.15|5976.15|5985.1|5985.1|5973.68|5973.68|0
1655114700000|2022-06-13 10:05:00|5976.02|5976.02|5986.79|5986.79|5987.05|5987.05|5974.83|5974.83|0
1655115000000|2022-06-13 10:10:00|5986.85|5986.85|5996.95|5996.95|5998.56|5998.56|5984.81|5984.81|0
1655115300000|2022-06-13 10:15:00|5996.67|5996.67|5986.1|5986.1|5996.67|5996.67|5984.92|5984.92|0
1655115600000|2022-06-13 10:20:00|5986.17|5986.17|5992.56|5992.56|5995.88|5995.88|5983.44|5983.44|0
1655115900000|2022-06-13 10:25:00|5992.18|5992.18|5983.12|5983.12|5992.73|5992.73|5981.21|5981.21|0
1655116200000|2022-06-13 10:30:00|5983.31|5983.31|5993.36|5993.36|5993.36|5993.36|5983.23|5983.23|0
1655116500000|2022-06-13 10:35:00|5993.44|5993.44|6003.22|6003.22|6010.6|6010.6|5993.41|5993.41|0
1655116800000|2022-06-13 10:40:00|6003.15|6003.15|6007.59|6007.59|6007.84|6007.84|6002.21|6002.21|0
1655117100000|2022-06-13 10:45:00|6007.95|6007.95|5998.34|5998.34|6008.64|6008.64|5997.52|5997.52|0
1655117400000|2022-06-13 10:50:00|5998.72|5998.72|5997.73|5997.73|5999.42|5999.42|5994.48|5994.48|0
1655117700000|2022-06-13 10:55:00|5997.79|5997.79|5989.88|5989.88|5999.07|5999.07|5989.88|5989.88|0
1655118000000|2022-06-13 11:00:00|5989.96|5989.96|6001.44|6001.44|6002.2|6002.2|5989.96|5989.96|0
1655118300000|2022-06-13 11:05:00|6001.55|6001.55|5986.16|5986.16|6001.91|6001.91|5986.16|5986.16|0
1655118600000|2022-06-13 11:10:00|5985.78|5985.78|5982.32|5982.32|5985.78|5985.78|5981.18|5981.18|0
1655118900000|2022-06-13 11:15:00|5982.47|5982.47|5970.67|5970.67|5983.37|5983.37|5970.56|5970.56|0
1655119200000|2022-06-13 11:20:00|5970.3|5970.3|5962.48|5962.48|5971.92|5971.92|5959.38|5959.38|0
1655119500000|2022-06-13 11:25:00|5963.03|5963.03|5958.83|5958.83|5966.03|5966.03|5956.87|5956.87|0
1655119800000|2022-06-13 11:30:00|5959.19|5959.19|5954.01|5954.01|5959.24|5959.24|5950.65|5950.65|0
1655120100000|2022-06-13 11:35:00|5954.11|5954.11|5952.34|5952.34|5955.44|5955.44|5949.61|5949.61|0
1655120400000|2022-06-13 11:40:00|5952.42|5952.42|5949.29|5949.29|5952.59|5952.59|5948.39|5948.39|0
1655120700000|2022-06-13 11:45:00|5949.36|5949.36|5948.27|5948.27|5950.73|5950.73|5947.71|5947.71|0
1655121000000|2022-06-13 11:50:00|5948.5|5948.5|5952.29|5952.29|5952.4|5952.4|5944.56|5944.56|0
1655121300000|2022-06-13 11:55:00|5952.65|5952.65|5957.54|5957.54|5957.54|5957.54|5950.75|5950.75|0
1655121600000|2022-06-13 12:00:00|5957.46|5957.46|5962.31|5962.31|5965.56|5965.56|5957.23|5957.23|0
1655121900000|2022-06-13 12:05:00|5962.53|5962.53|5966.61|5966.61|5966.79|5966.79|5962.21|5962.21|0
1655122200000|2022-06-13 12:10:00|5966.53|5966.53|5961.33|5961.33|5969.8|5969.8|5960.81|5960.81|0
1655122500000|2022-06-13 12:15:00|5961.44|5961.44|5956.69|5956.69|5967.24|5967.24|5956.15|5956.15|0
1655122800000|2022-06-13 12:20:00|5957.1|5957.1|5952.53|5952.53|5958.18|5958.18|5950.73|5950.73|0
1655123100000|2022-06-13 12:25:00|5952.89|5952.89|5950.7|5950.7|5953.53|5953.53|5948.68|5948.68|0
1655123400000|2022-06-13 12:30:00|5950.88|5950.88|5963.13|5963.13|5963.32|5963.32|5948.76|5948.76|0
1655123700000|2022-06-13 12:35:00|5963.5|5963.5|5966.63|5966.63|5966.63|5966.63|5958.87|5958.87|0
1655124000000|2022-06-13 12:40:00|5967.04|5967.04|5964.31|5964.31|5970.99|5970.99|5962.58|5962.58|0
1655124300000|2022-06-13 12:45:00|5964.44|5964.44|5961.31|5961.31|5967.71|5967.71|5960.58|5960.58|0
1655124600000|2022-06-13 12:50:00|5961.37|5961.37|5955.68|5955.68|5961.75|5961.75|5955.51|5955.51|0
1655124900000|2022-06-13 12:55:00|5956.1|5956.1|5949.06|5949.06|5958.43|5958.43|5948.17|5948.17|0
1655125200000|2022-06-13 13:00:00|5949.16|5949.16|5940.7|5940.7|5949.61|5949.61|5938.42|5938.42|0
1655125500000|2022-06-13 13:05:00|5940.59|5940.59|5936.38|5936.38|5942.33|5942.33|5936.22|5936.22|0
1655125800000|2022-06-13 13:10:00|5936.45|5936.45|5940.58|5940.58|5940.58|5940.58|5936.08|5936.08|0
1655126100000|2022-06-13 13:15:00|5940.61|5940.61|5932.89|5932.89|5943.75|5943.75|5932.89|5932.89|0
1655126400000|2022-06-13 13:20:00|5933|5933|5929.36|5929.36|5933.2|5933.2|5928.45|5928.45|0
1655126700000|2022-06-13 13:25:00|5929|5929|5918.87|5918.87|5929.49|5929.49|5918.16|5918.16|0
1655127000000|2022-06-13 13:30:00|5918.81|5918.81|5944.05|5944.05|5944.93|5944.93|5918.58|5918.58|0
1655127300000|2022-06-13 13:35:00|5944.24|5944.24|5917.49|5917.49|5944.94|5944.94|5917.34|5917.34|0
1655127600000|2022-06-13 13:40:00|5917.21|5917.21|5913.66|5913.66|5918.3|5918.3|5901.38|5901.38|0
1655127900000|2022-06-13 13:45:00|5913.43|5913.43|5899.04|5899.04|5913.49|5913.49|5894.56|5894.56|0
1655128200000|2022-06-13 13:50:00|5899.25|5899.25|5898.29|5898.29|5906|5906|5893.34|5893.34|0
1655128500000|2022-06-13 13:55:00|5898.39|5898.39|5895.51|5895.51|5907.47|5907.47|5895.51|5895.51|0
1655128800000|2022-06-13 14:00:00|5895.32|5895.32|5885.97|5885.97|5902.54|5902.54|5885.78|5885.78|0
1655129100000|2022-06-13 14:05:00|5885.91|5885.91|5880.5|5880.5|5899.12|5899.12|5880.04|5880.04|0
1655129400000|2022-06-13 14:10:00|5880.4|5880.4|5869.2|5869.2|5883.51|5883.51|5868.66|5868.66|0
1655129700000|2022-06-13 14:15:00|5868.97|5868.97|5857.84|5857.84|5868.97|5868.97|5857.75|5857.75|0
1655130000000|2022-06-13 14:20:00|5857.78|5857.78|5847.06|5847.06|5861.83|5861.83|5847.06|5847.06|0
1655130300000|2022-06-13 14:25:00|5847.25|5847.25|5845.25|5845.25|5850.17|5850.17|5843.57|5843.57|0
1655130600000|2022-06-13 14:30:00|5845.21|5845.21|5852.13|5852.13|5857.81|5857.81|5843.9|5843.9|0
1655130900000|2022-06-13 14:35:00|5851.93|5851.93|5850.25|5850.25|5858.87|5858.87|5849.46|5849.46|0
1655131200000|2022-06-13 14:40:00|5850.4|5850.4|5843.61|5843.61|5853.9|5853.9|5843.42|5843.42|0
1655131500000|2022-06-13 14:45:00|5843.26|5843.26|5841.87|5841.87|5848.39|5848.39|5840.74|5840.74|0
1655131800000|2022-06-13 14:50:00|5841.72|5841.72|5843.82|5843.82|5844.05|5844.05|5832.81|5832.81|0
1655132100000|2022-06-13 14:55:00|5843.64|5843.64|5854.69|5854.69|5855.35|5855.35|5843.47|5843.47|0
1655132400000|2022-06-13 15:00:00|5854.39|5854.39|5841.25|5841.25|5854.39|5854.39|5841.02|5841.02|0
1655132700000|2022-06-13 15:05:00|5841.54|5841.54|5854.42|5854.42|5856.21|5856.21|5840.95|5840.95|0
1655133000000|2022-06-13 15:10:00|5854.11|5854.11|5858.52|5858.52|5862.01|5862.01|5851.47|5851.47|0
1655133300000|2022-06-13 15:15:00|5858.61|5858.61|5876.71|5876.71|5880.25|5880.25|5858.09|5858.09|0
1655133600000|2022-06-13 15:20:00|5876.58|5876.58|5873.05|5873.05|5876.76|5876.76|5867.5|5867.5|0
1655133900000|2022-06-13 15:25:00|5873.41|5873.41|5852.78|5852.78|5873.95|5873.95|5843.22|5843.22|0
1655190900000|2022-06-14 07:15:00|5866.5|5866.5|5867.45|5867.45|5870.42|5870.42|5854.52|5854.52|0
1655191200000|2022-06-14 07:20:00|5868.05|5868.05|5857.58|5857.58|5871.57|5871.57|5853.19|5853.19|0
1655191500000|2022-06-14 07:25:00|5857.89|5857.89|5841|5841|5858.64|5858.64|5837.31|5837.31|0
1655191800000|2022-06-14 07:30:00|5840.44|5840.44|5843.86|5843.86|5846.51|5846.51|5827.38|5827.38|0
1655192100000|2022-06-14 07:35:00|5843.49|5843.49|5856.18|5856.18|5856.31|5856.31|5842.47|5842.47|0
1655192400000|2022-06-14 07:40:00|5856.26|5856.26|5871.46|5871.46|5872.03|5872.03|5856.26|5856.26|0
1655192700000|2022-06-14 07:45:00|5871.25|5871.25|5870.61|5870.61|5876.69|5876.69|5870.42|5870.42|0
1655193000000|2022-06-14 07:50:00|5870.49|5870.49|5862.19|5862.19|5874.05|5874.05|5862.19|5862.19|0
1655193300000|2022-06-14 07:55:00|5862|5862|5852.36|5852.36|5862|5862|5846.64|5846.64|0
1655193600000|2022-06-14 08:00:00|5852.55|5852.55|5853|5853|5856.32|5856.32|5843.71|5843.71|0
1655193900000|2022-06-14 08:05:00|5852.91|5852.91|5827.28|5827.28|5852.91|5852.91|5827.28|5827.28|0
1655194200000|2022-06-14 08:10:00|5826.97|5826.97|5823.75|5823.75|5834.46|5834.46|5823.2|5823.2|0
1655194500000|2022-06-14 08:15:00|5824.7|5824.7|5822.37|5822.37|5826.12|5826.12|5818.54|5818.54|0
1655194800000|2022-06-14 08:20:00|5822.22|5822.22|5830.19|5830.19|5833.65|5833.65|5821.07|5821.07|0
1655195100000|2022-06-14 08:25:00|5830.32|5830.32|5834.01|5834.01|5842.74|5842.74|5830.32|5830.32|0
1655195400000|2022-06-14 08:30:00|5834.07|5834.07|5848.27|5848.27|5849.57|5849.57|5826.53|5826.53|0
1655195700000|2022-06-14 08:35:00|5848.33|5848.33|5829.8|5829.8|5848.33|5848.33|5829.8|5829.8|0
1655196000000|2022-06-14 08:40:00|5829.42|5829.42|5825.9|5825.9|5833.14|5833.14|5823.1|5823.1|0
1655196300000|2022-06-14 08:45:00|5826.13|5826.13|5829.57|5829.57|5831.83|5831.83|5821.66|5821.66|0
1655196600000|2022-06-14 08:50:00|5829.85|5829.85|5826.62|5826.62|5830.79|5830.79|5826.15|5826.15|0
1655196900000|2022-06-14 08:55:00|5825.5|5825.5|5818.11|5818.11|5826.71|5826.71|5817.96|5817.96|0
1655197200000|2022-06-14 09:00:00|5818.01|5818.01|5821.61|5821.61|5822.51|5822.51|5817.2|5817.2|0
1655197500000|2022-06-14 09:05:00|5821.45|5821.45|5816.89|5816.89|5821.76|5821.76|5814.44|5814.44|0
1655197800000|2022-06-14 09:10:00|5816.97|5816.97|5809.85|5809.85|5816.97|5816.97|5808.93|5808.93|0
1655198100000|2022-06-14 09:15:00|5810.05|5810.05|5810.97|5810.97|5811.73|5811.73|5807.04|5807.04|0
1655198400000|2022-06-14 09:20:00|5812|5812|5819.83|5819.83|5820.05|5820.05|5809.95|5809.95|0
1655198700000|2022-06-14 09:25:00|5820.18|5820.18|5803.58|5803.58|5820.26|5820.26|5803.43|5803.43|0
1655199000000|2022-06-14 09:30:00|5803.48|5803.48|5795.58|5795.58|5805.18|5805.18|5794.77|5794.77|0
1655199300000|2022-06-14 09:35:00|5795.84|5795.84|5800.9|5800.9|5802.84|5802.84|5795.84|5795.84|0
1655199600000|2022-06-14 09:40:00|5800.67|5800.67|5804.79|5804.79|5804.8|5804.8|5798.57|5798.57|0
1655199900000|2022-06-14 09:45:00|5805.01|5805.01|5790.63|5790.63|5805.01|5805.01|5790.28|5790.28|0
1655200200000|2022-06-14 09:50:00|5790.74|5790.74|5791.68|5791.68|5793.63|5793.63|5790.22|5790.22|0
1655200500000|2022-06-14 09:55:00|5791.45|5791.45|5788.09|5788.09|5791.73|5791.73|5782.96|5782.96|0
1655200800000|2022-06-14 10:00:00|5787.9|5787.9|5782.31|5782.31|5787.9|5787.9|5776.17|5776.17|0
1655201100000|2022-06-14 10:05:00|5783.32|5783.32|5787.68|5787.68|5791.01|5791.01|5783.32|5783.32|0
1655201400000|2022-06-14 10:10:00|5787.56|5787.56|5789.79|5789.79|5791.71|5791.71|5787.42|5787.42|0
1655201700000|2022-06-14 10:15:00|5789.7|5789.7|5785.61|5785.61|5790|5790|5785.23|5785.23|0
1655202000000|2022-06-14 10:20:00|5785.84|5785.84|5780.12|5780.12|5790.42|5790.42|5777.46|5777.46|0
1655202300000|2022-06-14 10:25:00|5780.33|5780.33|5774.87|5774.87|5782.94|5782.94|5774.87|5774.87|0
1655202600000|2022-06-14 10:30:00|5774.78|5774.78|5789.47|5789.47|5799.65|5799.65|5771.71|5771.71|0
1655202900000|2022-06-14 10:35:00|5789.67|5789.67|5800.01|5800.01|5800.01|5800.01|5789.65|5789.65|0
1655203200000|2022-06-14 10:40:00|5800.32|5800.32|5802.71|5802.71|5803.11|5803.11|5797.76|5797.76|0
1655203500000|2022-06-14 10:45:00|5802.85|5802.85|5803.22|5803.22|5805.35|5805.35|5802.13|5802.13|0
1655203800000|2022-06-14 10:50:00|5803.43|5803.43|5792.1|5792.1|5803.91|5803.91|5792.1|5792.1|0
1655204100000|2022-06-14 10:55:00|5791.5|5791.5|5776.98|5776.98|5793.55|5793.55|5776.98|5776.98|0
1655204400000|2022-06-14 11:00:00|5777.26|5777.26|5787.99|5787.99|5787.99|5787.99|5777.26|5777.26|0
1655204700000|2022-06-14 11:05:00|5787.78|5787.78|5786.62|5786.62|5792.31|5792.31|5784.55|5784.55|0
1655205000000|2022-06-14 11:10:00|5786.33|5786.33|5801.29|5801.29|5801.29|5801.29|5785.97|5785.97|0
1655205300000|2022-06-14 11:15:00|5800.99|5800.99|5811.18|5811.18|5811.18|5811.18|5800.69|5800.69|0
1655205600000|2022-06-14 11:20:00|5811.23|5811.23|5816.26|5816.26|5818.25|5818.25|5811.23|5811.23|0
1655205900000|2022-06-14 11:25:00|5815.66|5815.66|5797.62|5797.62|5817.02|5817.02|5797.06|5797.06|0
1655206200000|2022-06-14 11:30:00|5796.54|5796.54|5791.48|5791.48|5798.14|5798.14|5791.48|5791.48|0
1655206500000|2022-06-14 11:35:00|5791.43|5791.43|5785.49|5785.49|5791.43|5791.43|5784.85|5784.85|0
1655206800000|2022-06-14 11:40:00|5785.43|5785.43|5788.42|5788.42|5788.97|5788.97|5783.57|5783.57|0
1655207100000|2022-06-14 11:45:00|5788.21|5788.21|5789.81|5789.81|5790.47|5790.47|5785.7|5785.7|0
1655207400000|2022-06-14 11:50:00|5788.73|5788.73|5793.6|5793.6|5793.88|5793.88|5786.59|5786.59|0
1655207700000|2022-06-14 11:55:00|5793.8|5793.8|5793.95|5793.95|5796.99|5796.99|5793.33|5793.33|0
1655208000000|2022-06-14 12:00:00|5793.89|5793.89|5812.5|5812.5|5828.53|5828.53|5792.39|5792.39|0
1655208300000|2022-06-14 12:05:00|5812.66|5812.66|5813.86|5813.86|5814.58|5814.58|5808.43|5808.43|0
1655208600000|2022-06-14 12:10:00|5813.7|5813.7|5807.57|5807.57|5814.32|5814.32|5806.38|5806.38|0
1655208900000|2022-06-14 12:15:00|5807.87|5807.87|5807.16|5807.16|5809.51|5809.51|5804.46|5804.46|0
1655209200000|2022-06-14 12:20:00|5807.37|5807.37|5807.13|5807.13|5808.15|5808.15|5803.36|5803.36|0
1655209500000|2022-06-14 12:25:00|5806.75|5806.75|5814.81|5814.81|5818.08|5818.08|5804.54|5804.54|0
1655209800000|2022-06-14 12:30:00|5815.36|5815.36|5827.29|5827.29|5846.84|5846.84|5814.47|5814.47|0
1655210100000|2022-06-14 12:35:00|5827.33|5827.33|5829.72|5829.72|5832.63|5832.63|5827.33|5827.33|0
1655210400000|2022-06-14 12:40:00|5829.79|5829.79|5842.06|5842.06|5844.75|5844.75|5828.43|5828.43|0
1655210700000|2022-06-14 12:45:00|5840.99|5840.99|5825.95|5825.95|5840.99|5840.99|5825.53|5825.53|0
1655211000000|2022-06-14 12:50:00|5826.32|5826.32|5837.02|5837.02|5837.81|5837.81|5824.81|5824.81|0
1655211300000|2022-06-14 12:55:00|5836.65|5836.65|5837.94|5837.94|5837.94|5837.94|5835.18|5835.18|0
1655211600000|2022-06-14 13:00:00|5837.75|5837.75|5836.89|5836.89|5839.01|5839.01|5832.35|5832.35|0
1655211900000|2022-06-14 13:05:00|5837.05|5837.05|5825.39|5825.39|5838.03|5838.03|5823.74|5823.74|0
1655212200000|2022-06-14 13:10:00|5825.24|5825.24|5834.99|5834.99|5835.12|5835.12|5822.15|5822.15|0
1655212500000|2022-06-14 13:15:00|5834.81|5834.81|5840.66|5840.66|5840.66|5840.66|5831.74|5831.74|0
1655212800000|2022-06-14 13:20:00|5840.3|5840.3|5847.16|5847.16|5847.16|5847.16|5834.73|5834.73|0
1655213100000|2022-06-14 13:25:00|5846.44|5846.44|5833.51|5833.51|5846.44|5846.44|5832.78|5832.78|0
1655213400000|2022-06-14 13:30:00|5833.28|5833.28|5843.52|5843.52|5843.52|5843.52|5826.35|5826.35|0
1655213700000|2022-06-14 13:35:00|5843.71|5843.71|5826.2|5826.2|5843.71|5843.71|5826.2|5826.2|0
1655214000000|2022-06-14 13:40:00|5826.06|5826.06|5800.4|5800.4|5826.06|5826.06|5800.16|5800.16|0
1655214300000|2022-06-14 13:45:00|5800.47|5800.47|5810.63|5810.63|5813.96|5813.96|5798.33|5798.33|0
1655214600000|2022-06-14 13:50:00|5810.34|5810.34|5834.81|5834.81|5835.88|5835.88|5803.66|5803.66|0
1655214900000|2022-06-14 13:55:00|5834.63|5834.63|5859.02|5859.02|5859.33|5859.33|5834.34|5834.34|0
1655215200000|2022-06-14 14:00:00|5859.78|5859.78|5859.49|5859.49|5871.77|5871.77|5858.22|5858.22|0
1655215500000|2022-06-14 14:05:00|5860.08|5860.08|5858.44|5858.44|5872.01|5872.01|5858.16|5858.16|0
1655215800000|2022-06-14 14:10:00|5858.74|5858.74|5858.38|5858.38|5869.29|5869.29|5852.92|5852.92|0
1655216100000|2022-06-14 14:15:00|5858.02|5858.02|5846.67|5846.67|5858.74|5858.74|5845.4|5845.4|0
1655216400000|2022-06-14 14:20:00|5846.37|5846.37|5820.98|5820.98|5846.37|5846.37|5820.25|5820.25|0
1655216700000|2022-06-14 14:25:00|5820.95|5820.95|5805.07|5805.07|5820.95|5820.95|5805.06|5805.06|0
1655217000000|2022-06-14 14:30:00|5805.26|5805.26|5820.25|5820.25|5821.06|5821.06|5804.23|5804.23|0
1655217300000|2022-06-14 14:35:00|5820.6|5820.6|5812.1|5812.1|5823.32|5823.32|5812.1|5812.1|0
1655217600000|2022-06-14 14:40:00|5811.92|5811.92|5796.11|5796.11|5811.95|5811.95|5794.53|5794.53|0
1655217900000|2022-06-14 14:45:00|5796.01|5796.01|5809.37|5809.37|5809.38|5809.38|5796.01|5796.01|0
1655218200000|2022-06-14 14:50:00|5809.34|5809.34|5819.92|5819.92|5823.96|5823.96|5807.12|5807.12|0
1655218500000|2022-06-14 14:55:00|5819.7|5819.7|5814.74|5814.74|5822.34|5822.34|5814.6|5814.6|0
1655218800000|2022-06-14 15:00:00|5814.6|5814.6|5816.43|5816.43|5822.88|5822.88|5812.53|5812.53|0
1655219100000|2022-06-14 15:05:00|5816.61|5816.61|5804.67|5804.67|5816.69|5816.69|5801.46|5801.46|0
1655219400000|2022-06-14 15:10:00|5804.69|5804.69|5798.03|5798.03|5805.37|5805.37|5798.03|5798.03|0
1655219700000|2022-06-14 15:15:00|5797.84|5797.84|5805.7|5805.7|5810.13|5810.13|5797.73|5797.73|0
1655220000000|2022-06-14 15:20:00|5805.6|5805.6|5813.54|5813.54|5813.9|5813.9|5800.66|5800.66|0
1655220300000|2022-06-14 15:25:00|5814.62|5814.62|5814.12|5814.12|5823.73|5823.73|5811.42|5811.42|0
1655277300000|2022-06-15 07:15:00|5913.76|5913.76|5906.61|5906.61|5916.78|5916.78|5904.09|5904.09|0
1655277600000|2022-06-15 07:20:00|5905.54|5905.54|5906.99|5906.99|5909.43|5909.43|5895.81|5895.81|0
1655277900000|2022-06-15 07:25:00|5907.04|5907.04|5924.46|5924.46|5925.08|5925.08|5907.04|5907.04|0
1655278200000|2022-06-15 07:30:00|5924.57|5924.57|5937.42|5937.42|5937.92|5937.92|5921.31|5921.31|0
1655278500000|2022-06-15 07:35:00|5936.86|5936.86|5951.73|5951.73|5954.2|5954.2|5936.25|5936.25|0
1655278800000|2022-06-15 07:40:00|5951.35|5951.35|5935.49|5935.49|5951.68|5951.68|5933.75|5933.75|0
1655279100000|2022-06-15 07:45:00|5935.13|5935.13|5899.51|5899.51|5935.13|5935.13|5897.68|5897.68|0
1655279400000|2022-06-15 07:50:00|5899.84|5899.84|5904.24|5904.24|5906.45|5906.45|5899.84|5899.84|0
1655279700000|2022-06-15 07:55:00|5903.94|5903.94|5904.03|5904.03|5904.5|5904.5|5900.17|5900.17|0
1655280000000|2022-06-15 08:00:00|5904.12|5904.12|5893.38|5893.38|5904.54|5904.54|5890.04|5890.04|0
1655280300000|2022-06-15 08:05:00|5893.47|5893.47|5909.45|5909.45|5914.32|5914.32|5892.85|5892.85|0
1655280600000|2022-06-15 08:10:00|5909.78|5909.78|5927.53|5927.53|5927.53|5927.53|5909.58|5909.58|0
1655280900000|2022-06-15 08:15:00|5928.42|5928.42|5937.1|5937.1|5940.4|5940.4|5927.74|5927.74|0
1655281200000|2022-06-15 08:20:00|5936.89|5936.89|5948.95|5948.95|5948.95|5948.95|5934.55|5934.55|0
1655281500000|2022-06-15 08:25:00|5949.08|5949.08|5957.41|5957.41|5963.82|5963.82|5948.77|5948.77|0
1655281800000|2022-06-15 08:30:00|5957.72|5957.72|5959.91|5959.91|5961.63|5961.63|5956.77|5956.77|0
1655282100000|2022-06-15 08:35:00|5959.72|5959.72|5951.62|5951.62|5959.72|5959.72|5947.36|5947.36|0
1655282400000|2022-06-15 08:40:00|5951.26|5951.26|5946.34|5946.34|5951.77|5951.77|5941.65|5941.65|0
1655282700000|2022-06-15 08:45:00|5946.31|5946.31|5949.59|5949.59|5951.03|5951.03|5945.99|5945.99|0
1655283000000|2022-06-15 08:50:00|5948.16|5948.16|5951.42|5951.42|5952.26|5952.26|5947.93|5947.93|0
1655283300000|2022-06-15 08:55:00|5951.34|5951.34|5956.18|5956.18|5959.47|5959.47|5951.11|5951.11|0
1655283600000|2022-06-15 09:00:00|5956.1|5956.1|5939.88|5939.88|5956.61|5956.61|5939.88|5939.88|0
1655283900000|2022-06-15 09:05:00|5939.59|5939.59|5941.63|5941.63|5946.62|5946.62|5938.15|5938.15|0
1655284200000|2022-06-15 09:10:00|5941.56|5941.56|5942.47|5942.47|5943.95|5943.95|5936.57|5936.57|0
1655284500000|2022-06-15 09:15:00|5943.54|5943.54|5957.89|5957.89|5959.12|5959.12|5943.07|5943.07|0
1655284800000|2022-06-15 09:20:00|5957.85|5957.85|5964.18|5964.18|5965.36|5965.36|5957.85|5957.85|0
1655285100000|2022-06-15 09:25:00|5964.24|5964.24|5985.92|5985.92|5985.92|5985.92|5964.21|5964.21|0
1655285400000|2022-06-15 09:30:00|5986.54|5986.54|5995.49|5995.49|5996.03|5996.03|5986.54|5986.54|0
1655285700000|2022-06-15 09:35:00|5996.05|5996.05|5996.87|5996.87|6001.32|6001.32|5995.69|5995.69|0
1655286000000|2022-06-15 09:40:00|5996.95|5996.95|6003.79|6003.79|6012.78|6012.78|5990.54|5990.54|0
1655286300000|2022-06-15 09:45:00|6003.89|6003.89|6001.67|6001.67|6009.2|6009.2|6001.67|6001.67|0
1655286600000|2022-06-15 09:50:00|6001.56|6001.56|5999.21|5999.21|6005.42|6005.42|5998.72|5998.72|0
1655286900000|2022-06-15 09:55:00|5999.05|5999.05|5994.38|5994.38|5999.4|5999.4|5990.85|5990.85|0
1655287200000|2022-06-15 10:00:00|5994.14|5994.14|5988.58|5988.58|5994.22|5994.22|5986.1|5986.1|0
1655287500000|2022-06-15 10:05:00|5988.78|5988.78|5983.73|5983.73|5989.68|5989.68|5980.01|5980.01|0
1655287800000|2022-06-15 10:10:00|5983.86|5983.86|5985.69|5985.69|5985.69|5985.69|5982.29|5982.29|0
1655288100000|2022-06-15 10:15:00|5986.4|5986.4|5987.68|5987.68|5989.45|5989.45|5985.26|5985.26|0
1655288400000|2022-06-15 10:20:00|5987.4|5987.4|5984.66|5984.66|5988.66|5988.66|5982.59|5982.59|0
1655288700000|2022-06-15 10:25:00|5984.6|5984.6|5978.85|5978.85|5984.72|5984.72|5978.69|5978.69|0
1655289000000|2022-06-15 10:30:00|5979.04|5979.04|5973.9|5973.9|5981.61|5981.61|5973.9|5973.9|0
1655289300000|2022-06-15 10:35:00|5973.96|5973.96|5978.37|5978.37|5978.77|5978.77|5971.77|5971.77|0
1655289600000|2022-06-15 10:40:00|5979.8|5979.8|5981.79|5981.79|5983.27|5983.27|5978.74|5978.74|0
1655289900000|2022-06-15 10:45:00|5981.66|5981.66|5986.26|5986.26|5987.16|5987.16|5980.88|5980.88|0
1655290200000|2022-06-15 10:50:00|5985.96|5985.96|5982.21|5982.21|5986.48|5986.48|5981.86|5981.86|0
1655290500000|2022-06-15 10:55:00|5982.32|5982.32|5980.2|5980.2|5987.23|5987.23|5980.2|5980.2|0
1655290800000|2022-06-15 11:00:00|5979.82|5979.82|5965.34|5965.34|5981.2|5981.2|5965.34|5965.34|0
1655291100000|2022-06-15 11:05:00|5965.25|5965.25|5963.87|5963.87|5966.46|5966.46|5962.66|5962.66|0
1655291400000|2022-06-15 11:10:00|5963.68|5963.68|5968.16|5968.16|5968.16|5968.16|5963.68|5963.68|0
1655291700000|2022-06-15 11:15:00|5968.88|5968.88|5969.89|5969.89|5972.05|5972.05|5968.88|5968.88|0
1655292000000|2022-06-15 11:20:00|5969.91|5969.91|5972.24|5972.24|5973.31|5973.31|5968.55|5968.55|0
1655292300000|2022-06-15 11:25:00|5972.37|5972.37|5974.7|5974.7|5975.03|5975.03|5971.34|5971.34|0
1655292600000|2022-06-15 11:30:00|5974.73|5974.73|5986|5986|5986|5986|5974.31|5974.31|0
1655292900000|2022-06-15 11:35:00|5985.7|5985.7|5987.11|5987.11|5990.86|5990.86|5985.24|5985.24|0
1655293200000|2022-06-15 11:40:00|5986.9|5986.9|5985.01|5985.01|5988.3|5988.3|5982.14|5982.14|0
1655293500000|2022-06-15 11:45:00|5984.92|5984.92|5980.51|5980.51|5984.92|5984.92|5979.64|5979.64|0
1655293800000|2022-06-15 11:50:00|5980.87|5980.87|5986.84|5986.84|5994.43|5994.43|5980.16|5980.16|0
1655294100000|2022-06-15 11:55:00|5986.8|5986.8|5993.26|5993.26|5993.79|5993.79|5986.42|5986.42|0
1655294400000|2022-06-15 12:00:00|5993.11|5993.11|5994.16|5994.16|5996.55|5996.55|5992.03|5992.03|0
1655294700000|2022-06-15 12:05:00|5993.09|5993.09|5984.8|5984.8|5994.18|5994.18|5983.45|5983.45|0
1655295000000|2022-06-15 12:10:00|5985.03|5985.03|5976.54|5976.54|6000.7|6000.7|5975.81|5975.81|0
1655295300000|2022-06-15 12:15:00|5977.25|5977.25|5972.34|5972.34|5978.08|5978.08|5970.92|5970.92|0
1655295600000|2022-06-15 12:20:00|5972.7|5972.7|5977.92|5977.92|5979.08|5979.08|5972.7|5972.7|0
1655295900000|2022-06-15 12:25:00|5977.71|5977.71|5964.63|5964.63|5977.71|5977.71|5960.71|5960.71|0
1655296200000|2022-06-15 12:30:00|5962.84|5962.84|5970.96|5970.96|5977.97|5977.97|5961.98|5961.98|0
1655296500000|2022-06-15 12:35:00|5971.57|5971.57|5973.81|5973.81|5974.75|5974.75|5970.91|5970.91|0
1655296800000|2022-06-15 12:40:00|5973.69|5973.69|5975.02|5975.02|5977.01|5977.01|5971.8|5971.8|0
1655297100000|2022-06-15 12:45:00|5974.87|5974.87|5981.58|5981.58|5982.2|5982.2|5974.87|5974.87|0
1655297400000|2022-06-15 12:50:00|5981.5|5981.5|5994.06|5994.06|5994.74|5994.74|5981.23|5981.23|0
1655297700000|2022-06-15 12:55:00|5994.37|5994.37|5993.52|5993.52|5995.78|5995.78|5991.65|5991.65|0
1655298000000|2022-06-15 13:00:00|5993.79|5993.79|5983|5983|5995.17|5995.17|5981.15|5981.15|0
1655298300000|2022-06-15 13:05:00|5983.16|5983.16|5983.69|5983.69|5986|5986|5981.99|5981.99|0
1655298600000|2022-06-15 13:10:00|5983.79|5983.79|5986.02|5986.02|5988.97|5988.97|5968.6|5968.6|0
1655298900000|2022-06-15 13:15:00|5985.27|5985.27|5992.47|5992.47|5992.47|5992.47|5983.04|5983.04|0
1655299200000|2022-06-15 13:20:00|5992.58|5992.58|5999.44|5999.44|6000.56|6000.56|5991.13|5991.13|0
1655299500000|2022-06-15 13:25:00|5999.25|5999.25|5994.67|5994.67|6001.21|6001.21|5991.54|5991.54|0
1655299800000|2022-06-15 13:30:00|5994.73|5994.73|6001.62|6001.62|6007.24|6007.24|5983.64|5983.64|0
1655300100000|2022-06-15 13:35:00|6001.59|6001.59|6014.48|6014.48|6021.96|6021.96|6001.59|6001.59|0
1655300400000|2022-06-15 13:40:00|6014.61|6014.61|6034.78|6034.78|6036.39|6036.39|6014.04|6014.04|0
1655300700000|2022-06-15 13:45:00|6034.63|6034.63|6028.34|6028.34|6036.2|6036.2|6022.07|6022.07|0
1655301000000|2022-06-15 13:50:00|6028.42|6028.42|6016.29|6016.29|6032.3|6032.3|6016.29|6016.29|0
1655301300000|2022-06-15 13:55:00|6016.48|6016.48|6004.7|6004.7|6018.61|6018.61|6004.14|6004.14|0
1655301600000|2022-06-15 14:00:00|6004.73|6004.73|6003.41|6003.41|6007.62|6007.62|6001.69|6001.69|0
1655301900000|2022-06-15 14:05:00|6003.1|6003.1|6011.11|6011.11|6017.87|6017.87|6002.75|6002.75|0
1655302200000|2022-06-15 14:10:00|6011.01|6011.01|6002.97|6002.97|6012.27|6012.27|6000.12|6000.12|0
1655302500000|2022-06-15 14:15:00|6002.89|6002.89|6001.11|6001.11|6010.87|6010.87|6000.8|6000.8|0
1655302800000|2022-06-15 14:20:00|6000.95|6000.95|5986.33|5986.33|6001.11|6001.11|5984.47|5984.47|0
1655303100000|2022-06-15 14:25:00|5986.38|5986.38|5987.75|5987.75|5988.59|5988.59|5977.38|5977.38|0
1655303400000|2022-06-15 14:30:00|5987.78|5987.78|5974.02|5974.02|5989.58|5989.58|5970.2|5970.2|0
1655303700000|2022-06-15 14:35:00|5974.41|5974.41|5982.95|5982.95|5983.49|5983.49|5974.1|5974.1|0
1655304000000|2022-06-15 14:40:00|5983.03|5983.03|5981.93|5981.93|5986.82|5986.82|5981.01|5981.01|0
1655304300000|2022-06-15 14:45:00|5981.69|5981.69|5982.99|5982.99|5985.57|5985.57|5978.32|5978.32|0
1655304600000|2022-06-15 14:50:00|5983.18|5983.18|5986.66|5986.66|5989.1|5989.1|5983.18|5983.18|0
1655304900000|2022-06-15 14:55:00|5986.51|5986.51|6000.02|6000.02|6000.02|6000.02|5986.16|5986.16|0
1655305200000|2022-06-15 15:00:00|6000.38|6000.38|6018.49|6018.49|6019.7|6019.7|6000.38|6000.38|0
1655305500000|2022-06-15 15:05:00|6018.36|6018.36|6008.88|6008.88|6018.36|6018.36|6008.07|6008.07|0
1655305800000|2022-06-15 15:10:00|6008.81|6008.81|5996.28|5996.28|6008.89|6008.89|5996.28|5996.28|0
1655306100000|2022-06-15 15:15:00|5996.24|5996.24|5993.78|5993.78|5997.84|5997.84|5990.84|5990.84|0
1655306400000|2022-06-15 15:20:00|5994.07|5994.07|5991.86|5991.86|5994.6|5994.6|5987.53|5987.53|0
1655306700000|2022-06-15 15:25:00|5992|5992|5990|5990|5994.63|5994.63|5989.8|5989.8|0
1655363700000|2022-06-16 07:15:00|5933.69|5933.69|5908.55|5908.55|5936.11|5936.11|5906.54|5906.54|0
1655364000000|2022-06-16 07:20:00|5908.06|5908.06|5877.57|5877.57|5908.06|5908.06|5876.13|5876.13|0
1655364300000|2022-06-16 07:25:00|5877.69|5877.69|5876.39|5876.39|5880.48|5880.48|5862.89|5862.89|0
1655364600000|2022-06-16 07:30:00|5876.49|5876.49|5848.58|5848.58|5876.63|5876.63|5844.85|5844.85|0
1655364900000|2022-06-16 07:35:00|5848.25|5848.25|5843.26|5843.26|5851.99|5851.99|5836.67|5836.67|0
1655365200000|2022-06-16 07:40:00|5843.49|5843.49|5857.2|5857.2|5859.02|5859.02|5843.49|5843.49|0
1655365500000|2022-06-16 07:45:00|5857.02|5857.02|5850.36|5850.36|5861.78|5861.78|5848.99|5848.99|0
1655365800000|2022-06-16 07:50:00|5849.17|5849.17|5830.88|5830.88|5849.17|5849.17|5828.79|5828.79|0
1655366100000|2022-06-16 07:55:00|5830.55|5830.55|5833.34|5833.34|5836.03|5836.03|5828.63|5828.63|0
1655366400000|2022-06-16 08:00:00|5832.97|5832.97|5852.54|5852.54|5855.81|5855.81|5832.78|5832.78|0
1655366700000|2022-06-16 08:05:00|5852.21|5852.21|5858.46|5858.46|5863.01|5863.01|5847.07|5847.07|0
1655367000000|2022-06-16 08:10:00|5858.84|5858.84|5850.12|5850.12|5860.64|5860.64|5849.45|5849.45|0
1655367300000|2022-06-16 08:15:00|5850.22|5850.22|5860.92|5860.92|5863.68|5863.68|5845.75|5845.75|0
1655367600000|2022-06-16 08:20:00|5861.12|5861.12|5859.75|5859.75|5863.45|5863.45|5850.5|5850.5|0
1655367900000|2022-06-16 08:25:00|5860.01|5860.01|5858.09|5858.09|5863.56|5863.56|5857.93|5857.93|0
1655368200000|2022-06-16 08:30:00|5857.48|5857.48|5846.91|5846.91|5857.48|5857.48|5846.34|5846.34|0
1655368500000|2022-06-16 08:35:00|5846.53|5846.53|5843.53|5843.53|5846.53|5846.53|5841.36|5841.36|0
1655368800000|2022-06-16 08:40:00|5844.24|5844.24|5843.85|5843.85|5848.72|5848.72|5842.31|5842.31|0
1655369100000|2022-06-16 08:45:00|5843.26|5843.26|5851.4|5851.4|5852.84|5852.84|5842.79|5842.79|0
1655369400000|2022-06-16 08:50:00|5850.84|5850.84|5834.55|5834.55|5850.84|5850.84|5832.05|5832.05|0
1655369700000|2022-06-16 08:55:00|5834.68|5834.68|5822.85|5822.85|5836.76|5836.76|5822.85|5822.85|0
1655370000000|2022-06-16 09:00:00|5822.64|5822.64|5804.91|5804.91|5822.64|5822.64|5804.91|5804.91|0
1655370300000|2022-06-16 09:05:00|5804.57|5804.57|5801.85|5801.85|5808.64|5808.64|5795.82|5795.82|0
1655370600000|2022-06-16 09:10:00|5802.03|5802.03|5811.56|5811.56|5813.18|5813.18|5802.03|5802.03|0
1655370900000|2022-06-16 09:15:00|5811.25|5811.25|5814.48|5814.48|5821.07|5821.07|5809.56|5809.56|0
1655371200000|2022-06-16 09:20:00|5814.4|5814.4|5812.04|5812.04|5814.4|5814.4|5804.57|5804.57|0
1655371500000|2022-06-16 09:25:00|5812.35|5812.35|5803.5|5803.5|5813.44|5813.44|5803.5|5803.5|0
1655371800000|2022-06-16 09:30:00|5802.07|5802.07|5796.46|5796.46|5805.5|5805.5|5796.24|5796.24|0
1655372100000|2022-06-16 09:35:00|5795.95|5795.95|5780.3|5780.3|5796.4|5796.4|5780.1|5780.1|0
1655372400000|2022-06-16 09:40:00|5779.55|5779.55|5787.96|5787.96|5787.96|5787.96|5779.55|5779.55|0
1655372700000|2022-06-16 09:45:00|5787.93|5787.93|5786.73|5786.73|5787.93|5787.93|5783.64|5783.64|0
1655373000000|2022-06-16 09:50:00|5787.09|5787.09|5788.95|5788.95|5789.51|5789.51|5782.8|5782.8|0
1655373300000|2022-06-16 09:55:00|5789.02|5789.02|5799.03|5799.03|5799.06|5799.06|5787.25|5787.25|0
1655373600000|2022-06-16 10:00:00|5799.06|5799.06|5802.07|5802.07|5802.16|5802.16|5791.89|5791.89|0
1655373900000|2022-06-16 10:05:00|5802.16|5802.16|5807.71|5807.71|5809.11|5809.11|5799.04|5799.04|0
1655374200000|2022-06-16 10:10:00|5807.62|5807.62|5809.47|5809.47|5817.75|5817.75|5807.62|5807.62|0
1655374500000|2022-06-16 10:15:00|5809.7|5809.7|5808.24|5808.24|5809.89|5809.89|5804.08|5804.08|0
1655374800000|2022-06-16 10:20:00|5807.96|5807.96|5792.18|5792.18|5808.48|5808.48|5789.78|5789.78|0
1655375100000|2022-06-16 10:25:00|5791.82|5791.82|5796.06|5796.06|5800.37|5800.37|5791.69|5791.69|0
1655375400000|2022-06-16 10:30:00|5795.3|5795.3|5800.83|5800.83|5801.95|5801.95|5795.3|5795.3|0
1655375700000|2022-06-16 10:35:00|5800.77|5800.77|5800.48|5800.48|5804.76|5804.76|5800.48|5800.48|0
1655376000000|2022-06-16 10:40:00|5800.62|5800.62|5800.53|5800.53|5802.09|5802.09|5795.65|5795.65|0
1655376300000|2022-06-16 10:45:00|5800.27|5800.27|5802.85|5802.85|5803.25|5803.25|5797.88|5797.88|0
1655376600000|2022-06-16 10:50:00|5802.67|5802.67|5805.26|5805.26|5807.63|5807.63|5799.26|5799.26|0
1655376900000|2022-06-16 10:55:00|5805.05|5805.05|5791.81|5791.81|5805.15|5805.15|5790.81|5790.81|0
1655377200000|2022-06-16 11:00:00|5792.19|5792.19|5821.31|5821.31|5841.74|5841.74|5791.86|5791.86|0
1655377500000|2022-06-16 11:05:00|5820.94|5820.94|5833.39|5833.39|5833.97|5833.97|5820.94|5820.94|0
1655377800000|2022-06-16 11:10:00|5833.51|5833.51|5833.69|5833.69|5834.53|5834.53|5826.63|5826.63|0
1655378100000|2022-06-16 11:15:00|5833.85|5833.85|5841.11|5841.11|5841.11|5841.11|5833.85|5833.85|0
1655378400000|2022-06-16 11:20:00|5841.57|5841.57|5842.02|5842.02|5843|5843|5834.85|5834.85|0
1655378700000|2022-06-16 11:25:00|5841.86|5841.86|5840.38|5840.38|5853.34|5853.34|5830.83|5830.83|0
1655379000000|2022-06-16 11:30:00|5840.47|5840.47|5834.9|5834.9|5840.66|5840.66|5833.47|5833.47|0
1655379300000|2022-06-16 11:35:00|5834.82|5834.82|5838.66|5838.66|5845.47|5845.47|5834.82|5834.82|0
1655379600000|2022-06-16 11:40:00|5838.5|5838.5|5819.43|5819.43|5838.59|5838.59|5819.13|5819.13|0
1655379900000|2022-06-16 11:45:00|5819.79|5819.79|5807.42|5807.42|5819.87|5819.87|5806.35|5806.35|0
1655380200000|2022-06-16 11:50:00|5805.99|5805.99|5802.39|5802.39|5807.64|5807.64|5799.04|5799.04|0
1655380500000|2022-06-16 11:55:00|5802.53|5802.53|5800.26|5800.26|5802.68|5802.68|5794.39|5794.39|0
1655380800000|2022-06-16 12:00:00|5800.29|5800.29|5820.93|5820.93|5821.68|5821.68|5800.29|5800.29|0
1655381100000|2022-06-16 12:05:00|5822|5822|5833.37|5833.37|5836.36|5836.36|5821.69|5821.69|0
1655381400000|2022-06-16 12:10:00|5833.09|5833.09|5839.24|5839.24|5841.85|5841.85|5833.09|5833.09|0
1655381700000|2022-06-16 12:15:00|5838.83|5838.83|5819.12|5819.12|5840.58|5840.58|5818.74|5818.74|0
1655382000000|2022-06-16 12:20:00|5819.54|5819.54|5832.36|5832.36|5832.84|5832.84|5818.82|5818.82|0
1655382300000|2022-06-16 12:25:00|5832.42|5832.42|5817.24|5817.24|5833.83|5833.83|5816.27|5816.27|0
1655382600000|2022-06-16 12:30:00|5817.05|5817.05|5805.08|5805.08|5827.56|5827.56|5805.08|5805.08|0
1655382900000|2022-06-16 12:35:00|5804.79|5804.79|5811.68|5811.68|5811.87|5811.87|5800.93|5800.93|0
1655383200000|2022-06-16 12:40:00|5811.83|5811.83|5804.51|5804.51|5813.23|5813.23|5804.19|5804.19|0
1655383500000|2022-06-16 12:45:00|5804.72|5804.72|5794.99|5794.99|5804.72|5804.72|5794.72|5794.72|0
1655383800000|2022-06-16 12:50:00|5794.63|5794.63|5808.76|5808.76|5808.82|5808.82|5792.39|5792.39|0
1655384100000|2022-06-16 12:55:00|5808.69|5808.69|5793.02|5793.02|5808.69|5808.69|5792.69|5792.69|0
1655384400000|2022-06-16 13:00:00|5794.15|5794.15|5799.84|5799.84|5799.84|5799.84|5792|5792|0
1655384700000|2022-06-16 13:05:00|5800|5800|5804.27|5804.27|5805.36|5805.36|5800|5800|0
1655385000000|2022-06-16 13:10:00|5803.56|5803.56|5802.65|5802.65|5805.28|5805.28|5801.75|5801.75|0
1655385300000|2022-06-16 13:15:00|5802.8|5802.8|5810.89|5810.89|5811|5811|5800.23|5800.23|0
1655385600000|2022-06-16 13:20:00|5810.59|5810.59|5804|5804|5811.9|5811.9|5803.31|5803.31|0
1655385900000|2022-06-16 13:25:00|5804.06|5804.06|5803.46|5803.46|5810.76|5810.76|5803.46|5803.46|0
1655386200000|2022-06-16 13:30:00|5803.43|5803.43|5779.42|5779.42|5803.71|5803.71|5777.79|5777.79|0
1655386500000|2022-06-16 13:35:00|5779.58|5779.58|5788.47|5788.47|5796.79|5796.79|5777.88|5777.88|0
1655386800000|2022-06-16 13:40:00|5788.66|5788.66|5776.89|5776.89|5789.37|5789.37|5775.91|5775.91|0
1655387100000|2022-06-16 13:45:00|5776.78|5776.78|5791.47|5791.47|5794.54|5794.54|5775.02|5775.02|0
1655387400000|2022-06-16 13:50:00|5791.7|5791.7|5783.59|5783.59|5792.05|5792.05|5775.59|5775.59|0
1655387700000|2022-06-16 13:55:00|5783.62|5783.62|5785.13|5785.13|5794.01|5794.01|5778.34|5778.34|0
1655388000000|2022-06-16 14:00:00|5784.94|5784.94|5766.96|5766.96|5784.94|5784.94|5766.57|5766.57|0
1655388300000|2022-06-16 14:05:00|5766.62|5766.62|5761.09|5761.09|5766.62|5766.62|5753.2|5753.2|0
1655388600000|2022-06-16 14:10:00|5761.01|5761.01|5762.56|5762.56|5771.56|5771.56|5753.12|5753.12|0
1655388900000|2022-06-16 14:15:00|5761.94|5761.94|5742.66|5742.66|5762.55|5762.55|5741.3|5741.3|0
1655389200000|2022-06-16 14:20:00|5742.44|5742.44|5750.59|5750.59|5752.23|5752.23|5738.73|5738.73|0
1655389500000|2022-06-16 14:25:00|5750.29|5750.29|5765.99|5765.99|5768.6|5768.6|5750.09|5750.09|0
1655389800000|2022-06-16 14:30:00|5765.69|5765.69|5775.37|5775.37|5776.78|5776.78|5762.77|5762.77|0
1655390100000|2022-06-16 14:35:00|5775.31|5775.31|5764.19|5764.19|5775.31|5775.31|5762.7|5762.7|0
1655390400000|2022-06-16 14:40:00|5764.11|5764.11|5755.21|5755.21|5766.31|5766.31|5755.21|5755.21|0
1655390700000|2022-06-16 14:45:00|5755.29|5755.29|5736.4|5736.4|5755.29|5755.29|5732.49|5732.49|0
1655391000000|2022-06-16 14:50:00|5735.93|5735.93|5735.08|5735.08|5736.09|5736.09|5728.6|5728.6|0
1655391300000|2022-06-16 14:55:00|5735.28|5735.28|5737.28|5737.28|5741.9|5741.9|5733.33|5733.33|0
1655391600000|2022-06-16 15:00:00|5737.05|5737.05|5746.98|5746.98|5747.26|5747.26|5736.1|5736.1|0
1655391900000|2022-06-16 15:05:00|5746.88|5746.88|5738.89|5738.89|5747.14|5747.14|5736.75|5736.75|0
1655392200000|2022-06-16 15:10:00|5738.97|5738.97|5747.24|5747.24|5749.42|5749.42|5738.7|5738.7|0
1655392500000|2022-06-16 15:15:00|5747.54|5747.54|5742.65|5742.65|5752.65|5752.65|5738.79|5738.79|0
1655392800000|2022-06-16 15:20:00|5742.83|5742.83|5745.64|5745.64|5745.86|5745.86|5732.6|5732.6|0
1655393100000|2022-06-16 15:25:00|5745.7|5745.7|5736.34|5736.34|5751.76|5751.76|5736.34|5736.34|0
1654499700000|2022-06-06 07:15:00|6674.34|6674.34|6682.1|6682.1|6682.63|6682.63|6667.75|6667.75|0
1654500000000|2022-06-06 07:20:00|6681.34|6681.34|6694.9|6694.9|6694.96|6694.96|6675.53|6675.53|0
1654500300000|2022-06-06 07:25:00|6694.75|6694.75|6698.29|6698.29|6698.29|6698.29|6685.84|6685.84|0
1654500600000|2022-06-06 07:30:00|6695.95|6695.95|6681.33|6681.33|6696.31|6696.31|6681.33|6681.33|0
1654500900000|2022-06-06 07:35:00|6681.13|6681.13|6667.6|6667.6|6681.13|6681.13|6659.38|6659.38|0
1654501200000|2022-06-06 07:40:00|6666.92|6666.92|6664.15|6664.15|6670.63|6670.63|6661.96|6661.96|0
1654501500000|2022-06-06 07:45:00|6664.04|6664.04|6669.44|6669.44|6670.57|6670.57|6663.62|6663.62|0
1654501800000|2022-06-06 07:50:00|6669.67|6669.67|6678.29|6678.29|6681.51|6681.51|6668.3|6668.3|0
1654502100000|2022-06-06 07:55:00|6677.98|6677.98|6677.25|6677.25|6678.23|6678.23|6672.41|6672.41|0
1654502400000|2022-06-06 08:00:00|6677.22|6677.22|6685.57|6685.57|6687.6|6687.6|6677.16|6677.16|0
1654502700000|2022-06-06 08:05:00|6685.7|6685.7|6672.31|6672.31|6688.32|6688.32|6671.57|6671.57|0
1654503000000|2022-06-06 08:10:00|6672.24|6672.24|6663.36|6663.36|6672.24|6672.24|6662.66|6662.66|0
1654503300000|2022-06-06 08:15:00|6663.55|6663.55|6655.32|6655.32|6664.24|6664.24|6654.59|6654.59|0
1654503600000|2022-06-06 08:20:00|6655.4|6655.4|6643.52|6643.52|6655.4|6655.4|6643.46|6643.46|0
1654503900000|2022-06-06 08:25:00|6643.75|6643.75|6654.89|6654.89|6655.1|6655.1|6642.77|6642.77|0
1654504200000|2022-06-06 08:30:00|6654.52|6654.52|6658.51|6658.51|6658.61|6658.61|6650.34|6650.34|0
1654504500000|2022-06-06 08:35:00|6658.89|6658.89|6667.17|6667.17|6667.65|6667.65|6658.34|6658.34|0
1654504800000|2022-06-06 08:40:00|6667.3|6667.3|6668.68|6668.68|6670.34|6670.34|6666.18|6666.18|0
1654505100000|2022-06-06 08:45:00|6669.06|6669.06|6670.44|6670.44|6672.03|6672.03|6664.84|6664.84|0
1654505400000|2022-06-06 08:50:00|6670.63|6670.63|6670.67|6670.67|6673.29|6673.29|6669.6|6669.6|0
1654505700000|2022-06-06 08:55:00|6670.08|6670.08|6661.2|6661.2|6670.23|6670.23|6661.2|6661.2|0
1654506000000|2022-06-06 09:00:00|6661.15|6661.15|6662.26|6662.26|6662.61|6662.61|6660.76|6660.76|0
1654506300000|2022-06-06 09:05:00|6663.69|6663.69|6659.19|6659.19|6663.75|6663.75|6658.88|6658.88|0
1654506600000|2022-06-06 09:10:00|6659|6659|6657.12|6657.12|6664.2|6664.2|6656.67|6656.67|0
1654506900000|2022-06-06 09:15:00|6656.97|6656.97|6661.75|6661.75|6665.15|6665.15|6656.86|6656.86|0
1654507200000|2022-06-06 09:20:00|6661.44|6661.44|6654.01|6654.01|6661.99|6661.99|6653.96|6653.96|0
1654507500000|2022-06-06 09:25:00|6654.31|6654.31|6660.58|6660.58|6660.58|6660.58|6652.8|6652.8|0
1654507800000|2022-06-06 09:30:00|6660.7|6660.7|6656.71|6656.71|6662.05|6662.05|6654.76|6654.76|0
1654508100000|2022-06-06 09:35:00|6656.64|6656.64|6655.45|6655.45|6659.23|6659.23|6655.45|6655.45|0
1654508400000|2022-06-06 09:40:00|6655.27|6655.27|6649.32|6649.32|6655.27|6655.27|6647.95|6647.95|0
1654508700000|2022-06-06 09:45:00|6649.02|6649.02|6650.73|6650.73|6650.73|6650.73|6646.14|6646.14|0
1654509000000|2022-06-06 09:50:00|6650.65|6650.65|6645.15|6645.15|6650.82|6650.82|6644.16|6644.16|0
1654509300000|2022-06-06 09:55:00|6644.85|6644.85|6636.27|6636.27|6644.85|6644.85|6635.24|6635.24|0
1654509600000|2022-06-06 10:00:00|6636.48|6636.48|6644.02|6644.02|6644.02|6644.02|6635.75|6635.75|0
1654509900000|2022-06-06 10:05:00|6644.2|6644.2|6646.3|6646.3|6649.18|6649.18|6643.51|6643.51|0
1654510200000|2022-06-06 10:10:00|6646.06|6646.06|6643.22|6643.22|6646.26|6646.26|6639.93|6639.93|0
1654510500000|2022-06-06 10:15:00|6643.37|6643.37|6644.44|6644.44|6646.1|6646.1|6643.37|6643.37|0
1654510800000|2022-06-06 10:20:00|6643.97|6643.97|6641.45|6641.45|6644.16|6644.16|6640.33|6640.33|0
1654511100000|2022-06-06 10:25:00|6641.3|6641.3|6639.44|6639.44|6641.3|6641.3|6638.13|6638.13|0
1654511400000|2022-06-06 10:30:00|6639.81|6639.81|6636.25|6636.25|6641.64|6641.64|6636.25|6636.25|0
1654511700000|2022-06-06 10:35:00|6635.97|6635.97|6634.84|6634.84|6635.97|6635.97|6632.84|6632.84|0
1654512000000|2022-06-06 10:40:00|6634.76|6634.76|6627.61|6627.61|6635.12|6635.12|6627.4|6627.4|0
1654512300000|2022-06-06 10:45:00|6627.77|6627.77|6621.84|6621.84|6627.77|6627.77|6620.86|6620.86|0
1654512600000|2022-06-06 10:50:00|6621.99|6621.99|6624.14|6624.14|6626.38|6626.38|6621.92|6621.92|0
1654512900000|2022-06-06 10:55:00|6624.33|6624.33|6612.13|6612.13|6625.72|6625.72|6612.13|6612.13|0
1654513200000|2022-06-06 11:00:00|6612.04|6612.04|6608.9|6608.9|6612.47|6612.47|6606.88|6606.88|0
1654513500000|2022-06-06 11:05:00|6608.19|6608.19|6617.13|6617.13|6617.13|6617.13|6608.19|6608.19|0
1654513800000|2022-06-06 11:10:00|6617.37|6617.37|6619.13|6619.13|6620.8|6620.8|6617.37|6617.37|0
1654514100000|2022-06-06 11:15:00|6619.34|6619.34|6630.3|6630.3|6630.3|6630.3|6619.28|6619.28|0
1654514400000|2022-06-06 11:20:00|6630.21|6630.21|6635.95|6635.95|6639.44|6639.44|6629.5|6629.5|0
1654514700000|2022-06-06 11:25:00|6635.87|6635.87|6631.07|6631.07|6635.87|6635.87|6630.23|6630.23|0
1654515000000|2022-06-06 11:30:00|6630.88|6630.88|6627.92|6627.92|6632.7|6632.7|6627.81|6627.81|0
1654515300000|2022-06-06 11:35:00|6627.62|6627.62|6617.15|6617.15|6628.25|6628.25|6617.15|6617.15|0
1654515600000|2022-06-06 11:40:00|6616.08|6616.08|6619.81|6619.81|6619.81|6619.81|6614.65|6614.65|0
1654515900000|2022-06-06 11:45:00|6619.49|6619.49|6616.83|6616.83|6620.04|6620.04|6616.07|6616.07|0
1654516200000|2022-06-06 11:50:00|6616.75|6616.75|6615.42|6615.42|6617.04|6617.04|6614.5|6614.5|0
1654516500000|2022-06-06 11:55:00|6615.23|6615.23|6622.51|6622.51|6622.51|6622.51|6615.05|6615.05|0
1654516800000|2022-06-06 12:00:00|6622.59|6622.59|6623.84|6623.84|6624.41|6624.41|6621.61|6621.61|0
1654517100000|2022-06-06 12:05:00|6623.48|6623.48|6620.58|6620.58|6623.48|6623.48|6618.68|6618.68|0
1654517400000|2022-06-06 12:10:00|6620.2|6620.2|6625.34|6625.34|6625.71|6625.71|6619.83|6619.83|0
1654517700000|2022-06-06 12:15:00|6625.26|6625.26|6626.62|6626.62|6628.4|6628.4|6624.71|6624.71|0
1654518000000|2022-06-06 12:20:00|6626.69|6626.69|6625.64|6625.64|6627.23|6627.23|6624.75|6624.75|0
1654518300000|2022-06-06 12:25:00|6625.8|6625.8|6626.92|6626.92|6627.78|6627.78|6623.62|6623.62|0
1654518600000|2022-06-06 12:30:00|6626.76|6626.76|6628.35|6628.35|6628.55|6628.55|6626.59|6626.59|0
1654518900000|2022-06-06 12:35:00|6628.31|6628.31|6631.64|6631.64|6631.97|6631.97|6628.16|6628.16|0
1654519200000|2022-06-06 12:40:00|6631.28|6631.28|6631.06|6631.06|6631.58|6631.58|6628.7|6628.7|0
1654519500000|2022-06-06 12:45:00|6631.22|6631.22|6629.91|6629.91|6634.96|6634.96|6629.91|6629.91|0
1654519800000|2022-06-06 12:50:00|6630.14|6630.14|6627.21|6627.21|6630.22|6630.22|6626.79|6626.79|0
1654520100000|2022-06-06 12:55:00|6627.29|6627.29|6620.59|6620.59|6627.29|6627.29|6620.59|6620.59|0
1654520400000|2022-06-06 13:00:00|6620.46|6620.46|6622.21|6622.21|6622.21|6622.21|6618.4|6618.4|0
1654520700000|2022-06-06 13:05:00|6622.29|6622.29|6625.92|6625.92|6625.92|6625.92|6622.29|6622.29|0
1654521000000|2022-06-06 13:10:00|6626.28|6626.28|6625.64|6625.64|6629.43|6629.43|6625.33|6625.33|0
1654521300000|2022-06-06 13:15:00|6625.45|6625.45|6618.37|6618.37|6625.57|6625.57|6618.21|6618.21|0
1654521600000|2022-06-06 13:20:00|6618.74|6618.74|6620.82|6620.82|6620.93|6620.93|6618.74|6618.74|0
1654521900000|2022-06-06 13:25:00|6620.89|6620.89|6617.23|6617.23|6621.76|6621.76|6617.23|6617.23|0
1654522200000|2022-06-06 13:30:00|6617.42|6617.42|6603.53|6603.53|6620.52|6620.52|6603.53|6603.53|0
1654522500000|2022-06-06 13:35:00|6603.72|6603.72|6595.22|6595.22|6603.72|6603.72|6590.91|6590.91|0
1654522800000|2022-06-06 13:40:00|6595.19|6595.19|6577.84|6577.84|6595.69|6595.69|6577.84|6577.84|0
1654523100000|2022-06-06 13:45:00|6577.66|6577.66|6562.05|6562.05|6577.71|6577.71|6553.16|6553.16|0
1654523400000|2022-06-06 13:50:00|6562.11|6562.11|6572.72|6572.72|6573.31|6573.31|6560.38|6560.38|0
1654523700000|2022-06-06 13:55:00|6572.75|6572.75|6582.27|6582.27|6582.27|6582.27|6571.09|6571.09|0
1654524000000|2022-06-06 14:00:00|6582.19|6582.19|6595.6|6595.6|6597.99|6597.99|6582.19|6582.19|0
1654524300000|2022-06-06 14:05:00|6595.44|6595.44|6597.44|6597.44|6602.3|6602.3|6592.98|6592.98|0
1654524600000|2022-06-06 14:10:00|6597.63|6597.63|6599.3|6599.3|6599.66|6599.66|6592.73|6592.73|0
1654524900000|2022-06-06 14:15:00|6599.11|6599.11|6580.18|6580.18|6600.86|6600.86|6579.7|6579.7|0
1654525200000|2022-06-06 14:20:00|6580.1|6580.1|6594.83|6594.83|6594.83|6594.83|6578.92|6578.92|0
1654525500000|2022-06-06 14:25:00|6594.64|6594.64|6610.42|6610.42|6610.86|6610.86|6591.57|6591.57|0
1654525800000|2022-06-06 14:30:00|6610.34|6610.34|6619.89|6619.89|6622.11|6622.11|6607.34|6607.34|0
1654526100000|2022-06-06 14:35:00|6619.76|6619.76|6610.72|6610.72|6620.66|6620.66|6609.72|6609.72|0
1654526400000|2022-06-06 14:40:00|6610.8|6610.8|6610.03|6610.03|6616.4|6616.4|6609.75|6609.75|0
1654526700000|2022-06-06 14:45:00|6610.62|6610.62|6613.97|6613.97|6615.31|6615.31|6609.37|6609.37|0
1654527000000|2022-06-06 14:50:00|6614.33|6614.33|6612.78|6612.78|6618.85|6618.85|6612.76|6612.76|0
1654527300000|2022-06-06 14:55:00|6613.14|6613.14|6604.98|6604.98|6613.84|6613.84|6604.59|6604.59|0
1654527600000|2022-06-06 15:00:00|6605.34|6605.34|6607.6|6607.6|6609.93|6609.93|6605.34|6605.34|0
1654527900000|2022-06-06 15:05:00|6607.67|6607.67|6596.65|6596.65|6607.91|6607.91|6596.08|6596.08|0
1654528200000|2022-06-06 15:10:00|6596.8|6596.8|6584.16|6584.16|6597.08|6597.08|6583.34|6583.34|0
1654528500000|2022-06-06 15:15:00|6584.2|6584.2|6577.5|6577.5|6584.31|6584.31|6573.3|6573.3|0
1654528800000|2022-06-06 15:20:00|6577.37|6577.37|6574.35|6574.35|6577.43|6577.43|6573.04|6573.04|0
1654529100000|2022-06-06 15:25:00|6574.16|6574.16|6580.71|6580.71|6581.21|6581.21|6569.38|6569.38|0
1654586100000|2022-06-07 07:15:00|6523.33|6523.33|6524.53|6524.53|6533.39|6533.39|6521.98|6521.98|0
1654586400000|2022-06-07 07:20:00|6524.88|6524.88|6512.41|6512.41|6527.69|6527.69|6508.24|6508.24|0
1654586700000|2022-06-07 07:25:00|6514.56|6514.56|6521.67|6521.67|6521.98|6521.98|6514.56|6514.56|0
1654587000000|2022-06-07 07:30:00|6521.29|6521.29|6510.92|6510.92|6524.14|6524.14|6510.23|6510.23|0
1654587300000|2022-06-07 07:35:00|6511.15|6511.15|6517.03|6517.03|6519.04|6519.04|6509.05|6509.05|0
1654587600000|2022-06-07 07:40:00|6516.73|6516.73|6532.99|6532.99|6537.3|6537.3|6516.52|6516.52|0
1654587900000|2022-06-07 07:45:00|6533.13|6533.13|6542.24|6542.24|6544.38|6544.38|6533.13|6533.13|0
1654588200000|2022-06-07 07:50:00|6541.16|6541.16|6535.2|6535.2|6541.69|6541.69|6534.56|6534.56|0
1654588500000|2022-06-07 07:55:00|6534.13|6534.13|6535.99|6535.99|6539.88|6539.88|6534.13|6534.13|0
1654588800000|2022-06-07 08:00:00|6535.88|6535.88|6520.54|6520.54|6536.81|6536.81|6520.54|6520.54|0
1654589100000|2022-06-07 08:05:00|6520.64|6520.64|6521.88|6521.88|6522.96|6522.96|6517.73|6517.73|0
1654589400000|2022-06-07 08:10:00|6521.94|6521.94|6526.12|6526.12|6526.12|6526.12|6519.29|6519.29|0
1654589700000|2022-06-07 08:15:00|6526.27|6526.27|6526.74|6526.74|6528.1|6528.1|6523.52|6523.52|0
1654590000000|2022-06-07 08:20:00|6526.32|6526.32|6529.26|6529.26|6529.57|6529.57|6526.08|6526.08|0
1654590300000|2022-06-07 08:25:00|6529.02|6529.02|6538.62|6538.62|6539.93|6539.93|6526.22|6526.22|0
1654590600000|2022-06-07 08:30:00|6538.59|6538.59|6543.76|6543.76|6545.26|6545.26|6538.59|6538.59|0
1654590900000|2022-06-07 08:35:00|6543.56|6543.56|6546.79|6546.79|6549.18|6549.18|6543.45|6543.45|0
1654591200000|2022-06-07 08:40:00|6546.58|6546.58|6540.85|6540.85|6546.71|6546.71|6538.31|6538.31|0
1654591500000|2022-06-07 08:45:00|6540.65|6540.65|6532.67|6532.67|6541.83|6541.83|6531.25|6531.25|0
1654591800000|2022-06-07 08:50:00|6532.34|6532.34|6523.33|6523.33|6532.34|6532.34|6522.45|6522.45|0
1654592100000|2022-06-07 08:55:00|6523.25|6523.25|6523.28|6523.28|6529.15|6529.15|6522.84|6522.84|0
1654592400000|2022-06-07 09:00:00|6522.97|6522.97|6516.71|6516.71|6523.94|6523.94|6516.71|6516.71|0
1654592700000|2022-06-07 09:05:00|6515.52|6515.52|6516.94|6516.94|6519.08|6519.08|6514.77|6514.77|0
1654593000000|2022-06-07 09:10:00|6516.81|6516.81|6511.86|6511.86|6518.57|6518.57|6511.86|6511.86|0
1654593300000|2022-06-07 09:15:00|6511.93|6511.93|6507.64|6507.64|6513|6513|6506|6506|0
1654593600000|2022-06-07 09:20:00|6508.11|6508.11|6513.94|6513.94|6515.54|6515.54|6508.11|6508.11|0
1654593900000|2022-06-07 09:25:00|6514.15|6514.15|6509.69|6509.69|6514.23|6514.23|6509.69|6509.69|0
1654594200000|2022-06-07 09:30:00|6509.47|6509.47|6509.15|6509.15|6511.88|6511.88|6505.54|6505.54|0
1654594500000|2022-06-07 09:35:00|6508.82|6508.82|6505.4|6505.4|6509.19|6509.19|6505.18|6505.18|0
1654594800000|2022-06-07 09:40:00|6505.48|6505.48|6506.87|6506.87|6507.56|6507.56|6504.37|6504.37|0
1654595100000|2022-06-07 09:45:00|6506.68|6506.68|6503.94|6503.94|6506.68|6506.68|6503.22|6503.22|0
1654595400000|2022-06-07 09:50:00|6504.02|6504.02|6502.55|6502.55|6506.49|6506.49|6502.55|6502.55|0
1654595700000|2022-06-07 09:55:00|6502.67|6502.67|6498.53|6498.53|6502.67|6502.67|6497.28|6497.28|0
1654596000000|2022-06-07 10:00:00|6498.34|6498.34|6498.17|6498.17|6498.34|6498.34|6495.12|6495.12|0
1654596300000|2022-06-07 10:05:00|6498.35|6498.35|6500.99|6500.99|6502.55|6502.55|6498.35|6498.35|0
1654596600000|2022-06-07 10:10:00|6500.71|6500.71|6512.48|6512.48|6512.9|6512.9|6499.99|6499.99|0
1654596900000|2022-06-07 10:15:00|6512.39|6512.39|6502.7|6502.7|6512.39|6512.39|6502.55|6502.55|0
1654597200000|2022-06-07 10:20:00|6502.55|6502.55|6499.75|6499.75|6502.76|6502.76|6496.66|6496.66|0
1654597500000|2022-06-07 10:25:00|6499.81|6499.81|6508.39|6508.39|6509.63|6509.63|6499.73|6499.73|0
1654597800000|2022-06-07 10:30:00|6508.31|6508.31|6514.16|6514.16|6515.76|6515.76|6506.89|6506.89|0
1654598100000|2022-06-07 10:35:00|6514.46|6514.46|6508.88|6508.88|6514.46|6514.46|6507.69|6507.69|0
1654598400000|2022-06-07 10:40:00|6509.12|6509.12|6504.35|6504.35|6509.12|6509.12|6504.35|6504.35|0
1654598700000|2022-06-07 10:45:00|6504.67|6504.67|6504.72|6504.72|6506.51|6506.51|6504.16|6504.16|0
1654599000000|2022-06-07 10:50:00|6504.91|6504.91|6509.98|6509.98|6510.6|6510.6|6504.91|6504.91|0
1654599300000|2022-06-07 10:55:00|6510.11|6510.11|6474.78|6474.78|6511.09|6511.09|6473.51|6473.51|0
1654599600000|2022-06-07 11:00:00|6474.89|6474.89|6480.75|6480.75|6487.48|6487.48|6471.84|6471.84|0
1654599900000|2022-06-07 11:05:00|6481.18|6481.18|6473.71|6473.71|6481.59|6481.59|6472.78|6472.78|0
1654600200000|2022-06-07 11:10:00|6471.69|6471.69|6466.16|6466.16|6471.92|6471.92|6466.13|6466.13|0
1654600500000|2022-06-07 11:15:00|6465.8|6465.8|6486.98|6486.98|6486.98|6486.98|6465.17|6465.17|0
1654600800000|2022-06-07 11:20:00|6487.22|6487.22|6487.9|6487.9|6489.35|6489.35|6484.08|6484.08|0
1654601100000|2022-06-07 11:25:00|6487.69|6487.69|6499|6499|6501.09|6501.09|6486.45|6486.45|0
1654601400000|2022-06-07 11:30:00|6499.31|6499.31|6504.19|6504.19|6504.19|6504.19|6498.37|6498.37|0
1654601700000|2022-06-07 11:35:00|6504.38|6504.38|6501.14|6501.14|6504.38|6504.38|6500.78|6500.78|0
1654602000000|2022-06-07 11:40:00|6500.55|6500.55|6489.43|6489.43|6501.81|6501.81|6489.43|6489.43|0
1654602300000|2022-06-07 11:45:00|6489.25|6489.25|6501.22|6501.22|6501.7|6501.7|6488.56|6488.56|0
1654602600000|2022-06-07 11:50:00|6500.55|6500.55|6491.75|6491.75|6500.73|6500.73|6491.61|6491.61|0
1654602900000|2022-06-07 11:55:00|6491.16|6491.16|6493.84|6493.84|6493.86|6493.86|6489.95|6489.95|0
1654603200000|2022-06-07 12:00:00|6494|6494|6488.55|6488.55|6498.13|6498.13|6487.21|6487.21|0
1654603500000|2022-06-07 12:05:00|6488.44|6488.44|6491.83|6491.83|6493.7|6493.7|6487.75|6487.75|0
1654603800000|2022-06-07 12:10:00|6491.92|6491.92|6490.07|6490.07|6491.92|6491.92|6485.17|6485.17|0
1654604100000|2022-06-07 12:15:00|6490.23|6490.23|6489.15|6489.15|6493.72|6493.72|6488.55|6488.55|0
1654604400000|2022-06-07 12:20:00|6489.21|6489.21|6493.42|6493.42|6494|6494|6488.75|6488.75|0
1654604700000|2022-06-07 12:25:00|6493.06|6493.06|6491.8|6491.8|6494.16|6494.16|6490.17|6490.17|0
1654605000000|2022-06-07 12:30:00|6492.16|6492.16|6492.11|6492.11|6492.16|6492.16|6487.13|6487.13|0
1654605300000|2022-06-07 12:35:00|6492.47|6492.47|6489.05|6489.05|6495.3|6495.3|6487.5|6487.5|0
1654605600000|2022-06-07 12:40:00|6488.89|6488.89|6487.22|6487.22|6489.15|6489.15|6486.66|6486.66|0
1654605900000|2022-06-07 12:45:00|6487.03|6487.03|6489.74|6489.74|6489.96|6489.96|6484.02|6484.02|0
1654606200000|2022-06-07 12:50:00|6489.87|6489.87|6488.1|6488.1|6491.98|6491.98|6487.86|6487.86|0
1654606500000|2022-06-07 12:55:00|6488.18|6488.18|6486.12|6486.12|6488.42|6488.42|6482.47|6482.47|0
1654606800000|2022-06-07 13:00:00|6485.79|6485.79|6502.39|6502.39|6502.68|6502.68|6485.79|6485.79|0
1654607100000|2022-06-07 13:05:00|6502.06|6502.06|6497.99|6497.99|6502.25|6502.25|6497.81|6497.81|0
1654607400000|2022-06-07 13:10:00|6499.42|6499.42|6491.33|6491.33|6499.5|6499.5|6491.33|6491.33|0
1654607700000|2022-06-07 13:15:00|6491.3|6491.3|6503.53|6503.53|6503.9|6503.9|6491.22|6491.22|0
1654608000000|2022-06-07 13:20:00|6503.09|6503.09|6502.28|6502.28|6504.96|6504.96|6500.59|6500.59|0
1654608300000|2022-06-07 13:25:00|6502.23|6502.23|6506.27|6506.27|6506.85|6506.85|6501.94|6501.94|0
1654608600000|2022-06-07 13:30:00|6506.46|6506.46|6507.13|6507.13|6508.96|6508.96|6495.22|6495.22|0
1654608900000|2022-06-07 13:35:00|6507.22|6507.22|6497.9|6497.9|6513.52|6513.52|6496.76|6496.76|0
1654609200000|2022-06-07 13:40:00|6498.08|6498.08|6502.14|6502.14|6510.19|6510.19|6498.08|6498.08|0
1654609500000|2022-06-07 13:45:00|6501.93|6501.93|6492.39|6492.39|6502.7|6502.7|6491.86|6491.86|0
1654609800000|2022-06-07 13:50:00|6492.46|6492.46|6503.16|6503.16|6510.24|6510.24|6492.2|6492.2|0
1654610100000|2022-06-07 13:55:00|6503.28|6503.28|6483.54|6483.54|6503.62|6503.62|6483.32|6483.32|0
1654610400000|2022-06-07 14:00:00|6483.64|6483.64|6494.3|6494.3|6494.68|6494.68|6480.03|6480.03|0
1654610700000|2022-06-07 14:05:00|6492.87|6492.87|6494.78|6494.78|6501.32|6501.32|6492.09|6492.09|0
1654611000000|2022-06-07 14:10:00|6494.85|6494.85|6502.89|6502.89|6505.43|6505.43|6494.85|6494.85|0
1654611300000|2022-06-07 14:15:00|6503.24|6503.24|6502.39|6502.39|6509.24|6509.24|6501.09|6501.09|0
1654611600000|2022-06-07 14:20:00|6502.69|6502.69|6507.81|6507.81|6513.31|6513.31|6501.21|6501.21|0
1654611900000|2022-06-07 14:25:00|6507.73|6507.73|6532.31|6532.31|6532.31|6532.31|6506.07|6506.07|0
1654612200000|2022-06-07 14:30:00|6532.25|6532.25|6535.49|6535.49|6536.04|6536.04|6532.25|6532.25|0
1654612500000|2022-06-07 14:35:00|6535.46|6535.46|6546.48|6546.48|6546.84|6546.84|6535.46|6535.46|0
1654612800000|2022-06-07 14:40:00|6546.71|6546.71|6541.2|6541.2|6547.03|6547.03|6540.08|6540.08|0
1654613100000|2022-06-07 14:45:00|6541.29|6541.29|6545.37|6545.37|6546.41|6546.41|6539.73|6539.73|0
1654613400000|2022-06-07 14:50:00|6545.45|6545.45|6550.31|6550.31|6553.37|6553.37|6545.45|6545.45|0
1654613700000|2022-06-07 14:55:00|6550.12|6550.12|6543.11|6543.11|6550.12|6550.12|6542.02|6542.02|0
1654614000000|2022-06-07 15:00:00|6543.21|6543.21|6541|6541|6545.7|6545.7|6539.37|6539.37|0
1654614300000|2022-06-07 15:05:00|6540.79|6540.79|6535.18|6535.18|6540.89|6540.89|6533.86|6533.86|0
1654614600000|2022-06-07 15:10:00|6535.05|6535.05|6542.27|6542.27|6542.53|6542.53|6534.68|6534.68|0
1654614900000|2022-06-07 15:15:00|6542.35|6542.35|6533.78|6533.78|6544.51|6544.51|6533.63|6533.63|0
1654615200000|2022-06-07 15:20:00|6533.74|6533.74|6531.62|6531.62|6537.46|6537.46|6529.76|6529.76|0
1654615500000|2022-06-07 15:25:00|6531.9|6531.9|6531.61|6531.61|6535.8|6535.8|6529.25|6529.25|0
1654672500000|2022-06-08 07:15:00|6580.85|6580.85|6570.87|6570.87|6582.21|6582.21|6570.78|6570.78|0
1654672800000|2022-06-08 07:20:00|6570.76|6570.76|6551.98|6551.98|6570.76|6570.76|6551.98|6551.98|0
1654673100000|2022-06-08 07:25:00|6550.79|6550.79|6551.21|6551.21|6552.84|6552.84|6543.03|6543.03|0
1654673400000|2022-06-08 07:30:00|6550.62|6550.62|6544.76|6544.76|6550.62|6550.62|6542.72|6542.72|0
1654673700000|2022-06-08 07:35:00|6544.46|6544.46|6542.84|6542.84|6545.86|6545.86|6533.46|6533.46|0
1654674000000|2022-06-08 07:40:00|6542.92|6542.92|6533.92|6533.92|6545.17|6545.17|6532.65|6532.65|0
1654674300000|2022-06-08 07:45:00|6533.85|6533.85|6523.46|6523.46|6535.62|6535.62|6523.46|6523.46|0
1654674600000|2022-06-08 07:50:00|6523.99|6523.99|6517.71|6517.71|6531.17|6531.17|6517.71|6517.71|0
1654674900000|2022-06-08 07:55:00|6517.9|6517.9|6516.99|6516.99|6525.12|6525.12|6516.28|6516.28|0
1654675200000|2022-06-08 08:00:00|6517.21|6517.21|6513.91|6513.91|6518.15|6518.15|6513.29|6513.29|0
1654675500000|2022-06-08 08:05:00|6514.24|6514.24|6514.99|6514.99|6517.8|6517.8|6509.94|6509.94|0
1654675800000|2022-06-08 08:10:00|6514.86|6514.86|6505.44|6505.44|6520.04|6520.04|6505.44|6505.44|0
1654676100000|2022-06-08 08:15:00|6505.57|6505.57|6497.46|6497.46|6505.83|6505.83|6495.52|6495.52|0
1654676400000|2022-06-08 08:20:00|6497.16|6497.16|6505.92|6505.92|6511.76|6511.76|6496.97|6496.97|0
1654676700000|2022-06-08 08:25:00|6505.46|6505.46|6494.95|6494.95|6506.02|6506.02|6490.66|6490.66|0
1654677000000|2022-06-08 08:30:00|6495.06|6495.06|6497.21|6497.21|6497.24|6497.24|6491.29|6491.29|0
1654677300000|2022-06-08 08:35:00|6495.78|6495.78|6497.14|6497.14|6499.14|6499.14|6495.38|6495.38|0
1654677600000|2022-06-08 08:40:00|6497.06|6497.06|6495.17|6495.17|6500.78|6500.78|6495.11|6495.11|0
1654677900000|2022-06-08 08:45:00|6495.39|6495.39|6493.72|6493.72|6496.33|6496.33|6490.59|6490.59|0
1654678200000|2022-06-08 08:50:00|6494.02|6494.02|6501.99|6501.99|6502|6502|6492.71|6492.71|0
1654678500000|2022-06-08 08:55:00|6501.63|6501.63|6496.18|6496.18|6502.37|6502.37|6495.35|6495.35|0
1654678800000|2022-06-08 09:00:00|6496.33|6496.33|6493.6|6493.6|6496.74|6496.74|6492.07|6492.07|0
1654679100000|2022-06-08 09:05:00|6495.16|6495.16|6489.78|6489.78|6497.76|6497.76|6488.41|6488.41|0
1654679400000|2022-06-08 09:10:00|6489.72|6489.72|6491.53|6491.53|6493.74|6493.74|6487.59|6487.59|0
1654679700000|2022-06-08 09:15:00|6491.45|6491.45|6496.13|6496.13|6496.88|6496.88|6489.65|6489.65|0
1654680000000|2022-06-08 09:20:00|6495.8|6495.8|6490.41|6490.41|6497.32|6497.32|6488.92|6488.92|0
1654680300000|2022-06-08 09:25:00|6490.26|6490.26|6483.81|6483.81|6493.39|6493.39|6483.78|6483.78|0
1654680600000|2022-06-08 09:30:00|6484.09|6484.09|6487.28|6487.28|6492.4|6492.4|6483.71|6483.71|0
1654680900000|2022-06-08 09:35:00|6487.19|6487.19|6490.63|6490.63|6492.58|6492.58|6487.19|6487.19|0
1654681200000|2022-06-08 09:40:00|6490.72|6490.72|6491.28|6491.28|6494.11|6494.11|6487.83|6487.83|0
1654681500000|2022-06-08 09:45:00|6491.49|6491.49|6496.04|6496.04|6496.43|6496.43|6491.49|6491.49|0
1654681800000|2022-06-08 09:50:00|6496.39|6496.39|6491.68|6491.68|6496.5|6496.5|6491.48|6491.48|0
1654682100000|2022-06-08 09:55:00|6491.88|6491.88|6485.81|6485.81|6493.99|6493.99|6485.33|6485.33|0
1654682400000|2022-06-08 10:00:00|6485.21|6485.21|6480.32|6480.32|6485.21|6485.21|6478.44|6478.44|0
1654682700000|2022-06-08 10:05:00|6480.13|6480.13|6482.37|6482.37|6482.59|6482.59|6476.03|6476.03|0
1654683000000|2022-06-08 10:10:00|6482.41|6482.41|6480.34|6480.34|6482.41|6482.41|6479.82|6479.82|0
1654683300000|2022-06-08 10:15:00|6480.26|6480.26|6482.38|6482.38|6483.63|6483.63|6476.07|6476.07|0
1654683600000|2022-06-08 10:20:00|6482.31|6482.31|6482.59|6482.59|6483.97|6483.97|6478.38|6478.38|0
1654683900000|2022-06-08 10:25:00|6482.21|6482.21|6481.25|6481.25|6483.1|6483.1|6479.8|6479.8|0
1654684200000|2022-06-08 10:30:00|6480.97|6480.97|6475.75|6475.75|6480.97|6480.97|6473.33|6473.33|0
1654684500000|2022-06-08 10:35:00|6475.5|6475.5|6471.12|6471.12|6475.72|6475.72|6471.12|6471.12|0
1654684800000|2022-06-08 10:40:00|6470.97|6470.97|6461.12|6461.12|6471.04|6471.04|6459.52|6459.52|0
1654685100000|2022-06-08 10:45:00|6460.91|6460.91|6458.74|6458.74|6460.91|6460.91|6458.11|6458.11|0
1654685400000|2022-06-08 10:50:00|6458.96|6458.96|6457.13|6457.13|6461.62|6461.62|6455.75|6455.75|0
1654685700000|2022-06-08 10:55:00|6457.19|6457.19|6447.17|6447.17|6458.44|6458.44|6446.83|6446.83|0
1654686000000|2022-06-08 11:00:00|6447.33|6447.33|6450.75|6450.75|6452.29|6452.29|6442.16|6442.16|0
1654686300000|2022-06-08 11:05:00|6450.91|6450.91|6457.72|6457.72|6458.9|6458.9|6450.67|6450.67|0
1654686600000|2022-06-08 11:10:00|6457.53|6457.53|6461.73|6461.73|6462.77|6462.77|6455.61|6455.61|0
1654686900000|2022-06-08 11:15:00|6461.8|6461.8|6469.69|6469.69|6470.08|6470.08|6461.8|6461.8|0
1654687200000|2022-06-08 11:20:00|6469.73|6469.73|6471.43|6471.43|6472.18|6472.18|6469.36|6469.36|0
1654687500000|2022-06-08 11:25:00|6471.76|6471.76|6464.87|6464.87|6472|6472|6464.49|6464.49|0
1654687800000|2022-06-08 11:30:00|6464.95|6464.95|6466.89|6466.89|6467.11|6467.11|6464.21|6464.21|0
1654688100000|2022-06-08 11:35:00|6467.04|6467.04|6464.49|6464.49|6467.04|6467.04|6463.49|6463.49|0
1654688400000|2022-06-08 11:40:00|6464.41|6464.41|6453.16|6453.16|6464.46|6464.46|6453.16|6453.16|0
1654688700000|2022-06-08 11:45:00|6453.1|6453.1|6454.27|6454.27|6455.19|6455.19|6451.17|6451.17|0
1654689000000|2022-06-08 11:50:00|6454.01|6454.01|6446.86|6446.86|6454.09|6454.09|6446.86|6446.86|0
1654689300000|2022-06-08 11:55:00|6446.5|6446.5|6444.83|6444.83|6446.96|6446.96|6443.62|6443.62|0
1654689600000|2022-06-08 12:00:00|6444.8|6444.8|6442.45|6442.45|6446.08|6446.08|6440.76|6440.76|0
1654689900000|2022-06-08 12:05:00|6442.12|6442.12|6445.77|6445.77|6446.67|6446.67|6440.97|6440.97|0
1654690200000|2022-06-08 12:10:00|6445.96|6445.96|6452.29|6452.29|6453.8|6453.8|6444.31|6444.31|0
1654690500000|2022-06-08 12:15:00|6452.51|6452.51|6457.82|6457.82|6459.42|6459.42|6452.37|6452.37|0
1654690800000|2022-06-08 12:20:00|6457.67|6457.67|6447.69|6447.69|6459.82|6459.82|6447.69|6447.69|0
1654691100000|2022-06-08 12:25:00|6447.95|6447.95|6453.98|6453.98|6454.75|6454.75|6447.43|6447.43|0
1654691400000|2022-06-08 12:30:00|6454.36|6454.36|6445.34|6445.34|6456.25|6456.25|6441.56|6441.56|0
1654691700000|2022-06-08 12:35:00|6445.16|6445.16|6451.85|6451.85|6451.85|6451.85|6443.46|6443.46|0
1654692000000|2022-06-08 12:40:00|6451.73|6451.73|6459.02|6459.02|6459.28|6459.28|6451.54|6451.54|0
1654692300000|2022-06-08 12:45:00|6459.21|6459.21|6457.4|6457.4|6461.11|6461.11|6456.11|6456.11|0
1654692600000|2022-06-08 12:50:00|6457.33|6457.33|6446.07|6446.07|6458.55|6458.55|6445.77|6445.77|0
1654692900000|2022-06-08 12:55:00|6445.85|6445.85|6445.86|6445.86|6450.64|6450.64|6444.71|6444.71|0
1654693200000|2022-06-08 13:00:00|6445.66|6445.66|6442.45|6442.45|6445.66|6445.66|6440.47|6440.47|0
1654693500000|2022-06-08 13:05:00|6442.52|6442.52|6438.08|6438.08|6444.85|6444.85|6438.08|6438.08|0
1654693800000|2022-06-08 13:10:00|6438.01|6438.01|6441|6441|6442.27|6442.27|6436.18|6436.18|0
1654694100000|2022-06-08 13:15:00|6440.92|6440.92|6438.16|6438.16|6444.03|6444.03|6438.16|6438.16|0
1654694400000|2022-06-08 13:20:00|6438.08|6438.08|6443.87|6443.87|6443.87|6443.87|6437.31|6437.31|0
1654694700000|2022-06-08 13:25:00|6443.91|6443.91|6438.83|6438.83|6445.61|6445.61|6438.83|6438.83|0
1654695000000|2022-06-08 13:30:00|6438.95|6438.95|6428.75|6428.75|6439.08|6439.08|6424.74|6424.74|0
1654695300000|2022-06-08 13:35:00|6428.87|6428.87|6453.41|6453.41|6457.87|6457.87|6428.46|6428.46|0
1654695600000|2022-06-08 13:40:00|6453.45|6453.45|6442.97|6442.97|6453.45|6453.45|6438.26|6438.26|0
1654695900000|2022-06-08 13:45:00|6442.75|6442.75|6464.1|6464.1|6467.56|6467.56|6440.02|6440.02|0
1654696200000|2022-06-08 13:50:00|6464.23|6464.23|6462.8|6462.8|6469.12|6469.12|6457.67|6457.67|0
1654696500000|2022-06-08 13:55:00|6463.08|6463.08|6468.31|6468.31|6474.13|6474.13|6463.08|6463.08|0
1654696800000|2022-06-08 14:00:00|6468.68|6468.68|6467.3|6467.3|6470.22|6470.22|6461.6|6461.6|0
1654697100000|2022-06-08 14:05:00|6467.59|6467.59|6474.41|6474.41|6481.75|6481.75|6466.3|6466.3|0
1654697400000|2022-06-08 14:10:00|6474.22|6474.22|6444.07|6444.07|6474.27|6474.27|6443.69|6443.69|0
1654697700000|2022-06-08 14:15:00|6443.88|6443.88|6445.56|6445.56|6445.93|6445.93|6436.12|6436.12|0
1654698000000|2022-06-08 14:20:00|6445.72|6445.72|6452.83|6452.83|6453.16|6453.16|6445.24|6445.24|0
1654698300000|2022-06-08 14:25:00|6452.98|6452.98|6451.67|6451.67|6454.48|6454.48|6448.97|6448.97|0
1654698600000|2022-06-08 14:30:00|6451.41|6451.41|6451.64|6451.64|6454.17|6454.17|6446.8|6446.8|0
1654698900000|2022-06-08 14:35:00|6451.55|6451.55|6450.15|6450.15|6455.67|6455.67|6446.9|6446.9|0
1654699200000|2022-06-08 14:40:00|6449.08|6449.08|6448.79|6448.79|6457.7|6457.7|6445.73|6445.73|0
1654699500000|2022-06-08 14:45:00|6449.5|6449.5|6463.1|6463.1|6468.95|6468.95|6448.73|6448.73|0
1654699800000|2022-06-08 14:50:00|6463.45|6463.45|6471.06|6471.06|6471.1|6471.1|6462.26|6462.26|0
1654700100000|2022-06-08 14:55:00|6470.88|6470.88|6462.37|6462.37|6471.23|6471.23|6461.62|6461.62|0
1654700400000|2022-06-08 15:00:00|6462.43|6462.43|6467.47|6467.47|6467.95|6467.95|6461.74|6461.74|0
1654700700000|2022-06-08 15:05:00|6467.66|6467.66|6468.94|6468.94|6471.04|6471.04|6467.54|6467.54|0
1654701000000|2022-06-08 15:10:00|6469.1|6469.1|6472.04|6472.04|6472.26|6472.26|6464.33|6464.33|0
1654701300000|2022-06-08 15:15:00|6472.1|6472.1|6484.06|6484.06|6486.15|6486.15|6472.1|6472.1|0
1654701600000|2022-06-08 15:20:00|6483.96|6483.96|6484.62|6484.62|6490.01|6490.01|6483.21|6483.21|0
1654701900000|2022-06-08 15:25:00|6484.54|6484.54|6487.52|6487.52|6491.26|6491.26|6483.2|6483.2|0
1654758900000|2022-06-09 07:15:00|6439.44|6439.44|6441.09|6441.09|6444.57|6444.57|6437|6437|0
1654759200000|2022-06-09 07:20:00|6441.17|6441.17|6454.7|6454.7|6454.7|6454.7|6439.93|6439.93|0
1654759500000|2022-06-09 07:25:00|6454.1|6454.1|6445.42|6445.42|6458.57|6458.57|6443.56|6443.56|0
1654759800000|2022-06-09 07:30:00|6445.33|6445.33|6427.05|6427.05|6445.42|6445.42|6427.05|6427.05|0
1654760100000|2022-06-09 07:35:00|6427.38|6427.38|6438.02|6438.02|6438.02|6438.02|6419.86|6419.86|0
1654760400000|2022-06-09 07:40:00|6438.24|6438.24|6438.94|6438.94|6441.38|6441.38|6435.42|6435.42|0
1654760700000|2022-06-09 07:45:00|6439.24|6439.24|6452.66|6452.66|6453.34|6453.34|6436.36|6436.36|0
1654761000000|2022-06-09 07:50:00|6453.11|6453.11|6463.33|6463.33|6463.57|6463.57|6452.96|6452.96|0
1654761300000|2022-06-09 07:55:00|6463.25|6463.25|6471.42|6471.42|6471.42|6471.42|6459.34|6459.34|0
1654761600000|2022-06-09 08:00:00|6471.14|6471.14|6463.47|6463.47|6471.14|6471.14|6463.22|6463.22|0
1654761900000|2022-06-09 08:05:00|6462.72|6462.72|6448.64|6448.64|6462.72|6462.72|6446.28|6446.28|0
1654762200000|2022-06-09 08:10:00|6449.42|6449.42|6442.7|6442.7|6449.55|6449.55|6441.96|6441.96|0
1654762500000|2022-06-09 08:15:00|6442.51|6442.51|6427.19|6427.19|6442.96|6442.96|6426.89|6426.89|0
1654762800000|2022-06-09 08:20:00|6427.37|6427.37|6431.55|6431.55|6431.92|6431.92|6423.48|6423.48|0
1654763100000|2022-06-09 08:25:00|6431.36|6431.36|6439.12|6439.12|6441.18|6441.18|6429.83|6429.83|0
1654763400000|2022-06-09 08:30:00|6439.21|6439.21|6446.7|6446.7|6447.23|6447.23|6439.11|6439.11|0
1654763700000|2022-06-09 08:35:00|6447.06|6447.06|6454.77|6454.77|6457.08|6457.08|6447.06|6447.06|0
1654764000000|2022-06-09 08:40:00|6455.3|6455.3|6457.67|6457.67|6460.47|6460.47|6454.93|6454.93|0
1654764300000|2022-06-09 08:45:00|6456.6|6456.6|6473.23|6473.23|6473.23|6473.23|6454.71|6454.71|0
1654764600000|2022-06-09 08:50:00|6473.68|6473.68|6467.18|6467.18|6478.36|6478.36|6467.09|6467.09|0
1654764900000|2022-06-09 08:55:00|6467.09|6467.09|6472.62|6472.62|6473.36|6473.36|6465.54|6465.54|0
1654765200000|2022-06-09 09:00:00|6472.55|6472.55|6483.67|6483.67|6483.67|6483.67|6469.83|6469.83|0
1654765500000|2022-06-09 09:05:00|6482.96|6482.96|6489.9|6489.9|6493.03|6493.03|6480.19|6480.19|0
1654765800000|2022-06-09 09:10:00|6490.27|6490.27|6488.55|6488.55|6494.44|6494.44|6488.39|6488.39|0
1654766100000|2022-06-09 09:15:00|6488.64|6488.64|6485.01|6485.01|6490.71|6490.71|6484.1|6484.1|0
1654766400000|2022-06-09 09:20:00|6485.06|6485.06|6490.52|6490.52|6491.48|6491.48|6485.06|6485.06|0
1654766700000|2022-06-09 09:25:00|6490.55|6490.55|6489.39|6489.39|6494.91|6494.91|6488.44|6488.44|0
1654767000000|2022-06-09 09:30:00|6490.05|6490.05|6504.39|6504.39|6504.46|6504.46|6490.05|6490.05|0
1654767300000|2022-06-09 09:35:00|6504.2|6504.2|6515.02|6515.02|6516.04|6516.04|6503.73|6503.73|0
1654767600000|2022-06-09 09:40:00|6514.66|6514.66|6515.57|6515.57|6516.89|6516.89|6511.22|6511.22|0
1654767900000|2022-06-09 09:45:00|6513.78|6513.78|6508.67|6508.67|6516.24|6516.24|6508.31|6508.31|0
1654768200000|2022-06-09 09:50:00|6508.12|6508.12|6502.8|6502.8|6508.12|6508.12|6501.69|6501.69|0
1654768500000|2022-06-09 09:55:00|6502.96|6502.96|6501.05|6501.05|6503.18|6503.18|6493.55|6493.55|0
1654768800000|2022-06-09 10:00:00|6501.17|6501.17|6501.11|6501.11|6501.75|6501.75|6498.18|6498.18|0
1654769100000|2022-06-09 10:05:00|6500.73|6500.73|6509.91|6509.91|6511.99|6511.99|6500.73|6500.73|0
1654769400000|2022-06-09 10:10:00|6508.48|6508.48|6503.13|6503.13|6509.32|6509.32|6503.13|6503.13|0
1654769700000|2022-06-09 10:15:00|6502.53|6502.53|6500.34|6500.34|6502.59|6502.59|6496.97|6496.97|0
1654770000000|2022-06-09 10:20:00|6499.96|6499.96|6501.64|6501.64|6504.28|6504.28|6499.96|6499.96|0
1654770300000|2022-06-09 10:25:00|6500.57|6500.57|6509.24|6509.24|6509.24|6509.24|6500.27|6500.27|0
1654770600000|2022-06-09 10:30:00|6509.48|6509.48|6516.1|6516.1|6516.55|6516.55|6509.2|6509.2|0
1654770900000|2022-06-09 10:35:00|6515.91|6515.91|6507.92|6507.92|6519.32|6519.32|6506.63|6506.63|0
1654771200000|2022-06-09 10:40:00|6507.98|6507.98|6499.39|6499.39|6507.98|6507.98|6499.39|6499.39|0
1654771500000|2022-06-09 10:45:00|6499.32|6499.32|6497.68|6497.68|6500.6|6500.6|6496.25|6496.25|0
1654771800000|2022-06-09 10:50:00|6498.06|6498.06|6502.96|6502.96|6503.53|6503.53|6498.06|6498.06|0
1654772100000|2022-06-09 10:55:00|6503.04|6503.04|6493.99|6493.99|6503.04|6503.04|6492.92|6492.92|0
1654772400000|2022-06-09 11:00:00|6493.91|6493.91|6496.41|6496.41|6497.39|6497.39|6493.91|6493.91|0
1654772700000|2022-06-09 11:05:00|6497|6497|6498.32|6498.32|6499.92|6499.92|6493.63|6493.63|0
1654773000000|2022-06-09 11:10:00|6498.36|6498.36|6500.78|6500.78|6500.78|6500.78|6497.06|6497.06|0
1654773300000|2022-06-09 11:15:00|6499.71|6499.71|6508.56|6508.56|6508.84|6508.84|6499.63|6499.63|0
1654773600000|2022-06-09 11:20:00|6508.49|6508.49|6523.63|6523.63|6543.14|6543.14|6508.49|6508.49|0
1654773900000|2022-06-09 11:25:00|6523.59|6523.59|6519.81|6519.81|6524.54|6524.54|6519.26|6519.26|0
1654774200000|2022-06-09 11:30:00|6519.43|6519.43|6521.36|6521.36|6525.11|6525.11|6519.43|6519.43|0
1654774500000|2022-06-09 11:35:00|6521.51|6521.51|6527.13|6527.13|6527.16|6527.16|6518.38|6518.38|0
1654774800000|2022-06-09 11:40:00|6527.43|6527.43|6527.64|6527.64|6527.64|6527.64|6524.02|6524.02|0
1654775100000|2022-06-09 11:45:00|6527.68|6527.68|6510.93|6510.93|6548.96|6548.96|6508.91|6508.91|0
1654775400000|2022-06-09 11:50:00|6512.31|6512.31|6510.26|6510.26|6517.37|6517.37|6510.26|6510.26|0
1654775700000|2022-06-09 11:55:00|6509.88|6509.88|6503.26|6503.26|6509.88|6509.88|6500.51|6500.51|0
1654776000000|2022-06-09 12:00:00|6503.07|6503.07|6501|6501|6504.26|6504.26|6495.22|6495.22|0
1654776300000|2022-06-09 12:05:00|6501.15|6501.15|6502.9|6502.9|6508.32|6508.32|6498.93|6498.93|0
1654776600000|2022-06-09 12:10:00|6502.97|6502.97|6488.41|6488.41|6504.63|6504.63|6487.72|6487.72|0
1654776900000|2022-06-09 12:15:00|6488|6488|6489.58|6489.58|6491.97|6491.97|6485.53|6485.53|0
1654777200000|2022-06-09 12:20:00|6489.51|6489.51|6473.07|6473.07|6489.51|6489.51|6472|6472|0
1654777500000|2022-06-09 12:25:00|6473.23|6473.23|6482.69|6482.69|6483.61|6483.61|6473.2|6473.2|0
1654777800000|2022-06-09 12:30:00|6482.79|6482.79|6478.46|6478.46|6487.25|6487.25|6473.63|6473.63|0
1654778100000|2022-06-09 12:35:00|6478.08|6478.08|6476.14|6476.14|6478.14|6478.14|6470.23|6470.23|0
1654778400000|2022-06-09 12:40:00|6475.74|6475.74|6470.18|6470.18|6476.89|6476.89|6468.69|6468.69|0
1654778700000|2022-06-09 12:45:00|6470.54|6470.54|6469.63|6469.63|6475.52|6475.52|6468.25|6468.25|0
1654779000000|2022-06-09 12:50:00|6469.77|6469.77|6464.57|6464.57|6472.61|6472.61|6463.17|6463.17|0
1654779300000|2022-06-09 12:55:00|6464.33|6464.33|6473.42|6473.42|6481.45|6481.45|6462.9|6462.9|0
1654779600000|2022-06-09 13:00:00|6472.34|6472.34|6467.09|6467.09|6474.75|6474.75|6466.71|6466.71|0
1654779900000|2022-06-09 13:05:00|6466.94|6466.94|6463.44|6463.44|6470.25|6470.25|6463.44|6463.44|0
1654780200000|2022-06-09 13:10:00|6463.25|6463.25|6461.79|6461.79|6474.79|6474.79|6461.79|6461.79|0
1654780500000|2022-06-09 13:15:00|6461.6|6461.6|6454.15|6454.15|6466.41|6466.41|6454.15|6454.15|0
1654780800000|2022-06-09 13:20:00|6454.21|6454.21|6452.15|6452.15|6460.9|6460.9|6451.08|6451.08|0
1654781100000|2022-06-09 13:25:00|6451.74|6451.74|6456.4|6456.4|6459.16|6459.16|6451.74|6451.74|0
1654781400000|2022-06-09 13:30:00|6456.53|6456.53|6439.13|6439.13|6456.53|6456.53|6423.3|6423.3|0
1654781700000|2022-06-09 13:35:00|6438.72|6438.72|6422.13|6422.13|6440.96|6440.96|6422.07|6422.07|0
1654782000000|2022-06-09 13:40:00|6421.78|6421.78|6418.97|6418.97|6426.48|6426.48|6413.04|6413.04|0
1654782300000|2022-06-09 13:45:00|6419.13|6419.13|6425.08|6425.08|6431.89|6431.89|6414.5|6414.5|0
1654782600000|2022-06-09 13:50:00|6424.77|6424.77|6430.37|6430.37|6435.34|6435.34|6424.15|6424.15|0
1654782900000|2022-06-09 13:55:00|6430.18|6430.18|6437.12|6437.12|6439.24|6439.24|6429.03|6429.03|0
1654783200000|2022-06-09 14:00:00|6436.93|6436.93|6431.27|6431.27|6440.3|6440.3|6428.19|6428.19|0
1654783500000|2022-06-09 14:05:00|6430.92|6430.92|6415.18|6415.18|6430.92|6430.92|6414.4|6414.4|0
1654783800000|2022-06-09 14:10:00|6414.98|6414.98|6417.73|6417.73|6417.89|6417.89|6410.09|6410.09|0
1654784100000|2022-06-09 14:15:00|6417.82|6417.82|6433.24|6433.24|6433.33|6433.33|6417.82|6417.82|0
1654784400000|2022-06-09 14:20:00|6433.43|6433.43|6445.85|6445.85|6446.15|6446.15|6433.43|6433.43|0
1654784700000|2022-06-09 14:25:00|6446.57|6446.57|6457.98|6457.98|6458.34|6458.34|6446.49|6446.49|0
1654785000000|2022-06-09 14:30:00|6458.06|6458.06|6444.83|6444.83|6464.95|6464.95|6444.67|6444.67|0
1654785300000|2022-06-09 14:35:00|6445.03|6445.03|6456.8|6456.8|6456.83|6456.83|6443.31|6443.31|0
1654785600000|2022-06-09 14:40:00|6456.93|6456.93|6438.47|6438.47|6457.37|6457.37|6437.97|6437.97|0
1654785900000|2022-06-09 14:45:00|6438.36|6438.36|6434.86|6434.86|6438.45|6438.45|6432.62|6432.62|0
1654786200000|2022-06-09 14:50:00|6434.76|6434.76|6419.29|6419.29|6434.76|6434.76|6419.29|6419.29|0
1654786500000|2022-06-09 14:55:00|6419.47|6419.47|6425.3|6425.3|6426.65|6426.65|6417.79|6417.79|0
1654786800000|2022-06-09 15:00:00|6425.34|6425.34|6406.14|6406.14|6425.34|6425.34|6405.65|6405.65|0
1654787100000|2022-06-09 15:05:00|6406.37|6406.37|6405.56|6405.56|6406.37|6406.37|6396.22|6396.22|0
1654787400000|2022-06-09 15:10:00|6405.26|6405.26|6408|6408|6413.84|6413.84|6405.26|6405.26|0
1654787700000|2022-06-09 15:15:00|6408.18|6408.18|6411.82|6411.82|6413.04|6413.04|6407|6407|0
1654788000000|2022-06-09 15:20:00|6411.9|6411.9|6418.25|6418.25|6419.3|6419.3|6411.71|6411.71|0
1654788300000|2022-06-09 15:25:00|6417.95|6417.95|6413.57|6413.57|6418.27|6418.27|6408.03|6408.03|0
1654845300000|2022-06-10 07:15:00|6327.16|6327.16|6325.23|6325.23|6330.02|6330.02|6321.95|6321.95|0
1654845600000|2022-06-10 07:20:00|6325.59|6325.59|6323.96|6323.96|6329.28|6329.28|6321.02|6321.02|0
1654845900000|2022-06-10 07:25:00|6323.73|6323.73|6317.28|6317.28|6325.39|6325.39|6317.28|6317.28|0
1654846200000|2022-06-10 07:30:00|6317.34|6317.34|6311.06|6311.06|6321.51|6321.51|6308.03|6308.03|0
1654846500000|2022-06-10 07:35:00|6311.41|6311.41|6320.39|6320.39|6323.44|6323.44|6311.24|6311.24|0
1654846800000|2022-06-10 07:40:00|6320.78|6320.78|6313.59|6313.59|6320.78|6320.78|6311.13|6311.13|0
1654847100000|2022-06-10 07:45:00|6313.78|6313.78|6302.4|6302.4|6315.41|6315.41|6302.4|6302.4|0
1654847400000|2022-06-10 07:50:00|6302.34|6302.34|6297.75|6297.75|6303.91|6303.91|6294.59|6294.59|0
1654847700000|2022-06-10 07:55:00|6297.52|6297.52|6295.83|6295.83|6304.53|6304.53|6295.83|6295.83|0
1654848000000|2022-06-10 08:00:00|6295.24|6295.24|6313.17|6313.17|6325.18|6325.18|6294.47|6294.47|0
1654848300000|2022-06-10 08:05:00|6312.84|6312.84|6318.81|6318.81|6318.81|6318.81|6311.22|6311.22|0
1654848600000|2022-06-10 08:10:00|6320.24|6320.24|6337.3|6337.3|6339.51|6339.51|6319.38|6319.38|0
1654848900000|2022-06-10 08:15:00|6337.45|6337.45|6328.03|6328.03|6341.39|6341.39|6327.67|6327.67|0
1654849200000|2022-06-10 08:20:00|6327.97|6327.97|6319.13|6319.13|6327.97|6327.97|6314.93|6314.93|0
1654849500000|2022-06-10 08:25:00|6318.75|6318.75|6318.58|6318.58|6322.83|6322.83|6316.34|6316.34|0
1654849800000|2022-06-10 08:30:00|6318.49|6318.49|6314.8|6314.8|6319.4|6319.4|6312.51|6312.51|0
1654850100000|2022-06-10 08:35:00|6314.93|6314.93|6318.93|6318.93|6318.93|6318.93|6313.52|6313.52|0
1654850400000|2022-06-10 08:40:00|6318.72|6318.72|6316.27|6316.27|6321.49|6321.49|6312.38|6312.38|0
1654850700000|2022-06-10 08:45:00|6316.3|6316.3|6323.98|6323.98|6327.12|6327.12|6315.75|6315.75|0
1654851000000|2022-06-10 08:50:00|6323.92|6323.92|6321.33|6321.33|6323.92|6323.92|6320.67|6320.67|0
1654851300000|2022-06-10 08:55:00|6321.12|6321.12|6310.18|6310.18|6321.25|6321.25|6307.16|6307.16|0
1654851600000|2022-06-10 09:00:00|6310.34|6310.34|6316.9|6316.9|6317.21|6317.21|6310.34|6310.34|0
1654851900000|2022-06-10 09:05:00|6316.95|6316.95|6319.29|6319.29|6319.29|6319.29|6315.65|6315.65|0
1654852200000|2022-06-10 09:10:00|6318.99|6318.99|6324.21|6324.21|6325.68|6325.68|6318.9|6318.9|0
1654852500000|2022-06-10 09:15:00|6324.3|6324.3|6326.23|6326.23|6330.15|6330.15|6324.12|6324.12|0
1654852800000|2022-06-10 09:20:00|6325.84|6325.84|6320.46|6320.46|6325.84|6325.84|6317.01|6317.01|0
1654853100000|2022-06-10 09:25:00|6320.67|6320.67|6326.79|6326.79|6327.55|6327.55|6320.67|6320.67|0
1654853400000|2022-06-10 09:30:00|6325.01|6325.01|6335.67|6335.67|6337.43|6337.43|6324.86|6324.86|0
1654853700000|2022-06-10 09:35:00|6335.73|6335.73|6332.47|6332.47|6336.8|6336.8|6330.55|6330.55|0
1654854000000|2022-06-10 09:40:00|6332.85|6332.85|6337.31|6337.31|6338.07|6338.07|6332.1|6332.1|0
1654854300000|2022-06-10 09:45:00|6337.39|6337.39|6339.01|6339.01|6341.43|6341.43|6337.39|6337.39|0
1654854600000|2022-06-10 09:50:00|6338.91|6338.91|6330.53|6330.53|6339.66|6339.66|6330.53|6330.53|0
1654854900000|2022-06-10 09:55:00|6330.73|6330.73|6326.28|6326.28|6330.73|6330.73|6325.14|6325.14|0
1654855200000|2022-06-10 10:00:00|6326.43|6326.43|6325.85|6325.85|6327.67|6327.67|6324|6324|0
1654855500000|2022-06-10 10:05:00|6325.77|6325.77|6323.81|6323.81|6325.8|6325.8|6320.88|6320.88|0
1654855800000|2022-06-10 10:10:00|6323.09|6323.09|6317.14|6317.14|6323.09|6323.09|6316.17|6316.17|0
1654856100000|2022-06-10 10:15:00|6318.57|6318.57|6322.73|6322.73|6323.89|6323.89|6318.16|6318.16|0
1654856400000|2022-06-10 10:20:00|6322.58|6322.58|6319.83|6319.83|6324.41|6324.41|6319.59|6319.59|0
1654856700000|2022-06-10 10:25:00|6320.14|6320.14|6324.95|6324.95|6324.95|6324.95|6319.75|6319.75|0
1654857000000|2022-06-10 10:30:00|6325.25|6325.25|6322.4|6322.4|6325.32|6325.32|6320.96|6320.96|0
1654857300000|2022-06-10 10:35:00|6322.27|6322.27|6320.18|6320.18|6323.94|6323.94|6318.34|6318.34|0
1654857600000|2022-06-10 10:40:00|6320.33|6320.33|6316.25|6316.25|6320.79|6320.79|6316.06|6316.06|0
1654857900000|2022-06-10 10:45:00|6316.02|6316.02|6328.61|6328.61|6328.61|6328.61|6316.02|6316.02|0
1654858200000|2022-06-10 10:50:00|6328.91|6328.91|6328.27|6328.27|6330.34|6330.34|6326.77|6326.77|0
1654858500000|2022-06-10 10:55:00|6328.4|6328.4|6324.06|6324.06|6328.4|6328.4|6318.64|6318.64|0
1654858800000|2022-06-10 11:00:00|6324.16|6324.16|6322.93|6322.93|6326.61|6326.61|6322.75|6322.75|0
1654859100000|2022-06-10 11:05:00|6322.22|6322.22|6331.53|6331.53|6332.15|6332.15|6321.62|6321.62|0
1654859400000|2022-06-10 11:10:00|6331.42|6331.42|6316.55|6316.55|6331.63|6331.63|6316.55|6316.55|0
1654859700000|2022-06-10 11:15:00|6315.65|6315.65|6316.83|6316.83|6318.49|6318.49|6315.64|6315.64|0
1654860000000|2022-06-10 11:20:00|6316.43|6316.43|6313.32|6313.32|6317.26|6317.26|6313.09|6313.09|0
1654860300000|2022-06-10 11:25:00|6314.75|6314.75|6318.14|6318.14|6318.7|6318.7|6313.39|6313.39|0
1654860600000|2022-06-10 11:30:00|6317.78|6317.78|6326.35|6326.35|6326.65|6326.65|6317.42|6317.42|0
1654860900000|2022-06-10 11:35:00|6325.63|6325.63|6323.5|6323.5|6326.98|6326.98|6323.5|6323.5|0
1654861200000|2022-06-10 11:40:00|6323.68|6323.68|6322.2|6322.2|6326.12|6326.12|6321.12|6321.12|0
1654861500000|2022-06-10 11:45:00|6322.42|6322.42|6318.54|6318.54|6324.78|6324.78|6317.57|6317.57|0
1654861800000|2022-06-10 11:50:00|6318.84|6318.84|6318.41|6318.41|6320.82|6320.82|6318.34|6318.34|0
1654862100000|2022-06-10 11:55:00|6318.03|6318.03|6316.62|6316.62|6319.01|6319.01|6316.02|6316.02|0
1654862400000|2022-06-10 12:00:00|6315.44|6315.44|6319.77|6319.77|6322.97|6322.97|6315.27|6315.27|0
1654862700000|2022-06-10 12:05:00|6319.53|6319.53|6328.6|6328.6|6329.13|6329.13|6319.53|6319.53|0
1654863000000|2022-06-10 12:10:00|6328.83|6328.83|6332.5|6332.5|6333.18|6333.18|6328.83|6328.83|0
1654863300000|2022-06-10 12:15:00|6331.95|6331.95|6332.14|6332.14|6334.78|6334.78|6330.82|6330.82|0
1654863600000|2022-06-10 12:20:00|6331.42|6331.42|6332.02|6332.02|6332.24|6332.24|6329.95|6329.95|0
1654863900000|2022-06-10 12:25:00|6332.62|6332.62|6334.48|6334.48|6339.38|6339.38|6332.62|6332.62|0
1654864200000|2022-06-10 12:30:00|6334.18|6334.18|6288.5|6288.5|6334.18|6334.18|6286.66|6286.66|0
1654864500000|2022-06-10 12:35:00|6288.42|6288.42|6274.65|6274.65|6290.11|6290.11|6269.85|6269.85|0
1654864800000|2022-06-10 12:40:00|6275.72|6275.72|6293.07|6293.07|6296.1|6296.1|6275.33|6275.33|0
1654865100000|2022-06-10 12:45:00|6292.77|6292.77|6292.1|6292.1|6297.83|6297.83|6292.03|6292.03|0
1654865400000|2022-06-10 12:50:00|6291.73|6291.73|6285.02|6285.02|6291.91|6291.91|6281.46|6281.46|0
1654865700000|2022-06-10 12:55:00|6285.17|6285.17|6270.42|6270.42|6285.66|6285.66|6270.42|6270.42|0
1654866000000|2022-06-10 13:00:00|6269.99|6269.99|6278.71|6278.71|6280.4|6280.4|6269.68|6269.68|0
1654866300000|2022-06-10 13:05:00|6278.76|6278.76|6271.56|6271.56|6283.47|6283.47|6270.36|6270.36|0
1654866600000|2022-06-10 13:10:00|6271.64|6271.64|6268.48|6268.48|6277.74|6277.74|6266.95|6266.95|0
1654866900000|2022-06-10 13:15:00|6268.52|6268.52|6264.72|6264.72|6271.88|6271.88|6263.3|6263.3|0
1654867200000|2022-06-10 13:20:00|6264.81|6264.81|6262.75|6262.75|6273.78|6273.78|6262.75|6262.75|0
1654867500000|2022-06-10 13:25:00|6262.45|6262.45|6285.84|6285.84|6285.84|6285.84|6262.45|6262.45|0
1654867800000|2022-06-10 13:30:00|6285.76|6285.76|6265.6|6265.6|6294.57|6294.57|6264.8|6264.8|0
1654868100000|2022-06-10 13:35:00|6265.5|6265.5|6279.22|6279.22|6279.57|6279.57|6257.28|6257.28|0
1654868400000|2022-06-10 13:40:00|6279.19|6279.19|6294.11|6294.11|6294.11|6294.11|6275.9|6275.9|0
1654868700000|2022-06-10 13:45:00|6294.49|6294.49|6279.62|6279.62|6300.36|6300.36|6279.62|6279.62|0
1654869000000|2022-06-10 13:50:00|6278.39|6278.39|6272.86|6272.86|6279.61|6279.61|6268.98|6268.98|0
1654869300000|2022-06-10 13:55:00|6273.58|6273.58|6265.62|6265.62|6273.58|6273.58|6264.7|6264.7|0
1654869600000|2022-06-10 14:00:00|6262.71|6262.71|6238.7|6238.7|6262.71|6262.71|6238.61|6238.61|0
1654869900000|2022-06-10 14:05:00|6238.8|6238.8|6221.19|6221.19|6239.4|6239.4|6220.04|6220.04|0
1654870200000|2022-06-10 14:10:00|6220.83|6220.83|6219.2|6219.2|6224.95|6224.95|6215.02|6215.02|0
1654870500000|2022-06-10 14:15:00|6219.27|6219.27|6220.92|6220.92|6225.55|6225.55|6217.4|6217.4|0
1654870800000|2022-06-10 14:20:00|6221.27|6221.27|6211.44|6211.44|6221.27|6221.27|6207.57|6207.57|0
1654871100000|2022-06-10 14:25:00|6211.48|6211.48|6215.62|6215.62|6225.02|6225.02|6211.48|6211.48|0
1654871400000|2022-06-10 14:30:00|6215.59|6215.59|6218.56|6218.56|6219.29|6219.29|6210.76|6210.76|0
1654871700000|2022-06-10 14:35:00|6218.92|6218.92|6227.07|6227.07|6227.07|6227.07|6211.06|6211.06|0
1654872000000|2022-06-10 14:40:00|6226.92|6226.92|6220.41|6220.41|6228.63|6228.63|6219.31|6219.31|0
1654872300000|2022-06-10 14:45:00|6220.38|6220.38|6223.58|6223.58|6223.58|6223.58|6217.01|6217.01|0
1654872600000|2022-06-10 14:50:00|6222.87|6222.87|6220.27|6220.27|6227.85|6227.85|6219.4|6219.4|0
1654872900000|2022-06-10 14:55:00|6220.99|6220.99|6199.69|6199.69|6221|6221|6199.69|6199.69|0
1654873200000|2022-06-10 15:00:00|6199.33|6199.33|6198.29|6198.29|6204.46|6204.46|6198.29|6198.29|0
1654873500000|2022-06-10 15:05:00|6198.36|6198.36|6194.34|6194.34|6198.36|6198.36|6193.67|6193.67|0
1654873800000|2022-06-10 15:10:00|6194.45|6194.45|6187.16|6187.16|6194.56|6194.56|6186.47|6186.47|0
1654874100000|2022-06-10 15:15:00|6187.23|6187.23|6193.68|6193.68|6194.29|6194.29|6187.23|6187.23|0
1654874400000|2022-06-10 15:20:00|6193.53|6193.53|6177.35|6177.35|6194.13|6194.13|6177.35|6177.35|0
1654874700000|2022-06-10 15:25:00|6177.5|6177.5|6170.46|6170.46|6177.5|6177.5|6165.12|6165.12|0
1655104500000|2022-06-13 07:15:00|6011.58|6011.58|5996.22|5996.22|6015.46|6015.46|5995.5|5995.5|0
1655104800000|2022-06-13 07:20:00|5996.3|5996.3|6020.5|6020.5|6020.5|6020.5|5988.21|5988.21|0
1655105100000|2022-06-13 07:25:00|6020.66|6020.66|6006.61|6006.61|6022.81|6022.81|6005.12|6005.12|0
1655105400000|2022-06-13 07:30:00|6007.2|6007.2|6001.95|6001.95|6007.2|6007.2|5989.09|5989.09|0
1655105700000|2022-06-13 07:35:00|6002.23|6002.23|5990.8|5990.8|6008.04|6008.04|5990.8|5990.8|0
1655106000000|2022-06-13 07:40:00|5990.76|5990.76|5980.41|5980.41|5996.39|5996.39|5980.41|5980.41|0
1655106300000|2022-06-13 07:45:00|5980.8|5980.8|6004.09|6004.09|6004.9|6004.9|5978.22|5978.22|0
1655106600000|2022-06-13 07:50:00|6004.45|6004.45|6009.58|6009.58|6016.97|6016.97|6004.45|6004.45|0
1655106900000|2022-06-13 07:55:00|6010.3|6010.3|6007.09|6007.09|6015.59|6015.59|6003.54|6003.54|0
1655107200000|2022-06-13 08:00:00|6006.15|6006.15|5977.38|5977.38|6006.15|6006.15|5977.38|5977.38|0
1655107500000|2022-06-13 08:05:00|5977.47|5977.47|5978.23|5978.23|5981.43|5981.43|5974.01|5974.01|0
1655107800000|2022-06-13 08:10:00|5978.43|5978.43|5978.27|5978.27|5991.1|5991.1|5978.04|5978.04|0
1655108100000|2022-06-13 08:15:00|5978.21|5978.21|5968.71|5968.71|5987.22|5987.22|5968.71|5968.71|0
1655108400000|2022-06-13 08:20:00|5968.93|5968.93|5969.88|5969.88|5977.21|5977.21|5968.67|5968.67|0
1655108700000|2022-06-13 08:25:00|5969.58|5969.58|5961.57|5961.57|5970.91|5970.91|5960.43|5960.43|0
1655109000000|2022-06-13 08:30:00|5961.33|5961.33|5974.58|5974.58|5974.58|5974.58|5959.02|5959.02|0
1655109300000|2022-06-13 08:35:00|5974.78|5974.78|5974.55|5974.55|5978.32|5978.32|5972.27|5972.27|0
1655109600000|2022-06-13 08:40:00|5974.85|5974.85|5980.66|5980.66|5986.52|5986.52|5974.85|5974.85|0
1655109900000|2022-06-13 08:45:00|5980.47|5980.47|5965.39|5965.39|5983.22|5983.22|5964.66|5964.66|0
1655110200000|2022-06-13 08:50:00|5965.81|5965.81|5972.72|5972.72|5972.75|5972.75|5959.31|5959.31|0
1655110500000|2022-06-13 08:55:00|5973.25|5973.25|5958.64|5958.64|5974.1|5974.1|5956.98|5956.98|0
1655110800000|2022-06-13 09:00:00|5957.57|5957.57|5975.85|5975.85|5975.85|5975.85|5954.51|5954.51|0
1655111100000|2022-06-13 09:05:00|5976.5|5976.5|5972.33|5972.33|5978.1|5978.1|5970.25|5970.25|0
1655111400000|2022-06-13 09:10:00|5971.71|5971.71|5963.08|5963.08|5974.29|5974.29|5963|5963|0
1655111700000|2022-06-13 09:15:00|5963.17|5963.17|5967.13|5967.13|5973.19|5973.19|5962.99|5962.99|0
1655112000000|2022-06-13 09:20:00|5968.56|5968.56|5967.64|5967.64|5974.67|5974.67|5966.89|5966.89|0
1655112300000|2022-06-13 09:25:00|5967.99|5967.99|5976.45|5976.45|5976.45|5976.45|5964.51|5964.51|0
1655112600000|2022-06-13 09:30:00|5976.39|5976.39|5973.91|5973.91|5977.91|5977.91|5970.85|5970.85|0
1655112900000|2022-06-13 09:35:00|5974.5|5974.5|5984.61|5984.61|5995.94|5995.94|5974.5|5974.5|0
1655113200000|2022-06-13 09:40:00|5984.66|5984.66|5982.85|5982.85|5987.82|5987.82|5982.69|5982.69|0
1655113500000|2022-06-13 09:45:00|5982.75|5982.75|5986.47|5986.47|5986.47|5986.47|5978.75|5978.75|0
1655113800000|2022-06-13 09:50:00|5986.34|5986.34|5982.28|5982.28|5989.74|5989.74|5979.18|5979.18|0
1655114100000|2022-06-13 09:55:00|5982.49|5982.49|5978.9|5978.9|5986.02|5986.02|5977.47|5977.47|0
1655114400000|2022-06-13 10:00:00|5979.1|5979.1|5976.15|5976.15|5985.1|5985.1|5973.68|5973.68|0
1655114700000|2022-06-13 10:05:00|5976.02|5976.02|5986.79|5986.79|5987.05|5987.05|5974.83|5974.83|0
1655115000000|2022-06-13 10:10:00|5986.85|5986.85|5996.95|5996.95|5998.56|5998.56|5984.81|5984.81|0
1655115300000|2022-06-13 10:15:00|5996.67|5996.67|5986.1|5986.1|5996.67|5996.67|5984.92|5984.92|0
1655115600000|2022-06-13 10:20:00|5986.17|5986.17|5992.56|5992.56|5995.88|5995.88|5983.44|5983.44|0
1655115900000|2022-06-13 10:25:00|5992.18|5992.18|5983.12|5983.12|5992.73|5992.73|5981.21|5981.21|0
1655116200000|2022-06-13 10:30:00|5983.31|5983.31|5993.36|5993.36|5993.36|5993.36|5983.23|5983.23|0
1655116500000|2022-06-13 10:35:00|5993.44|5993.44|6003.22|6003.22|6010.6|6010.6|5993.41|5993.41|0
1655116800000|2022-06-13 10:40:00|6003.15|6003.15|6007.59|6007.59|6007.84|6007.84|6002.21|6002.21|0
1655117100000|2022-06-13 10:45:00|6007.95|6007.95|5998.34|5998.34|6008.64|6008.64|5997.52|5997.52|0
1655117400000|2022-06-13 10:50:00|5998.72|5998.72|5997.73|5997.73|5999.42|5999.42|5994.48|5994.48|0
1655117700000|2022-06-13 10:55:00|5997.79|5997.79|5989.88|5989.88|5999.07|5999.07|5989.88|5989.88|0
1655118000000|2022-06-13 11:00:00|5989.96|5989.96|6001.44|6001.44|6002.2|6002.2|5989.96|5989.96|0
1655118300000|2022-06-13 11:05:00|6001.55|6001.55|5986.16|5986.16|6001.91|6001.91|5986.16|5986.16|0
1655118600000|2022-06-13 11:10:00|5985.78|5985.78|5982.32|5982.32|5985.78|5985.78|5981.18|5981.18|0
1655118900000|2022-06-13 11:15:00|5982.47|5982.47|5970.67|5970.67|5983.37|5983.37|5970.56|5970.56|0
1655119200000|2022-06-13 11:20:00|5970.3|5970.3|5962.48|5962.48|5971.92|5971.92|5959.38|5959.38|0
1655119500000|2022-06-13 11:25:00|5963.03|5963.03|5958.83|5958.83|5966.03|5966.03|5956.87|5956.87|0
1655119800000|2022-06-13 11:30:00|5959.19|5959.19|5954.01|5954.01|5959.24|5959.24|5950.65|5950.65|0
1655120100000|2022-06-13 11:35:00|5954.11|5954.11|5952.34|5952.34|5955.44|5955.44|5949.61|5949.61|0
1655120400000|2022-06-13 11:40:00|5952.42|5952.42|5949.29|5949.29|5952.59|5952.59|5948.39|5948.39|0
1655120700000|2022-06-13 11:45:00|5949.36|5949.36|5948.27|5948.27|5950.73|5950.73|5947.71|5947.71|0
1655121000000|2022-06-13 11:50:00|5948.5|5948.5|5952.29|5952.29|5952.4|5952.4|5944.56|5944.56|0
1655121300000|2022-06-13 11:55:00|5952.65|5952.65|5957.54|5957.54|5957.54|5957.54|5950.75|5950.75|0
1655121600000|2022-06-13 12:00:00|5957.46|5957.46|5962.31|5962.31|5965.56|5965.56|5957.23|5957.23|0
1655121900000|2022-06-13 12:05:00|5962.53|5962.53|5966.61|5966.61|5966.79|5966.79|5962.21|5962.21|0
1655122200000|2022-06-13 12:10:00|5966.53|5966.53|5961.33|5961.33|5969.8|5969.8|5960.81|5960.81|0
1655122500000|2022-06-13 12:15:00|5961.44|5961.44|5956.69|5956.69|5967.24|5967.24|5956.15|5956.15|0
1655122800000|2022-06-13 12:20:00|5957.1|5957.1|5952.53|5952.53|5958.18|5958.18|5950.73|5950.73|0
1655123100000|2022-06-13 12:25:00|5952.89|5952.89|5950.7|5950.7|5953.53|5953.53|5948.68|5948.68|0
1655123400000|2022-06-13 12:30:00|5950.88|5950.88|5963.13|5963.13|5963.32|5963.32|5948.76|5948.76|0
1655123700000|2022-06-13 12:35:00|5963.5|5963.5|5966.63|5966.63|5966.63|5966.63|5958.87|5958.87|0
1655124000000|2022-06-13 12:40:00|5967.04|5967.04|5964.31|5964.31|5970.99|5970.99|5962.58|5962.58|0
1655124300000|2022-06-13 12:45:00|5964.44|5964.44|5961.31|5961.31|5967.71|5967.71|5960.58|5960.58|0
1655124600000|2022-06-13 12:50:00|5961.37|5961.37|5955.68|5955.68|5961.75|5961.75|5955.51|5955.51|0
1655124900000|2022-06-13 12:55:00|5956.1|5956.1|5949.06|5949.06|5958.43|5958.43|5948.17|5948.17|0
1655125200000|2022-06-13 13:00:00|5949.16|5949.16|5940.7|5940.7|5949.61|5949.61|5938.42|5938.42|0
1655125500000|2022-06-13 13:05:00|5940.59|5940.59|5936.38|5936.38|5942.33|5942.33|5936.22|5936.22|0
1655125800000|2022-06-13 13:10:00|5936.45|5936.45|5940.58|5940.58|5940.58|5940.58|5936.08|5936.08|0
1655126100000|2022-06-13 13:15:00|5940.61|5940.61|5932.89|5932.89|5943.75|5943.75|5932.89|5932.89|0
1655126400000|2022-06-13 13:20:00|5933|5933|5929.36|5929.36|5933.2|5933.2|5928.45|5928.45|0
1655126700000|2022-06-13 13:25:00|5929|5929|5918.87|5918.87|5929.49|5929.49|5918.16|5918.16|0
1655127000000|2022-06-13 13:30:00|5918.81|5918.81|5944.05|5944.05|5944.93|5944.93|5918.58|5918.58|0
1655127300000|2022-06-13 13:35:00|5944.24|5944.24|5917.49|5917.49|5944.94|5944.94|5917.34|5917.34|0
1655127600000|2022-06-13 13:40:00|5917.21|5917.21|5913.66|5913.66|5918.3|5918.3|5901.38|5901.38|0
1655127900000|2022-06-13 13:45:00|5913.43|5913.43|5899.04|5899.04|5913.49|5913.49|5894.56|5894.56|0
1655128200000|2022-06-13 13:50:00|5899.25|5899.25|5898.29|5898.29|5906|5906|5893.34|5893.34|0
1655128500000|2022-06-13 13:55:00|5898.39|5898.39|5895.51|5895.51|5907.47|5907.47|5895.51|5895.51|0
1655128800000|2022-06-13 14:00:00|5895.32|5895.32|5885.97|5885.97|5902.54|5902.54|5885.78|5885.78|0
1655129100000|2022-06-13 14:05:00|5885.91|5885.91|5880.5|5880.5|5899.12|5899.12|5880.04|5880.04|0
1655129400000|2022-06-13 14:10:00|5880.4|5880.4|5869.2|5869.2|5883.51|5883.51|5868.66|5868.66|0
1655129700000|2022-06-13 14:15:00|5868.97|5868.97|5857.84|5857.84|5868.97|5868.97|5857.75|5857.75|0
1655130000000|2022-06-13 14:20:00|5857.78|5857.78|5847.06|5847.06|5861.83|5861.83|5847.06|5847.06|0
1655130300000|2022-06-13 14:25:00|5847.25|5847.25|5845.25|5845.25|5850.17|5850.17|5843.57|5843.57|0
1655130600000|2022-06-13 14:30:00|5845.21|5845.21|5852.13|5852.13|5857.81|5857.81|5843.9|5843.9|0
1655130900000|2022-06-13 14:35:00|5851.93|5851.93|5850.25|5850.25|5858.87|5858.87|5849.46|5849.46|0
1655131200000|2022-06-13 14:40:00|5850.4|5850.4|5843.61|5843.61|5853.9|5853.9|5843.42|5843.42|0
1655131500000|2022-06-13 14:45:00|5843.26|5843.26|5841.87|5841.87|5848.39|5848.39|5840.74|5840.74|0
1655131800000|2022-06-13 14:50:00|5841.72|5841.72|5843.82|5843.82|5844.05|5844.05|5832.81|5832.81|0
1655132100000|2022-06-13 14:55:00|5843.64|5843.64|5854.69|5854.69|5855.35|5855.35|5843.47|5843.47|0
1655132400000|2022-06-13 15:00:00|5854.39|5854.39|5841.25|5841.25|5854.39|5854.39|5841.02|5841.02|0
1655132700000|2022-06-13 15:05:00|5841.54|5841.54|5854.42|5854.42|5856.21|5856.21|5840.95|5840.95|0
1655133000000|2022-06-13 15:10:00|5854.11|5854.11|5858.52|5858.52|5862.01|5862.01|5851.47|5851.47|0
1655133300000|2022-06-13 15:15:00|5858.61|5858.61|5876.71|5876.71|5880.25|5880.25|5858.09|5858.09|0
1655133600000|2022-06-13 15:20:00|5876.58|5876.58|5873.05|5873.05|5876.76|5876.76|5867.5|5867.5|0
1655133900000|2022-06-13 15:25:00|5873.41|5873.41|5852.78|5852.78|5873.95|5873.95|5843.22|5843.22|0
1655190900000|2022-06-14 07:15:00|5866.5|5866.5|5867.45|5867.45|5870.42|5870.42|5854.52|5854.52|0
1655191200000|2022-06-14 07:20:00|5868.05|5868.05|5857.58|5857.58|5871.57|5871.57|5853.19|5853.19|0
1655191500000|2022-06-14 07:25:00|5857.89|5857.89|5841|5841|5858.64|5858.64|5837.31|5837.31|0
1655191800000|2022-06-14 07:30:00|5840.44|5840.44|5843.86|5843.86|5846.51|5846.51|5827.38|5827.38|0
1655192100000|2022-06-14 07:35:00|5843.49|5843.49|5856.18|5856.18|5856.31|5856.31|5842.47|5842.47|0
1655192400000|2022-06-14 07:40:00|5856.26|5856.26|5871.46|5871.46|5872.03|5872.03|5856.26|5856.26|0
1655192700000|2022-06-14 07:45:00|5871.25|5871.25|5870.61|5870.61|5876.69|5876.69|5870.42|5870.42|0
1655193000000|2022-06-14 07:50:00|5870.49|5870.49|5862.19|5862.19|5874.05|5874.05|5862.19|5862.19|0
1655193300000|2022-06-14 07:55:00|5862|5862|5852.36|5852.36|5862|5862|5846.64|5846.64|0
1655193600000|2022-06-14 08:00:00|5852.55|5852.55|5853|5853|5856.32|5856.32|5843.71|5843.71|0
1655193900000|2022-06-14 08:05:00|5852.91|5852.91|5827.28|5827.28|5852.91|5852.91|5827.28|5827.28|0
1655194200000|2022-06-14 08:10:00|5826.97|5826.97|5823.75|5823.75|5834.46|5834.46|5823.2|5823.2|0
1655194500000|2022-06-14 08:15:00|5824.7|5824.7|5822.37|5822.37|5826.12|5826.12|5818.54|5818.54|0
1655194800000|2022-06-14 08:20:00|5822.22|5822.22|5830.19|5830.19|5833.65|5833.65|5821.07|5821.07|0
1655195100000|2022-06-14 08:25:00|5830.32|5830.32|5834.01|5834.01|5842.74|5842.74|5830.32|5830.32|0
1655195400000|2022-06-14 08:30:00|5834.07|5834.07|5848.27|5848.27|5849.57|5849.57|5826.53|5826.53|0
1655195700000|2022-06-14 08:35:00|5848.33|5848.33|5829.8|5829.8|5848.33|5848.33|5829.8|5829.8|0
1655196000000|2022-06-14 08:40:00|5829.42|5829.42|5825.9|5825.9|5833.14|5833.14|5823.1|5823.1|0
1655196300000|2022-06-14 08:45:00|5826.13|5826.13|5829.57|5829.57|5831.83|5831.83|5821.66|5821.66|0
1655196600000|2022-06-14 08:50:00|5829.85|5829.85|5826.62|5826.62|5830.79|5830.79|5826.15|5826.15|0
1655196900000|2022-06-14 08:55:00|5825.5|5825.5|5818.11|5818.11|5826.71|5826.71|5817.96|5817.96|0
1655197200000|2022-06-14 09:00:00|5818.01|5818.01|5821.61|5821.61|5822.51|5822.51|5817.2|5817.2|0
1655197500000|2022-06-14 09:05:00|5821.45|5821.45|5816.89|5816.89|5821.76|5821.76|5814.44|5814.44|0
1655197800000|2022-06-14 09:10:00|5816.97|5816.97|5809.85|5809.85|5816.97|5816.97|5808.93|5808.93|0
1655198100000|2022-06-14 09:15:00|5810.05|5810.05|5810.97|5810.97|5811.73|5811.73|5807.04|5807.04|0
1655198400000|2022-06-14 09:20:00|5812|5812|5819.83|5819.83|5820.05|5820.05|5809.95|5809.95|0
1655198700000|2022-06-14 09:25:00|5820.18|5820.18|5803.58|5803.58|5820.26|5820.26|5803.43|5803.43|0
1655199000000|2022-06-14 09:30:00|5803.48|5803.48|5795.58|5795.58|5805.18|5805.18|5794.77|5794.77|0
1655199300000|2022-06-14 09:35:00|5795.84|5795.84|5800.9|5800.9|5802.84|5802.84|5795.84|5795.84|0
1655199600000|2022-06-14 09:40:00|5800.67|5800.67|5804.79|5804.79|5804.8|5804.8|5798.57|5798.57|0
1655199900000|2022-06-14 09:45:00|5805.01|5805.01|5790.63|5790.63|5805.01|5805.01|5790.28|5790.28|0
1655200200000|2022-06-14 09:50:00|5790.74|5790.74|5791.68|5791.68|5793.63|5793.63|5790.22|5790.22|0
1655200500000|2022-06-14 09:55:00|5791.45|5791.45|5788.09|5788.09|5791.73|5791.73|5782.96|5782.96|0
1655200800000|2022-06-14 10:00:00|5787.9|5787.9|5782.31|5782.31|5787.9|5787.9|5776.17|5776.17|0
1655201100000|2022-06-14 10:05:00|5783.32|5783.32|5787.68|5787.68|5791.01|5791.01|5783.32|5783.32|0
1655201400000|2022-06-14 10:10:00|5787.56|5787.56|5789.79|5789.79|5791.71|5791.71|5787.42|5787.42|0
1655201700000|2022-06-14 10:15:00|5789.7|5789.7|5785.61|5785.61|5790|5790|5785.23|5785.23|0
1655202000000|2022-06-14 10:20:00|5785.84|5785.84|5780.12|5780.12|5790.42|5790.42|5777.46|5777.46|0
1655202300000|2022-06-14 10:25:00|5780.33|5780.33|5774.87|5774.87|5782.94|5782.94|5774.87|5774.87|0
1655202600000|2022-06-14 10:30:00|5774.78|5774.78|5789.47|5789.47|5799.65|5799.65|5771.71|5771.71|0
1655202900000|2022-06-14 10:35:00|5789.67|5789.67|5800.01|5800.01|5800.01|5800.01|5789.65|5789.65|0
1655203200000|2022-06-14 10:40:00|5800.32|5800.32|5802.71|5802.71|5803.11|5803.11|5797.76|5797.76|0
1655203500000|2022-06-14 10:45:00|5802.85|5802.85|5803.22|5803.22|5805.35|5805.35|5802.13|5802.13|0
1655203800000|2022-06-14 10:50:00|5803.43|5803.43|5792.1|5792.1|5803.91|5803.91|5792.1|5792.1|0
1655204100000|2022-06-14 10:55:00|5791.5|5791.5|5776.98|5776.98|5793.55|5793.55|5776.98|5776.98|0
1655204400000|2022-06-14 11:00:00|5777.26|5777.26|5787.99|5787.99|5787.99|5787.99|5777.26|5777.26|0
1655204700000|2022-06-14 11:05:00|5787.78|5787.78|5786.62|5786.62|5792.31|5792.31|5784.55|5784.55|0
1655205000000|2022-06-14 11:10:00|5786.33|5786.33|5801.29|5801.29|5801.29|5801.29|5785.97|5785.97|0
1655205300000|2022-06-14 11:15:00|5800.99|5800.99|5811.18|5811.18|5811.18|5811.18|5800.69|5800.69|0
1655205600000|2022-06-14 11:20:00|5811.23|5811.23|5816.26|5816.26|5818.25|5818.25|5811.23|5811.23|0
1655205900000|2022-06-14 11:25:00|5815.66|5815.66|5797.62|5797.62|5817.02|5817.02|5797.06|5797.06|0
1655206200000|2022-06-14 11:30:00|5796.54|5796.54|5791.48|5791.48|5798.14|5798.14|5791.48|5791.48|0
1655206500000|2022-06-14 11:35:00|5791.43|5791.43|5785.49|5785.49|5791.43|5791.43|5784.85|5784.85|0
1655206800000|2022-06-14 11:40:00|5785.43|5785.43|5788.42|5788.42|5788.97|5788.97|5783.57|5783.57|0
1655207100000|2022-06-14 11:45:00|5788.21|5788.21|5789.81|5789.81|5790.47|5790.47|5785.7|5785.7|0
1655207400000|2022-06-14 11:50:00|5788.73|5788.73|5793.6|5793.6|5793.88|5793.88|5786.59|5786.59|0
1655207700000|2022-06-14 11:55:00|5793.8|5793.8|5793.95|5793.95|5796.99|5796.99|5793.33|5793.33|0
1655208000000|2022-06-14 12:00:00|5793.89|5793.89|5812.5|5812.5|5828.53|5828.53|5792.39|5792.39|0
1655208300000|2022-06-14 12:05:00|5812.66|5812.66|5813.86|5813.86|5814.58|5814.58|5808.43|5808.43|0
1655208600000|2022-06-14 12:10:00|5813.7|5813.7|5807.57|5807.57|5814.32|5814.32|5806.38|5806.38|0
1655208900000|2022-06-14 12:15:00|5807.87|5807.87|5807.16|5807.16|5809.51|5809.51|5804.46|5804.46|0
1655209200000|2022-06-14 12:20:00|5807.37|5807.37|5807.13|5807.13|5808.15|5808.15|5803.36|5803.36|0
1655209500000|2022-06-14 12:25:00|5806.75|5806.75|5814.81|5814.81|5818.08|5818.08|5804.54|5804.54|0
1655209800000|2022-06-14 12:30:00|5815.36|5815.36|5827.29|5827.29|5846.84|5846.84|5814.47|5814.47|0
1655210100000|2022-06-14 12:35:00|5827.33|5827.33|5829.72|5829.72|5832.63|5832.63|5827.33|5827.33|0
1655210400000|2022-06-14 12:40:00|5829.79|5829.79|5842.06|5842.06|5844.75|5844.75|5828.43|5828.43|0
1655210700000|2022-06-14 12:45:00|5840.99|5840.99|5825.95|5825.95|5840.99|5840.99|5825.53|5825.53|0
1655211000000|2022-06-14 12:50:00|5826.32|5826.32|5837.02|5837.02|5837.81|5837.81|5824.81|5824.81|0
1655211300000|2022-06-14 12:55:00|5836.65|5836.65|5837.94|5837.94|5837.94|5837.94|5835.18|5835.18|0
1655211600000|2022-06-14 13:00:00|5837.75|5837.75|5836.89|5836.89|5839.01|5839.01|5832.35|5832.35|0
1655211900000|2022-06-14 13:05:00|5837.05|5837.05|5825.39|5825.39|5838.03|5838.03|5823.74|5823.74|0
1655212200000|2022-06-14 13:10:00|5825.24|5825.24|5834.99|5834.99|5835.12|5835.12|5822.15|5822.15|0
1655212500000|2022-06-14 13:15:00|5834.81|5834.81|5840.66|5840.66|5840.66|5840.66|5831.74|5831.74|0
1655212800000|2022-06-14 13:20:00|5840.3|5840.3|5847.16|5847.16|5847.16|5847.16|5834.73|5834.73|0
1655213100000|2022-06-14 13:25:00|5846.44|5846.44|5833.51|5833.51|5846.44|5846.44|5832.78|5832.78|0
1655213400000|2022-06-14 13:30:00|5833.28|5833.28|5843.52|5843.52|5843.52|5843.52|5826.35|5826.35|0
1655213700000|2022-06-14 13:35:00|5843.71|5843.71|5826.2|5826.2|5843.71|5843.71|5826.2|5826.2|0
1655214000000|2022-06-14 13:40:00|5826.06|5826.06|5800.4|5800.4|5826.06|5826.06|5800.16|5800.16|0
1655214300000|2022-06-14 13:45:00|5800.47|5800.47|5810.63|5810.63|5813.96|5813.96|5798.33|5798.33|0
1655214600000|2022-06-14 13:50:00|5810.34|5810.34|5834.81|5834.81|5835.88|5835.88|5803.66|5803.66|0
1655214900000|2022-06-14 13:55:00|5834.63|5834.63|5859.02|5859.02|5859.33|5859.33|5834.34|5834.34|0
1655215200000|2022-06-14 14:00:00|5859.78|5859.78|5859.49|5859.49|5871.77|5871.77|5858.22|5858.22|0
1655215500000|2022-06-14 14:05:00|5860.08|5860.08|5858.44|5858.44|5872.01|5872.01|5858.16|5858.16|0
1655215800000|2022-06-14 14:10:00|5858.74|5858.74|5858.38|5858.38|5869.29|5869.29|5852.92|5852.92|0
1655216100000|2022-06-14 14:15:00|5858.02|5858.02|5846.67|5846.67|5858.74|5858.74|5845.4|5845.4|0
1655216400000|2022-06-14 14:20:00|5846.37|5846.37|5820.98|5820.98|5846.37|5846.37|5820.25|5820.25|0
1655216700000|2022-06-14 14:25:00|5820.95|5820.95|5805.07|5805.07|5820.95|5820.95|5805.06|5805.06|0
1655217000000|2022-06-14 14:30:00|5805.26|5805.26|5820.25|5820.25|5821.06|5821.06|5804.23|5804.23|0
1655217300000|2022-06-14 14:35:00|5820.6|5820.6|5812.1|5812.1|5823.32|5823.32|5812.1|5812.1|0
1655217600000|2022-06-14 14:40:00|5811.92|5811.92|5796.11|5796.11|5811.95|5811.95|5794.53|5794.53|0
1655217900000|2022-06-14 14:45:00|5796.01|5796.01|5809.37|5809.37|5809.38|5809.38|5796.01|5796.01|0
1655218200000|2022-06-14 14:50:00|5809.34|5809.34|5819.92|5819.92|5823.96|5823.96|5807.12|5807.12|0
1655218500000|2022-06-14 14:55:00|5819.7|5819.7|5814.74|5814.74|5822.34|5822.34|5814.6|5814.6|0
1655218800000|2022-06-14 15:00:00|5814.6|5814.6|5816.43|5816.43|5822.88|5822.88|5812.53|5812.53|0
1655219100000|2022-06-14 15:05:00|5816.61|5816.61|5804.67|5804.67|5816.69|5816.69|5801.46|5801.46|0
1655219400000|2022-06-14 15:10:00|5804.69|5804.69|5798.03|5798.03|5805.37|5805.37|5798.03|5798.03|0
1655219700000|2022-06-14 15:15:00|5797.84|5797.84|5805.7|5805.7|5810.13|5810.13|5797.73|5797.73|0
1655220000000|2022-06-14 15:20:00|5805.6|5805.6|5813.54|5813.54|5813.9|5813.9|5800.66|5800.66|0
1655220300000|2022-06-14 15:25:00|5814.62|5814.62|5814.12|5814.12|5823.73|5823.73|5811.42|5811.42|0
1655277300000|2022-06-15 07:15:00|5913.76|5913.76|5906.61|5906.61|5916.78|5916.78|5904.09|5904.09|0
1655277600000|2022-06-15 07:20:00|5905.54|5905.54|5906.99|5906.99|5909.43|5909.43|5895.81|5895.81|0
1655277900000|2022-06-15 07:25:00|5907.04|5907.04|5924.46|5924.46|5925.08|5925.08|5907.04|5907.04|0
1655278200000|2022-06-15 07:30:00|5924.57|5924.57|5937.42|5937.42|5937.92|5937.92|5921.31|5921.31|0
1655278500000|2022-06-15 07:35:00|5936.86|5936.86|5951.73|5951.73|5954.2|5954.2|5936.25|5936.25|0
1655278800000|2022-06-15 07:40:00|5951.35|5951.35|5935.49|5935.49|5951.68|5951.68|5933.75|5933.75|0
1655279100000|2022-06-15 07:45:00|5935.13|5935.13|5899.51|5899.51|5935.13|5935.13|5897.68|5897.68|0
1655279400000|2022-06-15 07:50:00|5899.84|5899.84|5904.24|5904.24|5906.45|5906.45|5899.84|5899.84|0
1655279700000|2022-06-15 07:55:00|5903.94|5903.94|5904.03|5904.03|5904.5|5904.5|5900.17|5900.17|0
1655280000000|2022-06-15 08:00:00|5904.12|5904.12|5893.38|5893.38|5904.54|5904.54|5890.04|5890.04|0
1655280300000|2022-06-15 08:05:00|5893.47|5893.47|5909.45|5909.45|5914.32|5914.32|5892.85|5892.85|0
1655280600000|2022-06-15 08:10:00|5909.78|5909.78|5927.53|5927.53|5927.53|5927.53|5909.58|5909.58|0
1655280900000|2022-06-15 08:15:00|5928.42|5928.42|5937.1|5937.1|5940.4|5940.4|5927.74|5927.74|0
1655281200000|2022-06-15 08:20:00|5936.89|5936.89|5948.95|5948.95|5948.95|5948.95|5934.55|5934.55|0
1655281500000|2022-06-15 08:25:00|5949.08|5949.08|5957.41|5957.41|5963.82|5963.82|5948.77|5948.77|0
1655281800000|2022-06-15 08:30:00|5957.72|5957.72|5959.91|5959.91|5961.63|5961.63|5956.77|5956.77|0
1655282100000|2022-06-15 08:35:00|5959.72|5959.72|5951.62|5951.62|5959.72|5959.72|5947.36|5947.36|0
1655282400000|2022-06-15 08:40:00|5951.26|5951.26|5946.34|5946.34|5951.77|5951.77|5941.65|5941.65|0
1655282700000|2022-06-15 08:45:00|5946.31|5946.31|5949.59|5949.59|5951.03|5951.03|5945.99|5945.99|0
1655283000000|2022-06-15 08:50:00|5948.16|5948.16|5951.42|5951.42|5952.26|5952.26|5947.93|5947.93|0
1655283300000|2022-06-15 08:55:00|5951.34|5951.34|5956.18|5956.18|5959.47|5959.47|5951.11|5951.11|0
1655283600000|2022-06-15 09:00:00|5956.1|5956.1|5939.88|5939.88|5956.61|5956.61|5939.88|5939.88|0
1655283900000|2022-06-15 09:05:00|5939.59|5939.59|5941.63|5941.63|5946.62|5946.62|5938.15|5938.15|0
1655284200000|2022-06-15 09:10:00|5941.56|5941.56|5942.47|5942.47|5943.95|5943.95|5936.57|5936.57|0
1655284500000|2022-06-15 09:15:00|5943.54|5943.54|5957.89|5957.89|5959.12|5959.12|5943.07|5943.07|0
1655284800000|2022-06-15 09:20:00|5957.85|5957.85|5964.18|5964.18|5965.36|5965.36|5957.85|5957.85|0
1655285100000|2022-06-15 09:25:00|5964.24|5964.24|5985.92|5985.92|5985.92|5985.92|5964.21|5964.21|0
1655285400000|2022-06-15 09:30:00|5986.54|5986.54|5995.49|5995.49|5996.03|5996.03|5986.54|5986.54|0
1655285700000|2022-06-15 09:35:00|5996.05|5996.05|5996.87|5996.87|6001.32|6001.32|5995.69|5995.69|0
1655286000000|2022-06-15 09:40:00|5996.95|5996.95|6003.79|6003.79|6012.78|6012.78|5990.54|5990.54|0
1655286300000|2022-06-15 09:45:00|6003.89|6003.89|6001.67|6001.67|6009.2|6009.2|6001.67|6001.67|0
1655286600000|2022-06-15 09:50:00|6001.56|6001.56|5999.21|5999.21|6005.42|6005.42|5998.72|5998.72|0
1655286900000|2022-06-15 09:55:00|5999.05|5999.05|5994.38|5994.38|5999.4|5999.4|5990.85|5990.85|0
1655287200000|2022-06-15 10:00:00|5994.14|5994.14|5988.58|5988.58|5994.22|5994.22|5986.1|5986.1|0
1655287500000|2022-06-15 10:05:00|5988.78|5988.78|5983.73|5983.73|5989.68|5989.68|5980.01|5980.01|0
1655287800000|2022-06-15 10:10:00|5983.86|5983.86|5985.69|5985.69|5985.69|5985.69|5982.29|5982.29|0
1655288100000|2022-06-15 10:15:00|5986.4|5986.4|5987.68|5987.68|5989.45|5989.45|5985.26|5985.26|0
1655288400000|2022-06-15 10:20:00|5987.4|5987.4|5984.66|5984.66|5988.66|5988.66|5982.59|5982.59|0
1655288700000|2022-06-15 10:25:00|5984.6|5984.6|5978.85|5978.85|5984.72|5984.72|5978.69|5978.69|0
1655289000000|2022-06-15 10:30:00|5979.04|5979.04|5973.9|5973.9|5981.61|5981.61|5973.9|5973.9|0
1655289300000|2022-06-15 10:35:00|5973.96|5973.96|5978.37|5978.37|5978.77|5978.77|5971.77|5971.77|0
1655289600000|2022-06-15 10:40:00|5979.8|5979.8|5981.79|5981.79|5983.27|5983.27|5978.74|5978.74|0
1655289900000|2022-06-15 10:45:00|5981.66|5981.66|5986.26|5986.26|5987.16|5987.16|5980.88|5980.88|0
1655290200000|2022-06-15 10:50:00|5985.96|5985.96|5982.21|5982.21|5986.48|5986.48|5981.86|5981.86|0
1655290500000|2022-06-15 10:55:00|5982.32|5982.32|5980.2|5980.2|5987.23|5987.23|5980.2|5980.2|0
1655290800000|2022-06-15 11:00:00|5979.82|5979.82|5965.34|5965.34|5981.2|5981.2|5965.34|5965.34|0
1655291100000|2022-06-15 11:05:00|5965.25|5965.25|5963.87|5963.87|5966.46|5966.46|5962.66|5962.66|0
1655291400000|2022-06-15 11:10:00|5963.68|5963.68|5968.16|5968.16|5968.16|5968.16|5963.68|5963.68|0
1655291700000|2022-06-15 11:15:00|5968.88|5968.88|5969.89|5969.89|5972.05|5972.05|5968.88|5968.88|0
1655292000000|2022-06-15 11:20:00|5969.91|5969.91|5972.24|5972.24|5973.31|5973.31|5968.55|5968.55|0
1655292300000|2022-06-15 11:25:00|5972.37|5972.37|5974.7|5974.7|5975.03|5975.03|5971.34|5971.34|0
1655292600000|2022-06-15 11:30:00|5974.73|5974.73|5986|5986|5986|5986|5974.31|5974.31|0
1655292900000|2022-06-15 11:35:00|5985.7|5985.7|5987.11|5987.11|5990.86|5990.86|5985.24|5985.24|0
1655293200000|2022-06-15 11:40:00|5986.9|5986.9|5985.01|5985.01|5988.3|5988.3|5982.14|5982.14|0
1655293500000|2022-06-15 11:45:00|5984.92|5984.92|5980.51|5980.51|5984.92|5984.92|5979.64|5979.64|0
1655293800000|2022-06-15 11:50:00|5980.87|5980.87|5986.84|5986.84|5994.43|5994.43|5980.16|5980.16|0
1655294100000|2022-06-15 11:55:00|5986.8|5986.8|5993.26|5993.26|5993.79|5993.79|5986.42|5986.42|0
1655294400000|2022-06-15 12:00:00|5993.11|5993.11|5994.16|5994.16|5996.55|5996.55|5992.03|5992.03|0
1655294700000|2022-06-15 12:05:00|5993.09|5993.09|5984.8|5984.8|5994.18|5994.18|5983.45|5983.45|0
1655295000000|2022-06-15 12:10:00|5985.03|5985.03|5976.54|5976.54|6000.7|6000.7|5975.81|5975.81|0
1655295300000|2022-06-15 12:15:00|5977.25|5977.25|5972.34|5972.34|5978.08|5978.08|5970.92|5970.92|0
1655295600000|2022-06-15 12:20:00|5972.7|5972.7|5977.92|5977.92|5979.08|5979.08|5972.7|5972.7|0
1655295900000|2022-06-15 12:25:00|5977.71|5977.71|5964.63|5964.63|5977.71|5977.71|5960.71|5960.71|0
1655296200000|2022-06-15 12:30:00|5962.84|5962.84|5970.96|5970.96|5977.97|5977.97|5961.98|5961.98|0
1655296500000|2022-06-15 12:35:00|5971.57|5971.57|5973.81|5973.81|5974.75|5974.75|5970.91|5970.91|0
1655296800000|2022-06-15 12:40:00|5973.69|5973.69|5975.02|5975.02|5977.01|5977.01|5971.8|5971.8|0
1655297100000|2022-06-15 12:45:00|5974.87|5974.87|5981.58|5981.58|5982.2|5982.2|5974.87|5974.87|0
1655297400000|2022-06-15 12:50:00|5981.5|5981.5|5994.06|5994.06|5994.74|5994.74|5981.23|5981.23|0
1655297700000|2022-06-15 12:55:00|5994.37|5994.37|5993.52|5993.52|5995.78|5995.78|5991.65|5991.65|0
1655298000000|2022-06-15 13:00:00|5993.79|5993.79|5983|5983|5995.17|5995.17|5981.15|5981.15|0
1655298300000|2022-06-15 13:05:00|5983.16|5983.16|5983.69|5983.69|5986|5986|5981.99|5981.99|0
1655298600000|2022-06-15 13:10:00|5983.79|5983.79|5986.02|5986.02|5988.97|5988.97|5968.6|5968.6|0
1655298900000|2022-06-15 13:15:00|5985.27|5985.27|5992.47|5992.47|5992.47|5992.47|5983.04|5983.04|0
1655299200000|2022-06-15 13:20:00|5992.58|5992.58|5999.44|5999.44|6000.56|6000.56|5991.13|5991.13|0
1655299500000|2022-06-15 13:25:00|5999.25|5999.25|5994.67|5994.67|6001.21|6001.21|5991.54|5991.54|0
1655299800000|2022-06-15 13:30:00|5994.73|5994.73|6001.62|6001.62|6007.24|6007.24|5983.64|5983.64|0
1655300100000|2022-06-15 13:35:00|6001.59|6001.59|6014.48|6014.48|6021.96|6021.96|6001.59|6001.59|0
1655300400000|2022-06-15 13:40:00|6014.61|6014.61|6034.78|6034.78|6036.39|6036.39|6014.04|6014.04|0
1655300700000|2022-06-15 13:45:00|6034.63|6034.63|6028.34|6028.34|6036.2|6036.2|6022.07|6022.07|0
1655301000000|2022-06-15 13:50:00|6028.42|6028.42|6016.29|6016.29|6032.3|6032.3|6016.29|6016.29|0
1655301300000|2022-06-15 13:55:00|6016.48|6016.48|6004.7|6004.7|6018.61|6018.61|6004.14|6004.14|0
1655301600000|2022-06-15 14:00:00|6004.73|6004.73|6003.41|6003.41|6007.62|6007.62|6001.69|6001.69|0
1655301900000|2022-06-15 14:05:00|6003.1|6003.1|6011.11|6011.11|6017.87|6017.87|6002.75|6002.75|0
1655302200000|2022-06-15 14:10:00|6011.01|6011.01|6002.97|6002.97|6012.27|6012.27|6000.12|6000.12|0
1655302500000|2022-06-15 14:15:00|6002.89|6002.89|6001.11|6001.11|6010.87|6010.87|6000.8|6000.8|0
1655302800000|2022-06-15 14:20:00|6000.95|6000.95|5986.33|5986.33|6001.11|6001.11|5984.47|5984.47|0
1655303100000|2022-06-15 14:25:00|5986.38|5986.38|5987.75|5987.75|5988.59|5988.59|5977.38|5977.38|0
1655303400000|2022-06-15 14:30:00|5987.78|5987.78|5974.02|5974.02|5989.58|5989.58|5970.2|5970.2|0
1655303700000|2022-06-15 14:35:00|5974.41|5974.41|5982.95|5982.95|5983.49|5983.49|5974.1|5974.1|0
1655304000000|2022-06-15 14:40:00|5983.03|5983.03|5981.93|5981.93|5986.82|5986.82|5981.01|5981.01|0
1655304300000|2022-06-15 14:45:00|5981.69|5981.69|5982.99|5982.99|5985.57|5985.57|5978.32|5978.32|0
1655304600000|2022-06-15 14:50:00|5983.18|5983.18|5986.66|5986.66|5989.1|5989.1|5983.18|5983.18|0
1655304900000|2022-06-15 14:55:00|5986.51|5986.51|6000.02|6000.02|6000.02|6000.02|5986.16|5986.16|0
1655305200000|2022-06-15 15:00:00|6000.38|6000.38|6018.49|6018.49|6019.7|6019.7|6000.38|6000.38|0
1655305500000|2022-06-15 15:05:00|6018.36|6018.36|6008.88|6008.88|6018.36|6018.36|6008.07|6008.07|0
1655305800000|2022-06-15 15:10:00|6008.81|6008.81|5996.28|5996.28|6008.89|6008.89|5996.28|5996.28|0
1655306100000|2022-06-15 15:15:00|5996.24|5996.24|5993.78|5993.78|5997.84|5997.84|5990.84|5990.84|0
1655306400000|2022-06-15 15:20:00|5994.07|5994.07|5991.86|5991.86|5994.6|5994.6|5987.53|5987.53|0
1655306700000|2022-06-15 15:25:00|5992|5992|5990|5990|5994.63|5994.63|5989.8|5989.8|0
1655363700000|2022-06-16 07:15:00|5933.69|5933.69|5908.55|5908.55|5936.11|5936.11|5906.54|5906.54|0
1655364000000|2022-06-16 07:20:00|5908.06|5908.06|5877.57|5877.57|5908.06|5908.06|5876.13|5876.13|0
1655364300000|2022-06-16 07:25:00|5877.69|5877.69|5876.39|5876.39|5880.48|5880.48|5862.89|5862.89|0
1655364600000|2022-06-16 07:30:00|5876.49|5876.49|5848.58|5848.58|5876.63|5876.63|5844.85|5844.85|0
1655364900000|2022-06-16 07:35:00|5848.25|5848.25|5843.26|5843.26|5851.99|5851.99|5836.67|5836.67|0
1655365200000|2022-06-16 07:40:00|5843.49|5843.49|5857.2|5857.2|5859.02|5859.02|5843.49|5843.49|0
1655365500000|2022-06-16 07:45:00|5857.02|5857.02|5850.36|5850.36|5861.78|5861.78|5848.99|5848.99|0
1655365800000|2022-06-16 07:50:00|5849.17|5849.17|5830.88|5830.88|5849.17|5849.17|5828.79|5828.79|0
1655366100000|2022-06-16 07:55:00|5830.55|5830.55|5833.34|5833.34|5836.03|5836.03|5828.63|5828.63|0
1655366400000|2022-06-16 08:00:00|5832.97|5832.97|5852.54|5852.54|5855.81|5855.81|5832.78|5832.78|0
1655366700000|2022-06-16 08:05:00|5852.21|5852.21|5858.46|5858.46|5863.01|5863.01|5847.07|5847.07|0
1655367000000|2022-06-16 08:10:00|5858.84|5858.84|5850.12|5850.12|5860.64|5860.64|5849.45|5849.45|0
1655367300000|2022-06-16 08:15:00|5850.22|5850.22|5860.92|5860.92|5863.68|5863.68|5845.75|5845.75|0
1655367600000|2022-06-16 08:20:00|5861.12|5861.12|5859.75|5859.75|5863.45|5863.45|5850.5|5850.5|0
1655367900000|2022-06-16 08:25:00|5860.01|5860.01|5858.09|5858.09|5863.56|5863.56|5857.93|5857.93|0
1655368200000|2022-06-16 08:30:00|5857.48|5857.48|5846.91|5846.91|5857.48|5857.48|5846.34|5846.34|0
1655368500000|2022-06-16 08:35:00|5846.53|5846.53|5843.53|5843.53|5846.53|5846.53|5841.36|5841.36|0
1655368800000|2022-06-16 08:40:00|5844.24|5844.24|5843.85|5843.85|5848.72|5848.72|5842.31|5842.31|0
1655369100000|2022-06-16 08:45:00|5843.26|5843.26|5851.4|5851.4|5852.84|5852.84|5842.79|5842.79|0
1655369400000|2022-06-16 08:50:00|5850.84|5850.84|5834.55|5834.55|5850.84|5850.84|5832.05|5832.05|0
1655369700000|2022-06-16 08:55:00|5834.68|5834.68|5822.85|5822.85|5836.76|5836.76|5822.85|5822.85|0
1655370000000|2022-06-16 09:00:00|5822.64|5822.64|5804.91|5804.91|5822.64|5822.64|5804.91|5804.91|0
1655370300000|2022-06-16 09:05:00|5804.57|5804.57|5801.85|5801.85|5808.64|5808.64|5795.82|5795.82|0
1655370600000|2022-06-16 09:10:00|5802.03|5802.03|5811.56|5811.56|5813.18|5813.18|5802.03|5802.03|0
1655370900000|2022-06-16 09:15:00|5811.25|5811.25|5814.48|5814.48|5821.07|5821.07|5809.56|5809.56|0
1655371200000|2022-06-16 09:20:00|5814.4|5814.4|5812.04|5812.04|5814.4|5814.4|5804.57|5804.57|0
1655371500000|2022-06-16 09:25:00|5812.35|5812.35|5803.5|5803.5|5813.44|5813.44|5803.5|5803.5|0
1655371800000|2022-06-16 09:30:00|5802.07|5802.07|5796.46|5796.46|5805.5|5805.5|5796.24|5796.24|0
1655372100000|2022-06-16 09:35:00|5795.95|5795.95|5780.3|5780.3|5796.4|5796.4|5780.1|5780.1|0
1655372400000|2022-06-16 09:40:00|5779.55|5779.55|5787.96|5787.96|5787.96|5787.96|5779.55|5779.55|0
1655372700000|2022-06-16 09:45:00|5787.93|5787.93|5786.73|5786.73|5787.93|5787.93|5783.64|5783.64|0
1655373000000|2022-06-16 09:50:00|5787.09|5787.09|5788.95|5788.95|5789.51|5789.51|5782.8|5782.8|0
1655373300000|2022-06-16 09:55:00|5789.02|5789.02|5799.03|5799.03|5799.06|5799.06|5787.25|5787.25|0
1655373600000|2022-06-16 10:00:00|5799.06|5799.06|5802.07|5802.07|5802.16|5802.16|5791.89|5791.89|0
1655373900000|2022-06-16 10:05:00|5802.16|5802.16|5807.71|5807.71|5809.11|5809.11|5799.04|5799.04|0
1655374200000|2022-06-16 10:10:00|5807.62|5807.62|5809.47|5809.47|5817.75|5817.75|5807.62|5807.62|0
1655374500000|2022-06-16 10:15:00|5809.7|5809.7|5808.24|5808.24|5809.89|5809.89|5804.08|5804.08|0
1655374800000|2022-06-16 10:20:00|5807.96|5807.96|5792.18|5792.18|5808.48|5808.48|5789.78|5789.78|0
1655375100000|2022-06-16 10:25:00|5791.82|5791.82|5796.06|5796.06|5800.37|5800.37|5791.69|5791.69|0
1655375400000|2022-06-16 10:30:00|5795.3|5795.3|5800.83|5800.83|5801.95|5801.95|5795.3|5795.3|0
1655375700000|2022-06-16 10:35:00|5800.77|5800.77|5800.48|5800.48|5804.76|5804.76|5800.48|5800.48|0
1655376000000|2022-06-16 10:40:00|5800.62|5800.62|5800.53|5800.53|5802.09|5802.09|5795.65|5795.65|0
1655376300000|2022-06-16 10:45:00|5800.27|5800.27|5802.85|5802.85|5803.25|5803.25|5797.88|5797.88|0
1655376600000|2022-06-16 10:50:00|5802.67|5802.67|5805.26|5805.26|5807.63|5807.63|5799.26|5799.26|0
1655376900000|2022-06-16 10:55:00|5805.05|5805.05|5791.81|5791.81|5805.15|5805.15|5790.81|5790.81|0
1655377200000|2022-06-16 11:00:00|5792.19|5792.19|5821.31|5821.31|5841.74|5841.74|5791.86|5791.86|0
1655377500000|2022-06-16 11:05:00|5820.94|5820.94|5833.39|5833.39|5833.97|5833.97|5820.94|5820.94|0
1655377800000|2022-06-16 11:10:00|5833.51|5833.51|5833.69|5833.69|5834.53|5834.53|5826.63|5826.63|0
1655378100000|2022-06-16 11:15:00|5833.85|5833.85|5841.11|5841.11|5841.11|5841.11|5833.85|5833.85|0
1655378400000|2022-06-16 11:20:00|5841.57|5841.57|5842.02|5842.02|5843|5843|5834.85|5834.85|0
1655378700000|2022-06-16 11:25:00|5841.86|5841.86|5840.38|5840.38|5853.34|5853.34|5830.83|5830.83|0
1655379000000|2022-06-16 11:30:00|5840.47|5840.47|5834.9|5834.9|5840.66|5840.66|5833.47|5833.47|0
1655379300000|2022-06-16 11:35:00|5834.82|5834.82|5838.66|5838.66|5845.47|5845.47|5834.82|5834.82|0
1655379600000|2022-06-16 11:40:00|5838.5|5838.5|5819.43|5819.43|5838.59|5838.59|5819.13|5819.13|0
1655379900000|2022-06-16 11:45:00|5819.79|5819.79|5807.42|5807.42|5819.87|5819.87|5806.35|5806.35|0
1655380200000|2022-06-16 11:50:00|5805.99|5805.99|5802.39|5802.39|5807.64|5807.64|5799.04|5799.04|0
1655380500000|2022-06-16 11:55:00|5802.53|5802.53|5800.26|5800.26|5802.68|5802.68|5794.39|5794.39|0
1655380800000|2022-06-16 12:00:00|5800.29|5800.29|5820.93|5820.93|5821.68|5821.68|5800.29|5800.29|0
1655381100000|2022-06-16 12:05:00|5822|5822|5833.37|5833.37|5836.36|5836.36|5821.69|5821.69|0
1655381400000|2022-06-16 12:10:00|5833.09|5833.09|5839.24|5839.24|5841.85|5841.85|5833.09|5833.09|0
1655381700000|2022-06-16 12:15:00|5838.83|5838.83|5819.12|5819.12|5840.58|5840.58|5818.74|5818.74|0
1655382000000|2022-06-16 12:20:00|5819.54|5819.54|5832.36|5832.36|5832.84|5832.84|5818.82|5818.82|0
1655382300000|2022-06-16 12:25:00|5832.42|5832.42|5817.24|5817.24|5833.83|5833.83|5816.27|5816.27|0
1655382600000|2022-06-16 12:30:00|5817.05|5817.05|5805.08|5805.08|5827.56|5827.56|5805.08|5805.08|0
1655382900000|2022-06-16 12:35:00|5804.79|5804.79|5811.68|5811.68|5811.87|5811.87|5800.93|5800.93|0
1655383200000|2022-06-16 12:40:00|5811.83|5811.83|5804.51|5804.51|5813.23|5813.23|5804.19|5804.19|0
1655383500000|2022-06-16 12:45:00|5804.72|5804.72|5794.99|5794.99|5804.72|5804.72|5794.72|5794.72|0
1655383800000|2022-06-16 12:50:00|5794.63|5794.63|5808.76|5808.76|5808.82|5808.82|5792.39|5792.39|0
1655384100000|2022-06-16 12:55:00|5808.69|5808.69|5793.02|5793.02|5808.69|5808.69|5792.69|5792.69|0
1655384400000|2022-06-16 13:00:00|5794.15|5794.15|5799.84|5799.84|5799.84|5799.84|5792|5792|0
1655384700000|2022-06-16 13:05:00|5800|5800|5804.27|5804.27|5805.36|5805.36|5800|5800|0
1655385000000|2022-06-16 13:10:00|5803.56|5803.56|5802.65|5802.65|5805.28|5805.28|5801.75|5801.75|0
1655385300000|2022-06-16 13:15:00|5802.8|5802.8|5810.89|5810.89|5811|5811|5800.23|5800.23|0
1655385600000|2022-06-16 13:20:00|5810.59|5810.59|5804|5804|5811.9|5811.9|5803.31|5803.31|0
1655385900000|2022-06-16 13:25:00|5804.06|5804.06|5803.46|5803.46|5810.76|5810.76|5803.46|5803.46|0
1655386200000|2022-06-16 13:30:00|5803.43|5803.43|5779.42|5779.42|5803.71|5803.71|5777.79|5777.79|0
1655386500000|2022-06-16 13:35:00|5779.58|5779.58|5788.47|5788.47|5796.79|5796.79|5777.88|5777.88|0
1655386800000|2022-06-16 13:40:00|5788.66|5788.66|5776.89|5776.89|5789.37|5789.37|5775.91|5775.91|0
1655387100000|2022-06-16 13:45:00|5776.78|5776.78|5791.47|5791.47|5794.54|5794.54|5775.02|5775.02|0
1655387400000|2022-06-16 13:50:00|5791.7|5791.7|5783.59|5783.59|5792.05|5792.05|5775.59|5775.59|0
1655387700000|2022-06-16 13:55:00|5783.62|5783.62|5785.13|5785.13|5794.01|5794.01|5778.34|5778.34|0
1655388000000|2022-06-16 14:00:00|5784.94|5784.94|5766.96|5766.96|5784.94|5784.94|5766.57|5766.57|0
1655388300000|2022-06-16 14:05:00|5766.62|5766.62|5761.09|5761.09|5766.62|5766.62|5753.2|5753.2|0
1655388600000|2022-06-16 14:10:00|5761.01|5761.01|5762.56|5762.56|5771.56|5771.56|5753.12|5753.12|0
1655388900000|2022-06-16 14:15:00|5761.94|5761.94|5742.66|5742.66|5762.55|5762.55|5741.3|5741.3|0
1655389200000|2022-06-16 14:20:00|5742.44|5742.44|5750.59|5750.59|5752.23|5752.23|5738.73|5738.73|0
1655389500000|2022-06-16 14:25:00|5750.29|5750.29|5765.99|5765.99|5768.6|5768.6|5750.09|5750.09|0
1655389800000|2022-06-16 14:30:00|5765.69|5765.69|5775.37|5775.37|5776.78|5776.78|5762.77|5762.77|0
1655390100000|2022-06-16 14:35:00|5775.31|5775.31|5764.19|5764.19|5775.31|5775.31|5762.7|5762.7|0
1655390400000|2022-06-16 14:40:00|5764.11|5764.11|5755.21|5755.21|5766.31|5766.31|5755.21|5755.21|0
1655390700000|2022-06-16 14:45:00|5755.29|5755.29|5736.4|5736.4|5755.29|5755.29|5732.49|5732.49|0
1655391000000|2022-06-16 14:50:00|5735.93|5735.93|5735.08|5735.08|5736.09|5736.09|5728.6|5728.6|0
1655391300000|2022-06-16 14:55:00|5735.28|5735.28|5737.28|5737.28|5741.9|5741.9|5733.33|5733.33|0
1655391600000|2022-06-16 15:00:00|5737.05|5737.05|5746.98|5746.98|5747.26|5747.26|5736.1|5736.1|0
1655391900000|2022-06-16 15:05:00|5746.88|5746.88|5738.89|5738.89|5747.14|5747.14|5736.75|5736.75|0
1655392200000|2022-06-16 15:10:00|5738.97|5738.97|5747.24|5747.24|5749.42|5749.42|5738.7|5738.7|0
1655392500000|2022-06-16 15:15:00|5747.54|5747.54|5742.65|5742.65|5752.65|5752.65|5738.79|5738.79|0
1655392800000|2022-06-16 15:20:00|5742.83|5742.83|5745.64|5745.64|5745.86|5745.86|5732.6|5732.6|0
1655393100000|2022-06-16 15:25:00|5745.7|5745.7|5736.34|5736.34|5751.76|5751.76|5736.34|5736.34|0
1655450100000|2022-06-17 07:15:00|5751.04|5751.04|5766.75|5766.75|5766.97|5766.97|5749.89|5749.89|0
1655450400000|2022-06-17 07:20:00|5767.4|5767.4|5809.7|5809.7|5809.7|5809.7|5766.03|5766.03|0
1655450700000|2022-06-17 07:25:00|5809.64|5809.64|5835.92|5835.92|5836.97|5836.97|5809.04|5809.04|0
1655451000000|2022-06-17 07:30:00|5836.24|5836.24|5811.98|5811.98|5836.24|5836.24|5809.82|5809.82|0
1655451300000|2022-06-17 07:35:00|5812.06|5812.06|5809.04|5809.04|5821.85|5821.85|5788.31|5788.31|0
1655451600000|2022-06-17 07:40:00|5808.86|5808.86|5762.18|5762.18|5808.86|5808.86|5749.56|5749.56|0
1655451900000|2022-06-17 07:45:00|5762.26|5762.26|5845.07|5845.07|5850.3|5850.3|5762|5762|0
1655452200000|2022-06-17 07:50:00|5844.7|5844.7|5822.72|5822.72|5844.7|5844.7|5822.72|5822.72|0
1655452500000|2022-06-17 07:55:00|5822.87|5822.87|5823.79|5823.79|5825.49|5825.49|5817.05|5817.05|0
1655452800000|2022-06-17 08:00:00|5823.88|5823.88|5810.53|5810.53|5825.05|5825.05|5810.42|5810.42|0
1655453100000|2022-06-17 08:05:00|5810.38|5810.38|5816.75|5816.75|5816.75|5816.75|5807.02|5807.02|0
1655453400000|2022-06-17 08:10:00|5816.56|5816.56|5830.84|5830.84|5831.79|5831.79|5814.84|5814.84|0
1655453700000|2022-06-17 08:15:00|5831.03|5831.03|5837.9|5837.9|5840.05|5840.05|5828.96|5828.96|0
1655454000000|2022-06-17 08:20:00|5837.95|5837.95|5825.34|5825.34|5838.92|5838.92|5823.67|5823.67|0
1655454300000|2022-06-17 08:25:00|5826.14|5826.14|5829.62|5829.62|5832.26|5832.26|5825.96|5825.96|0
1655454600000|2022-06-17 08:30:00|5829.06|5829.06|5849.27|5849.27|5849.69|5849.69|5829.06|5829.06|0
1655454900000|2022-06-17 08:35:00|5849.64|5849.64|5845.06|5845.06|5850.11|5850.11|5840.96|5840.96|0
1655455200000|2022-06-17 08:40:00|5844.88|5844.88|5842.37|5842.37|5846.09|5846.09|5836.44|5836.44|0
1655455500000|2022-06-17 08:45:00|5841.46|5841.46|5827.47|5827.47|5841.59|5841.59|5827.18|5827.18|0
1655455800000|2022-06-17 08:50:00|5827.5|5827.5|5815.11|5815.11|5828.66|5828.66|5814.26|5814.26|0
1655456100000|2022-06-17 08:55:00|5815.05|5815.05|5819.3|5819.3|5819.3|5819.3|5810.74|5810.74|0
1655456400000|2022-06-17 09:00:00|5819.33|5819.33|5820.76|5820.76|5823.68|5823.68|5818.45|5818.45|0
1655456700000|2022-06-17 09:05:00|5821.51|5821.51|5835.72|5835.72|5836.07|5836.07|5820.55|5820.55|0
1655457300000|2022-06-17 09:15:00|5835.66|5835.66|5854.86|5854.86|5861.83|5861.83|5835.66|5835.66|0
1655457600000|2022-06-17 09:20:00|5854.64|5854.64|5850.38|5850.38|5854.98|5854.98|5848.38|5848.38|0
1655457900000|2022-06-17 09:25:00|5850.22|5850.22|5860.33|5860.33|5860.33|5860.33|5850.13|5850.13|0
1655458200000|2022-06-17 09:30:00|5860.51|5860.51|5857.22|5857.22|5860.74|5860.74|5853.8|5853.8|0
1655458500000|2022-06-17 09:35:00|5857.35|5857.35|5855.78|5855.78|5866.62|5866.62|5854.74|5854.74|0
1655458800000|2022-06-17 09:40:00|5855.85|5855.85|5842.37|5842.37|5855.85|5855.85|5841.87|5841.87|0
1655459100000|2022-06-17 09:45:00|5842.22|5842.22|5852.6|5852.6|5853.84|5853.84|5841.04|5841.04|0
1655459400000|2022-06-17 09:50:00|5853.08|5853.08|5872.47|5872.47|5875.74|5875.74|5851.03|5851.03|0
1655459700000|2022-06-17 09:55:00|5871.51|5871.51|5868.35|5868.35|5875.45|5875.45|5860.23|5860.23|0
1655460000000|2022-06-17 10:00:00|5867.59|5867.59|5863.51|5863.51|5870.67|5870.67|5855.54|5855.54|0
1655460300000|2022-06-17 10:05:00|5863.48|5863.48|5866.43|5866.43|5876.93|5876.93|5863.28|5863.28|0
1655460600000|2022-06-17 10:10:00|5866.37|5866.37|5866.87|5866.87|5871.79|5871.79|5866.12|5866.12|0
1655460900000|2022-06-17 10:15:00|5866.5|5866.5|5876.72|5876.72|5878.45|5878.45|5865.61|5865.61|0
1655461200000|2022-06-17 10:20:00|5876.46|5876.46|5877.9|5877.9|5878.83|5878.83|5874.46|5874.46|0
1655461500000|2022-06-17 10:25:00|5877.83|5877.83|5870.41|5870.41|5880.92|5880.92|5870.41|5870.41|0
1655461800000|2022-06-17 10:30:00|5870.18|5870.18|5874.42|5874.42|5876.9|5876.9|5869.65|5869.65|0
1655462100000|2022-06-17 10:35:00|5874.65|5874.65|5887.31|5887.31|5887.31|5887.31|5867.8|5867.8|0
1655462400000|2022-06-17 10:40:00|5887.26|5887.26|5883.21|5883.21|5895.22|5895.22|5883.16|5883.16|0
1655462700000|2022-06-17 10:45:00|5883.3|5883.3|5884.74|5884.74|5884.9|5884.9|5878.64|5878.64|0
1655463000000|2022-06-17 10:50:00|5884.56|5884.56|5882.52|5882.52|5888.42|5888.42|5879.8|5879.8|0
1655463300000|2022-06-17 10:55:00|5882.44|5882.44|5885.63|5885.63|5889.43|5889.43|5880.91|5880.91|0
1655463600000|2022-06-17 11:00:00|5885.8|5885.8|5877.75|5877.75|5886.14|5886.14|5877.75|5877.75|0
1655463900000|2022-06-17 11:05:00|5877.65|5877.65|5874.25|5874.25|5877.65|5877.65|5872.66|5872.66|0
1655464200000|2022-06-17 11:10:00|5874.45|5874.45|5861.7|5861.7|5875.2|5875.2|5861.65|5861.65|0
1655464500000|2022-06-17 11:15:00|5860.98|5860.98|5869.47|5869.47|5889.98|5889.98|5860.81|5860.81|0
1655464800000|2022-06-17 11:20:00|5869.71|5869.71|5878.63|5878.63|5878.63|5878.63|5869.59|5869.59|0
1655465100000|2022-06-17 11:25:00|5879.34|5879.34|5891.6|5891.6|5891.6|5891.6|5878|5878|0
1655465400000|2022-06-17 11:30:00|5891.44|5891.44|5887.62|5887.62|5893.56|5893.56|5887.22|5887.22|0
1655465700000|2022-06-17 11:35:00|5886.97|5886.97|5890.74|5890.74|5892.45|5892.45|5884.84|5884.84|0
1655466000000|2022-06-17 11:40:00|5890.98|5890.98|5885.07|5885.07|5895.1|5895.1|5884.73|5884.73|0
1655466300000|2022-06-17 11:45:00|5884.51|5884.51|5874.21|5874.21|5884.92|5884.92|5874.21|5874.21|0
1655466600000|2022-06-17 11:50:00|5873.98|5873.98|5866.41|5866.41|5873.98|5873.98|5865.51|5865.51|0
1655466900000|2022-06-17 11:55:00|5866.31|5866.31|5870.23|5870.23|5870.39|5870.39|5866.31|5866.31|0
1655467200000|2022-06-17 12:00:00|5870.43|5870.43|5872.54|5872.54|5878.84|5878.84|5869.94|5869.94|0
1655467500000|2022-06-17 12:05:00|5872.63|5872.63|5872.6|5872.6|5875.78|5875.78|5871.96|5871.96|0
1655467800000|2022-06-17 12:10:00|5872.52|5872.52|5870.58|5870.58|5877.25|5877.25|5868.7|5868.7|0
1655468100000|2022-06-17 12:15:00|5870.39|5870.39|5873.29|5873.29|5873.29|5873.29|5868.66|5868.66|0
1655468400000|2022-06-17 12:20:00|5873.26|5873.26|5859.6|5859.6|5873.26|5873.26|5859.51|5859.51|0
1655468700000|2022-06-17 12:25:00|5859.54|5859.54|5853.81|5853.81|5859.9|5859.9|5853.34|5853.34|0
1655469000000|2022-06-17 12:30:00|5853.48|5853.48|5841.55|5841.55|5854.05|5854.05|5840.49|5840.49|0
1655469300000|2022-06-17 12:35:00|5841.61|5841.61|5840.24|5840.24|5842.56|5842.56|5839.43|5839.43|0
1655469600000|2022-06-17 12:40:00|5839.86|5839.86|5837.71|5837.71|5840|5840|5833.55|5833.55|0
1655469900000|2022-06-17 12:45:00|5837.55|5837.55|5816.36|5816.36|5837.82|5837.82|5816.36|5816.36|0
1655470200000|2022-06-17 12:50:00|5816.31|5816.31|5804.63|5804.63|5816.31|5816.31|5803.82|5803.82|0
1655470500000|2022-06-17 12:55:00|5804.76|5804.76|5806.05|5806.05|5808.63|5808.63|5803.4|5803.4|0
1655470800000|2022-06-17 13:00:00|5806.23|5806.23|5801.6|5801.6|5806.23|5806.23|5799.62|5799.62|0
1655471100000|2022-06-17 13:05:00|5800.53|5800.53|5788.55|5788.55|5800.53|5800.53|5787.85|5787.85|0
1655471400000|2022-06-17 13:10:00|5788.34|5788.34|5786.48|5786.48|5788.44|5788.44|5780.56|5780.56|0
1655471700000|2022-06-17 13:15:00|5786.59|5786.59|5785.9|5785.9|5790.71|5790.71|5785.66|5785.66|0
1655472000000|2022-06-17 13:20:00|5785.85|5785.85|5780.83|5780.83|5785.85|5785.85|5779.43|5779.43|0
1655472300000|2022-06-17 13:25:00|5780.96|5780.96|5789.66|5789.66|5803.97|5803.97|5780.96|5780.96|0
1655472600000|2022-06-17 13:30:00|5789.47|5789.47|5796.43|5796.43|5798.58|5798.58|5786.14|5786.14|0
1655472900000|2022-06-17 13:35:00|5796.34|5796.34|5786.07|5786.07|5804.21|5804.21|5783.32|5783.32|0
1655473200000|2022-06-17 13:40:00|5787.11|5787.11|5821.31|5821.31|5821.64|5821.64|5787.11|5787.11|0
1655473500000|2022-06-17 13:45:00|5821.66|5821.66|5828.86|5828.86|5831.69|5831.69|5821.52|5821.52|0
1655473800000|2022-06-17 13:50:00|5828.83|5828.83|5843.69|5843.69|5846.35|5846.35|5827.66|5827.66|0
1655474100000|2022-06-17 13:55:00|5843.48|5843.48|5843.3|5843.3|5854.51|5854.51|5838.27|5838.27|0
1655474400000|2022-06-17 14:00:00|5843.37|5843.37|5829.21|5829.21|5843.55|5843.55|5824.47|5824.47|0
1655474700000|2022-06-17 14:05:00|5829.34|5829.34|5820.61|5820.61|5832.11|5832.11|5818.8|5818.8|0
1655475000000|2022-06-17 14:10:00|5820.64|5820.64|5815.95|5815.95|5826.75|5826.75|5815.95|5815.95|0
1655475300000|2022-06-17 14:15:00|5816.03|5816.03|5795.75|5795.75|5820.18|5820.18|5795.75|5795.75|0
1655475600000|2022-06-17 14:20:00|5795.39|5795.39|5779.62|5779.62|5796.11|5796.11|5773.94|5773.94|0
1655475900000|2022-06-17 14:25:00|5779.54|5779.54|5778.05|5778.05|5781.84|5781.84|5774.8|5774.8|0
1655476200000|2022-06-17 14:30:00|5777.9|5777.9|5773.27|5773.27|5782.68|5782.68|5771.51|5771.51|0
1655476500000|2022-06-17 14:35:00|5772.97|5772.97|5771.52|5771.52|5776.26|5776.26|5760.4|5760.4|0
1655476800000|2022-06-17 14:40:00|5771.15|5771.15|5774.42|5774.42|5775.87|5775.87|5764.04|5764.04|0
1655477100000|2022-06-17 14:45:00|5774.5|5774.5|5767.71|5767.71|5774.5|5774.5|5759.39|5759.39|0
1655477400000|2022-06-17 14:50:00|5767.61|5767.61|5776.21|5776.21|5776.67|5776.67|5767.32|5767.32|0
1655477700000|2022-06-17 14:55:00|5776.27|5776.27|5786.69|5786.69|5787.09|5787.09|5776.27|5776.27|0
1655478000000|2022-06-17 15:00:00|5786.8|5786.8|5787.72|5787.72|5793.75|5793.75|5776.63|5776.63|0
1655478300000|2022-06-17 15:05:00|5787.64|5787.64|5808.37|5808.37|5809.18|5809.18|5785.65|5785.65|0
1655478600000|2022-06-17 15:10:00|5808.7|5808.7|5786.3|5786.3|5809.61|5809.61|5786.3|5786.3|0
1655478900000|2022-06-17 15:15:00|5785.94|5785.94|5794.58|5794.58|5796.61|5796.61|5784.11|5784.11|0
1655479200000|2022-06-17 15:20:00|5794.64|5794.64|5786.75|5786.75|5796.48|5796.48|5786.14|5786.14|0
1655479500000|2022-06-17 15:25:00|5786.03|5786.03|5784.88|5784.88|5793.49|5793.49|5780.4|5780.4|0
1655709300000|2022-06-20 07:15:00|5809.54|5809.54|5787.57|5787.57|5810.92|5810.92|5779.98|5779.98|0
1655709600000|2022-06-20 07:20:00|5787.84|5787.84|5828.33|5828.33|5829.44|5829.44|5787.84|5787.84|0
1655709900000|2022-06-20 07:25:00|5828.62|5828.62|5836.79|5836.79|5837.49|5837.49|5818.91|5818.91|0
1655710200000|2022-06-20 07:30:00|5835.35|5835.35|5840.66|5840.66|5841.11|5841.11|5834.64|5834.64|0
1655710500000|2022-06-20 07:35:00|5840.36|5840.36|5858.7|5858.7|5859.38|5859.38|5839.69|5839.69|0
1655710800000|2022-06-20 07:40:00|5859.01|5859.01|5860.11|5860.11|5862.14|5862.14|5858.35|5858.35|0
1655711100000|2022-06-20 07:45:00|5860.3|5860.3|5837.66|5837.66|5860.34|5860.34|5837.07|5837.07|0
1655711400000|2022-06-20 07:50:00|5835.15|5835.15|5850.79|5850.79|5851.06|5851.06|5835.06|5835.06|0
1655711700000|2022-06-20 07:55:00|5850.92|5850.92|5867.09|5867.09|5867.68|5867.68|5850.76|5850.76|0
1655712000000|2022-06-20 08:00:00|5866.37|5866.37|5862.13|5862.13|5867.29|5867.29|5861.98|5861.98|0
1655712300000|2022-06-20 08:05:00|5862.28|5862.28|5869.13|5869.13|5869.13|5869.13|5859.81|5859.81|0
1655712600000|2022-06-20 08:10:00|5869.05|5869.05|5858.55|5858.55|5876.04|5876.04|5857.83|5857.83|0
1655712900000|2022-06-20 08:15:00|5858.68|5858.68|5853.98|5853.98|5858.85|5858.85|5850.88|5850.88|0
1655713200000|2022-06-20 08:20:00|5854.14|5854.14|5857.76|5857.76|5861.56|5861.56|5854.14|5854.14|0
1655713500000|2022-06-20 08:25:00|5857.55|5857.55|5856.61|5856.61|5858.49|5858.49|5856.61|5856.61|0
1655713800000|2022-06-20 08:30:00|5856.45|5856.45|5859.56|5859.56|5859.92|5859.92|5847.9|5847.9|0
1655714100000|2022-06-20 08:35:00|5859.41|5859.41|5869.32|5869.32|5869.32|5869.32|5859.24|5859.24|0
1655714400000|2022-06-20 08:40:00|5869.35|5869.35|5861.86|5861.86|5870.35|5870.35|5861.55|5861.55|0
1655714700000|2022-06-20 08:45:00|5861.79|5861.79|5865.5|5865.5|5865.5|5865.5|5858.06|5858.06|0
1655715000000|2022-06-20 08:50:00|5865.53|5865.53|5868.26|5868.26|5868.75|5868.75|5865.47|5865.47|0
1655715300000|2022-06-20 08:55:00|5868.47|5868.47|5861.64|5861.64|5870.38|5870.38|5859.31|5859.31|0
1655715600000|2022-06-20 09:00:00|5861.24|5861.24|5844.11|5844.11|5861.91|5861.91|5844.11|5844.11|0
1655715900000|2022-06-20 09:05:00|5843.39|5843.39|5843.47|5843.47|5848.84|5848.84|5839.5|5839.5|0
1655716200000|2022-06-20 09:10:00|5843.28|5843.28|5830.45|5830.45|5843.7|5843.7|5828.59|5828.59|0
1655716500000|2022-06-20 09:15:00|5830.6|5830.6|5841.19|5841.19|5841.49|5841.49|5830.6|5830.6|0
1655716800000|2022-06-20 09:20:00|5840.86|5840.86|5836.09|5836.09|5841.26|5841.26|5834.95|5834.95|0
1655717100000|2022-06-20 09:25:00|5836.03|5836.03|5844.09|5844.09|5845.61|5845.61|5835.24|5835.24|0
1655717400000|2022-06-20 09:30:00|5843.65|5843.65|5837.04|5837.04|5848.12|5848.12|5837.04|5837.04|0
1655717700000|2022-06-20 09:35:00|5836.85|5836.85|5835.94|5835.94|5836.85|5836.85|5829.69|5829.69|0
1655718000000|2022-06-20 09:40:00|5835.76|5835.76|5831.34|5831.34|5835.76|5835.76|5831.15|5831.15|0
1655718300000|2022-06-20 09:45:00|5831.38|5831.38|5838.29|5838.29|5838.29|5838.29|5828.04|5828.04|0
1655718600000|2022-06-20 09:50:00|5838.09|5838.09|5836.81|5836.81|5839.95|5839.95|5836.62|5836.62|0
1655718900000|2022-06-20 09:55:00|5837.41|5837.41|5850.43|5850.43|5850.59|5850.59|5837.41|5837.41|0
1655719200000|2022-06-20 10:00:00|5850.62|5850.62|5866.64|5866.64|5866.87|5866.87|5850.62|5850.62|0
1655719500000|2022-06-20 10:05:00|5866.79|5866.79|5866.67|5866.67|5868.64|5868.64|5865|5865|0
1655719800000|2022-06-20 10:10:00|5866.93|5866.93|5862.84|5862.84|5867.65|5867.65|5859.36|5859.36|0
1655720100000|2022-06-20 10:15:00|5862.65|5862.65|5859.08|5859.08|5863.02|5863.02|5858.99|5858.99|0
1655720400000|2022-06-20 10:20:00|5859.27|5859.27|5859.79|5859.79|5860.39|5860.39|5856.89|5856.89|0
1655720700000|2022-06-20 10:25:00|5859.85|5859.85|5860.56|5860.56|5862.03|5862.03|5858.27|5858.27|0
1655721000000|2022-06-20 10:30:00|5860.5|5860.5|5861.08|5861.08|5861.55|5861.55|5859.13|5859.13|0
1655721300000|2022-06-20 10:35:00|5860.71|5860.71|5867.25|5867.25|5868.42|5868.42|5860.67|5860.67|0
1655721600000|2022-06-20 10:40:00|5867.47|5867.47|5865.37|5865.37|5868.32|5868.32|5865.37|5865.37|0
1655721900000|2022-06-20 10:45:00|5865.5|5865.5|5869.59|5869.59|5869.97|5869.97|5863.89|5863.89|0
1655722200000|2022-06-20 10:50:00|5869.49|5869.49|5864.85|5864.85|5869.69|5869.69|5864.66|5864.66|0
1655722500000|2022-06-20 10:55:00|5864.93|5864.93|5861.63|5861.63|5866.28|5866.28|5861.04|5861.04|0
1655722800000|2022-06-20 11:00:00|5861.72|5861.72|5857.93|5857.93|5862.67|5862.67|5857.93|5857.93|0
1655723100000|2022-06-20 11:05:00|5857.73|5857.73|5857.36|5857.36|5858.41|5858.41|5853.03|5853.03|0
1655723400000|2022-06-20 11:10:00|5857.55|5857.55|5862.97|5862.97|5862.97|5862.97|5857.17|5857.17|0
1655723700000|2022-06-20 11:15:00|5862.94|5862.94|5859.44|5859.44|5864.49|5864.49|5859.44|5859.44|0
1655724000000|2022-06-20 11:20:00|5859.25|5859.25|5860.44|5860.44|5860.56|5860.56|5858.09|5858.09|0
1655724300000|2022-06-20 11:25:00|5860.5|5860.5|5865.28|5865.28|5865.97|5865.97|5860.06|5860.06|0
1655724600000|2022-06-20 11:30:00|5865.22|5865.22|5870.3|5870.3|5870.37|5870.37|5865.22|5865.22|0
1655724900000|2022-06-20 11:35:00|5870.4|5870.4|5869.06|5869.06|5874.06|5874.06|5868.06|5868.06|0
1655725200000|2022-06-20 11:40:00|5869.13|5869.13|5873.94|5873.94|5873.94|5873.94|5869.13|5869.13|0
1655725500000|2022-06-20 11:45:00|5873.78|5873.78|5874.76|5874.76|5874.82|5874.82|5872.92|5872.92|0
1655725800000|2022-06-20 11:50:00|5874.4|5874.4|5874.52|5874.52|5877.13|5877.13|5874.24|5874.24|0
1655726100000|2022-06-20 11:55:00|5874.41|5874.41|5877.14|5877.14|5877.14|5877.14|5873.81|5873.81|0
1655726400000|2022-06-20 12:00:00|5877.4|5877.4|5871.96|5871.96|5878.48|5878.48|5870.14|5870.14|0
1655726700000|2022-06-20 12:05:00|5871.24|5871.24|5876.09|5876.09|5876.58|5876.58|5869.74|5869.74|0
1655727000000|2022-06-20 12:10:00|5876.15|5876.15|5873.05|5873.05|5876.15|5876.15|5872.81|5872.81|0
1655727300000|2022-06-20 12:15:00|5872.45|5872.45|5862.07|5862.07|5872.45|5872.45|5862.07|5862.07|0
1655727600000|2022-06-20 12:20:00|5861.97|5861.97|5865.29|5865.29|5865.29|5865.29|5860.23|5860.23|0
1655727900000|2022-06-20 12:25:00|5866.19|5866.19|5860.53|5860.53|5866.87|5866.87|5859.38|5859.38|0
1655728200000|2022-06-20 12:30:00|5860.4|5860.4|5859.14|5859.14|5861.67|5861.67|5858.79|5858.79|0
1655728500000|2022-06-20 12:35:00|5859.39|5859.39|5858.38|5858.38|5861.04|5861.04|5857.04|5857.04|0
1655728800000|2022-06-20 12:40:00|5858.24|5858.24|5869.18|5869.18|5870.65|5870.65|5858.13|5858.13|0
1655729100000|2022-06-20 12:45:00|5868.89|5868.89|5871.74|5871.74|5872.56|5872.56|5867.74|5867.74|0
1655729400000|2022-06-20 12:50:00|5871.87|5871.87|5874.31|5874.31|5875.58|5875.58|5870.64|5870.64|0
1655729700000|2022-06-20 12:55:00|5874.57|5874.57|5875.69|5875.69|5878.8|5878.8|5874.57|5874.57|0
1655730000000|2022-06-20 13:00:00|5875.76|5875.76|5888.59|5888.59|5889.83|5889.83|5874.54|5874.54|0
1655730300000|2022-06-20 13:05:00|5888.5|5888.5|5889.49|5889.49|5891.16|5891.16|5886.23|5886.23|0
1655730600000|2022-06-20 13:10:00|5889.27|5889.27|5886.81|5886.81|5890.23|5890.23|5886.81|5886.81|0
1655730900000|2022-06-20 13:15:00|5886.62|5886.62|5886.57|5886.57|5888.27|5888.27|5885.58|5885.58|0
1655731200000|2022-06-20 13:20:00|5886.81|5886.81|5880.81|5880.81|5888.97|5888.97|5880.81|5880.81|0
1655731500000|2022-06-20 13:25:00|5880.88|5880.88|5885.39|5885.39|5887.55|5887.55|5880.88|5880.88|0
1655731800000|2022-06-20 13:30:00|5885.31|5885.31|5890.14|5890.14|5892.3|5892.3|5884.25|5884.25|0
1655732100000|2022-06-20 13:35:00|5890.35|5890.35|5893.32|5893.32|5896.63|5896.63|5890.35|5890.35|0
1655732400000|2022-06-20 13:40:00|5893.5|5893.5|5894.31|5894.31|5895.79|5895.79|5886.77|5886.77|0
1655732700000|2022-06-20 13:45:00|5894.47|5894.47|5900.2|5900.2|5902.22|5902.22|5888.81|5888.81|0
1655733000000|2022-06-20 13:50:00|5900.27|5900.27|5909.45|5909.45|5909.45|5909.45|5898.73|5898.73|0
1655733300000|2022-06-20 13:55:00|5909.39|5909.39|5914.57|5914.57|5914.99|5914.99|5908.74|5908.74|0
1655733600000|2022-06-20 14:00:00|5914.38|5914.38|5923.17|5923.17|5924.04|5924.04|5913.68|5913.68|0
1655733900000|2022-06-20 14:05:00|5922.84|5922.84|5924.83|5924.83|5926.24|5926.24|5922.84|5922.84|0
1655734200000|2022-06-20 14:10:00|5924.53|5924.53|5924.43|5924.43|5925.94|5925.94|5921.34|5921.34|0
1655734500000|2022-06-20 14:15:00|5924.36|5924.36|5941.24|5941.24|5941.24|5941.24|5923.09|5923.09|0
1655734800000|2022-06-20 14:20:00|5941.48|5941.48|5939.23|5939.23|5947.56|5947.56|5938.86|5938.86|0
1655735100000|2022-06-20 14:25:00|5939.3|5939.3|5935.32|5935.32|5940.74|5940.74|5932.48|5932.48|0
1655735400000|2022-06-20 14:30:00|5935.45|5935.45|5949.42|5949.42|5949.42|5949.42|5935.45|5935.45|0
1655735700000|2022-06-20 14:35:00|5949.6|5949.6|5950.02|5950.02|5955.31|5955.31|5949.6|5949.6|0
1655736000000|2022-06-20 14:40:00|5949.83|5949.83|5952.03|5952.03|5954.98|5954.98|5945.62|5945.62|0
1655736300000|2022-06-20 14:45:00|5951.8|5951.8|5943.76|5943.76|5951.8|5951.8|5940.21|5940.21|0
1655736600000|2022-06-20 14:50:00|5943.86|5943.86|5950.97|5950.97|5950.97|5950.97|5940.83|5940.83|0
1655736900000|2022-06-20 14:55:00|5951.25|5951.25|5944.79|5944.79|5953.83|5953.83|5944.64|5944.64|0
1655737200000|2022-06-20 15:00:00|5944.6|5944.6|5957.67|5957.67|5958.03|5958.03|5943.54|5943.54|0
1655737500000|2022-06-20 15:05:00|5957.37|5957.37|5957.68|5957.68|5959.57|5959.57|5956.16|5956.16|0
1655737800000|2022-06-20 15:10:00|5957.55|5957.55|5960.37|5960.37|5960.37|5960.37|5955.46|5955.46|0
1655738100000|2022-06-20 15:15:00|5960.58|5960.58|5970.56|5970.56|5970.79|5970.79|5960.5|5960.5|0
1655738400000|2022-06-20 15:20:00|5970.86|5970.86|5968.4|5968.4|5974.77|5974.77|5966.12|5966.12|0
1655738700000|2022-06-20 15:25:00|5968.35|5968.35|5964.18|5964.18|5971.53|5971.53|5964.18|5964.18|0
1655795700000|2022-06-21 07:15:00|5985.22|5985.22|5997.56|5997.56|6005.67|6005.67|5985.22|5985.22|0
1655796000000|2022-06-21 07:20:00|5995.39|5995.39|6000.16|6000.16|6007.11|6007.11|5992.89|5992.89|0
1655796300000|2022-06-21 07:25:00|6000.35|6000.35|5987.63|5987.63|6000.65|6000.65|5979.47|5979.47|0
1655796600000|2022-06-21 07:30:00|5987.78|5987.78|5992.62|5992.62|5999.09|5999.09|5979.62|5979.62|0
1655796900000|2022-06-21 07:35:00|5992.65|5992.65|6015.12|6015.12|6015.12|6015.12|5991.29|5991.29|0
1655797200000|2022-06-21 07:40:00|6015.42|6015.42|6008.99|6008.99|6019.61|6019.61|6007.37|6007.37|0
1655797500000|2022-06-21 07:45:00|6009.9|6009.9|5990.46|5990.46|6010.03|6010.03|5987.38|5987.38|0
1655797800000|2022-06-21 07:50:00|5991.2|5991.2|6002.59|6002.59|6003.37|6003.37|5988.3|5988.3|0
1655798100000|2022-06-21 07:55:00|6002.91|6002.91|5997.65|5997.65|6002.94|6002.94|5993.59|5993.59|0
1655798400000|2022-06-21 08:00:00|5998.55|5998.55|6007.37|6007.37|6007.37|6007.37|5998.46|5998.46|0
1655798700000|2022-06-21 08:05:00|6007.49|6007.49|6011.02|6011.02|6015.14|6015.14|6007.49|6007.49|0
1655799000000|2022-06-21 08:10:00|6010.72|6010.72|6001.64|6001.64|6010.72|6010.72|5998.29|5998.29|0
1655799300000|2022-06-21 08:15:00|6001.58|6001.58|5995.15|5995.15|6002.32|6002.32|5989.74|5989.74|0
1655799600000|2022-06-21 08:20:00|5995.52|5995.52|5996.36|5996.36|5996.54|5996.54|5991.69|5991.69|0
1655799900000|2022-06-21 08:25:00|5996.96|5996.96|5990.75|5990.75|5998.68|5998.68|5985.73|5985.73|0
1655800200000|2022-06-21 08:30:00|5991.1|5991.1|5984.12|5984.12|5993.31|5993.31|5983.21|5983.21|0
1655800500000|2022-06-21 08:35:00|5984.08|5984.08|5990.26|5990.26|5991.2|5991.2|5983.84|5983.84|0
1655800800000|2022-06-21 08:40:00|5990.07|5990.07|5988.67|5988.67|5990.07|5990.07|5984.62|5984.62|0
1655801100000|2022-06-21 08:45:00|5988.94|5988.94|5980.39|5980.39|5989.5|5989.5|5980.39|5980.39|0
1655801400000|2022-06-21 08:50:00|5980.2|5980.2|5968.97|5968.97|5980.2|5980.2|5967|5967|0
1655801700000|2022-06-21 08:55:00|5968.08|5968.08|5970.56|5970.56|5971.49|5971.49|5966.58|5966.58|0
1655802000000|2022-06-21 09:00:00|5970.49|5970.49|5981.09|5981.09|5981.31|5981.31|5970.16|5970.16|0
1655802300000|2022-06-21 09:05:00|5980.9|5980.9|5989.78|5989.78|5990.07|5990.07|5980.06|5980.06|0
1655802600000|2022-06-21 09:10:00|5989.07|5989.07|5975.39|5975.39|5989.2|5989.2|5975.26|5975.26|0
1655802900000|2022-06-21 09:15:00|5975.01|5975.01|5968.81|5968.81|5975.37|5975.37|5968.81|5968.81|0
1655803200000|2022-06-21 09:20:00|5968.74|5968.74|5961.03|5961.03|5968.74|5968.74|5960.84|5960.84|0
1655803500000|2022-06-21 09:25:00|5960.84|5960.84|5960.06|5960.06|5960.84|5960.84|5957.57|5957.57|0
1655803800000|2022-06-21 09:30:00|5959.46|5959.46|5951.86|5951.86|5959.98|5959.98|5951.7|5951.7|0
1655804100000|2022-06-21 09:35:00|5951.63|5951.63|5954|5954|5955.88|5955.88|5949.95|5949.95|0
1655804400000|2022-06-21 09:40:00|5953.82|5953.82|5955.42|5955.42|5960.93|5960.93|5953.34|5953.34|0
1655804700000|2022-06-21 09:45:00|5955.51|5955.51|5964.44|5964.44|5964.44|5964.44|5955.44|5955.44|0
1655805000000|2022-06-21 09:50:00|5964.5|5964.5|5961.83|5961.83|5967.08|5967.08|5961.52|5961.52|0
1655805300000|2022-06-21 09:55:00|5961.76|5961.76|5955.47|5955.47|5962.82|5962.82|5955.47|5955.47|0
1655805600000|2022-06-21 10:00:00|5956.18|5956.18|5949.74|5949.74|5958.1|5958.1|5948.57|5948.57|0
1655805900000|2022-06-21 10:05:00|5949.92|5949.92|5959.65|5959.65|5959.65|5959.65|5949.92|5949.92|0
1655806200000|2022-06-21 10:10:00|5959.79|5959.79|5959.47|5959.47|5960.62|5960.62|5954.4|5954.4|0
1655806500000|2022-06-21 10:15:00|5959.62|5959.62|5975.84|5975.84|5977.18|5977.18|5959.62|5959.62|0
1655806800000|2022-06-21 10:20:00|5975.65|5975.65|5973.96|5973.96|5976.96|5976.96|5973.61|5973.61|0
1655807100000|2022-06-21 10:25:00|5974.06|5974.06|5974.86|5974.86|5976.56|5976.56|5971.72|5971.72|0
1655807400000|2022-06-21 10:30:00|5975.72|5975.72|5976.09|5976.09|5979.97|5979.97|5973.59|5973.59|0
1655807700000|2022-06-21 10:35:00|5976.22|5976.22|5975.24|5975.24|5976.41|5976.41|5966.83|5966.83|0
1655808000000|2022-06-21 10:40:00|5974.89|5974.89|5983.91|5983.91|5984.22|5984.22|5974.71|5974.71|0
1655808300000|2022-06-21 10:45:00|5982.83|5982.83|5982.67|5982.67|5982.85|5982.85|5979.93|5979.93|0
1655808600000|2022-06-21 10:50:00|5982.31|5982.31|5979.76|5979.76|5982.35|5982.35|5979.73|5979.73|0
1655808900000|2022-06-21 10:55:00|5980.09|5980.09|5976.42|5976.42|5980.46|5980.46|5968.59|5968.59|0
1655809200000|2022-06-21 11:00:00|5976.51|5976.51|5970.62|5970.62|5976.58|5976.58|5970.62|5970.62|0
1655809500000|2022-06-21 11:05:00|5969.13|5969.13|5959.55|5959.55|5969.13|5969.13|5958.39|5958.39|0
1655809800000|2022-06-21 11:10:00|5959.52|5959.52|5969.01|5969.01|5969.01|5969.01|5958.33|5958.33|0
1655810100000|2022-06-21 11:15:00|5969.08|5969.08|5967.37|5967.37|5969.14|5969.14|5967.08|5967.08|0
1655810400000|2022-06-21 11:20:00|5967.19|5967.19|5966.02|5966.02|5968.52|5968.52|5966.02|5966.02|0
1655810700000|2022-06-21 11:25:00|5965.89|5965.89|5963.92|5963.92|5965.89|5965.89|5959.62|5959.62|0
1655811000000|2022-06-21 11:30:00|5964.11|5964.11|5963.2|5963.2|5966.36|5966.36|5961.65|5961.65|0
1655811300000|2022-06-21 11:35:00|5962.48|5962.48|5959.09|5959.09|5962.48|5962.48|5956.82|5956.82|0
1655811600000|2022-06-21 11:40:00|5958.81|5958.81|5955.17|5955.17|5958.81|5958.81|5953.92|5953.92|0
1655811900000|2022-06-21 11:45:00|5955.01|5955.01|5948.96|5948.96|5955.01|5955.01|5947.87|5947.87|0
1655812200000|2022-06-21 11:50:00|5948.87|5948.87|5936.34|5936.34|5950.89|5950.89|5934.4|5934.4|0
1655812500000|2022-06-21 11:55:00|5936.53|5936.53|5927.6|5927.6|5937.52|5937.52|5927.6|5927.6|0
1655812800000|2022-06-21 12:00:00|5927.51|5927.51|5916.7|5916.7|5927.6|5927.6|5916.57|5916.57|0
1655813100000|2022-06-21 12:05:00|5916.48|5916.48|5910.01|5910.01|5917.37|5917.37|5909.31|5909.31|0
1655813400000|2022-06-21 12:10:00|5910.19|5910.19|5923.62|5923.62|5923.88|5923.88|5909.9|5909.9|0
1655813700000|2022-06-21 12:15:00|5923.71|5923.71|5928.86|5928.86|5931.76|5931.76|5923.71|5923.71|0
1655814000000|2022-06-21 12:20:00|5928.73|5928.73|5919.14|5919.14|5929.74|5929.74|5919.14|5919.14|0
1655814300000|2022-06-21 12:25:00|5919.2|5919.2|5918.71|5918.71|5923.23|5923.23|5918.67|5918.67|0
1655814600000|2022-06-21 12:30:00|5918.56|5918.56|5919.35|5919.35|5919.35|5919.35|5915.15|5915.15|0
1655814900000|2022-06-21 12:35:00|5919.12|5919.12|5908.48|5908.48|5923.58|5923.58|5908.48|5908.48|0
1655815200000|2022-06-21 12:40:00|5908.39|5908.39|5911.88|5911.88|5911.94|5911.94|5906.35|5906.35|0
1655815500000|2022-06-21 12:45:00|5912.07|5912.07|5912.31|5912.31|5913.03|5913.03|5908.6|5908.6|0
1655815800000|2022-06-21 12:50:00|5912.18|5912.18|5908.42|5908.42|5913.92|5913.92|5908.28|5908.28|0
1655816100000|2022-06-21 12:55:00|5908.48|5908.48|5908.93|5908.93|5910.08|5910.08|5904.61|5904.61|0
1655816400000|2022-06-21 13:00:00|5908.86|5908.86|5918.58|5918.58|5919.62|5919.62|5907.98|5907.98|0
1655816700000|2022-06-21 13:05:00|5918.55|5918.55|5921.05|5921.05|5921.05|5921.05|5914.64|5914.64|0
1655817000000|2022-06-21 13:10:00|5920.82|5920.82|5913.94|5913.94|5920.82|5920.82|5913.28|5913.28|0
1655817300000|2022-06-21 13:15:00|5913.91|5913.91|5919.62|5919.62|5919.83|5919.83|5913.73|5913.73|0
1655817600000|2022-06-21 13:20:00|5919.55|5919.55|5926.62|5926.62|5927.39|5927.39|5918.74|5918.74|0
1655817900000|2022-06-21 13:25:00|5926.55|5926.55|5909.48|5909.48|5927.79|5927.79|5909.22|5909.22|0
1655818200000|2022-06-21 13:30:00|5909.57|5909.57|5902.15|5902.15|5917.74|5917.74|5901.8|5901.8|0
1655818500000|2022-06-21 13:35:00|5902.12|5902.12|5889.27|5889.27|5906.91|5906.91|5888.91|5888.91|0
1655818800000|2022-06-21 13:40:00|5889.57|5889.57|5885.13|5885.13|5900.88|5900.88|5884.9|5884.9|0
1655819100000|2022-06-21 13:45:00|5884.51|5884.51|5885.74|5885.74|5885.74|5885.74|5866.18|5866.18|0
1655819400000|2022-06-21 13:50:00|5886.04|5886.04|5891.27|5891.27|5891.27|5891.27|5876.13|5876.13|0
1655819700000|2022-06-21 13:55:00|5890.97|5890.97|5908.19|5908.19|5908.32|5908.32|5889.77|5889.77|0
1655820000000|2022-06-21 14:00:00|5908.38|5908.38|5912.21|5912.21|5912.4|5912.4|5901.64|5901.64|0
1655820300000|2022-06-21 14:05:00|5912.36|5912.36|5908.44|5908.44|5916.2|5916.2|5907.36|5907.36|0
1655820600000|2022-06-21 14:10:00|5908.47|5908.47|5910.98|5910.98|5912.17|5912.17|5904.11|5904.11|0
1655820900000|2022-06-21 14:15:00|5910.8|5910.8|5919.07|5919.07|5925.57|5925.57|5908.07|5908.07|0
1655821200000|2022-06-21 14:20:00|5918.55|5918.55|5926.2|5926.2|5926.78|5926.78|5917.03|5917.03|0
1655821500000|2022-06-21 14:25:00|5926.42|5926.42|5910.87|5910.87|5927.33|5927.33|5905.82|5905.82|0
1655821800000|2022-06-21 14:30:00|5911.03|5911.03|5910.71|5910.71|5915.76|5915.76|5908.77|5908.77|0
1655822100000|2022-06-21 14:35:00|5910.96|5910.96|5907.97|5907.97|5910.96|5910.96|5896.67|5896.67|0
1655822400000|2022-06-21 14:40:00|5908.13|5908.13|5909.19|5909.19|5914.09|5914.09|5907.51|5907.51|0
1655822700000|2022-06-21 14:45:00|5909.23|5909.23|5916.15|5916.15|5916.42|5916.42|5908|5908|0
1655823000000|2022-06-21 14:50:00|5916.12|5916.12|5920.78|5920.78|5920.78|5920.78|5914.21|5914.21|0
1655823300000|2022-06-21 14:55:00|5920.59|5920.59|5919.17|5919.17|5923.49|5923.49|5914.65|5914.65|0
1655823600000|2022-06-21 15:00:00|5919.07|5919.07|5918.94|5918.94|5920.28|5920.28|5915.78|5915.78|0
1655823900000|2022-06-21 15:05:00|5918.84|5918.84|5908.37|5908.37|5918.84|5918.84|5906.71|5906.71|0
1655824200000|2022-06-21 15:10:00|5908.05|5908.05|5906.27|5906.27|5909.12|5909.12|5902.75|5902.75|0
1655824500000|2022-06-21 15:15:00|5906.31|5906.31|5911.47|5911.47|5913.09|5913.09|5906.22|5906.22|0
1655824800000|2022-06-21 15:20:00|5911.54|5911.54|5903.37|5903.37|5913.14|5913.14|5902.35|5902.35|0
1655825100000|2022-06-21 15:25:00|5903.23|5903.23|5910.66|5910.66|5911.1|5911.1|5903.02|5903.02|0
1655882100000|2022-06-22 07:15:00|5762.5|5762.5|5784.18|5784.18|5790.54|5790.54|5762.5|5762.5|0
1655882400000|2022-06-22 07:20:00|5783.93|5783.93|5758.95|5758.95|5784.03|5784.03|5751.36|5751.36|0
1655882700000|2022-06-22 07:25:00|5760.14|5760.14|5779.47|5779.47|5782.33|5782.33|5760.14|5760.14|0
1655883000000|2022-06-22 07:30:00|5779.73|5779.73|5788.99|5788.99|5796.98|5796.98|5774.49|5774.49|0
1655883300000|2022-06-22 07:35:00|5791.38|5791.38|5780.92|5780.92|5791.38|5791.38|5775.67|5775.67|0
1655883600000|2022-06-22 07:40:00|5780.87|5780.87|5780.82|5780.82|5783.87|5783.87|5771.84|5771.84|0
1655883900000|2022-06-22 07:45:00|5780.78|5780.78|5775.19|5775.19|5782.32|5782.32|5767.91|5767.91|0
1655884200000|2022-06-22 07:50:00|5775.37|5775.37|5754.15|5754.15|5778.79|5778.79|5753.02|5753.02|0
1655884500000|2022-06-22 07:55:00|5754.21|5754.21|5764.12|5764.12|5773.8|5773.8|5753.68|5753.68|0
1655884800000|2022-06-22 08:00:00|5764.04|5764.04|5754.86|5754.86|5764.6|5764.6|5745.92|5745.92|0
1655885100000|2022-06-22 08:05:00|5755.45|5755.45|5748.36|5748.36|5757.51|5757.51|5744.42|5744.42|0
1655885400000|2022-06-22 08:10:00|5748.55|5748.55|5752.89|5752.89|5761.11|5761.11|5747.82|5747.82|0
1655885700000|2022-06-22 08:15:00|5752.84|5752.84|5750.56|5750.56|5755.04|5755.04|5746.53|5746.53|0
1655886000000|2022-06-22 08:20:00|5750.38|5750.38|5756.73|5756.73|5762.34|5762.34|5750.17|5750.17|0
1655886300000|2022-06-22 08:25:00|5756.53|5756.53|5759.05|5759.05|5767.22|5767.22|5755.43|5755.43|0
1655886600000|2022-06-22 08:30:00|5758.82|5758.82|5762.44|5762.44|5762.44|5762.44|5751.29|5751.29|0
1655886900000|2022-06-22 08:35:00|5762.02|5762.02|5770.38|5770.38|5775.28|5775.28|5760.12|5760.12|0
1655887200000|2022-06-22 08:40:00|5769.92|5769.92|5763.84|5763.84|5771.77|5771.77|5763.84|5763.84|0
1655887500000|2022-06-22 08:45:00|5763.12|5763.12|5759.5|5759.5|5763.59|5763.59|5757.76|5757.76|0
1655887800000|2022-06-22 08:50:00|5759.44|5759.44|5777.95|5777.95|5777.95|5777.95|5758.98|5758.98|0
1655888100000|2022-06-22 08:55:00|5779.45|5779.45|5792.19|5792.19|5792.49|5792.49|5779.45|5779.45|0
1655888400000|2022-06-22 09:00:00|5792.09|5792.09|5795.1|5795.1|5799.45|5799.45|5791.86|5791.86|0
1655888700000|2022-06-22 09:05:00|5794.66|5794.66|5796.52|5796.52|5797.56|5797.56|5789.79|5789.79|0
1655889000000|2022-06-22 09:10:00|5796.33|5796.33|5768.41|5768.41|5796.33|5796.33|5765.88|5765.88|0
1655889300000|2022-06-22 09:15:00|5767.93|5767.93|5790.92|5790.92|5791.06|5791.06|5767.51|5767.51|0
1655889600000|2022-06-22 09:20:00|5791.52|5791.52|5793.89|5793.89|5798.8|5798.8|5791.52|5791.52|0
1655889900000|2022-06-22 09:25:00|5793.85|5793.85|5795.21|5795.21|5798.35|5798.35|5791.73|5791.73|0
1655890200000|2022-06-22 09:30:00|5794.91|5794.91|5792.13|5792.13|5796.4|5796.4|5789.22|5789.22|0
1655890500000|2022-06-22 09:35:00|5792.32|5792.32|5810.78|5810.78|5810.8|5810.8|5791.28|5791.28|0
1655890800000|2022-06-22 09:40:00|5810.57|5810.57|5824.43|5824.43|5827.29|5827.29|5809.32|5809.32|0
1655891100000|2022-06-22 09:45:00|5824.13|5824.13|5813.49|5813.49|5826.89|5826.89|5812.8|5812.8|0
1655891400000|2022-06-22 09:50:00|5813.43|5813.43|5827.31|5827.31|5827.31|5827.31|5812.73|5812.73|0
1655891700000|2022-06-22 09:55:00|5827.35|5827.35|5822.35|5822.35|5829.15|5829.15|5821.09|5821.09|0
1655892000000|2022-06-22 10:00:00|5821.27|5821.27|5820.2|5820.2|5824.65|5824.65|5820.2|5820.2|0
1655892300000|2022-06-22 10:05:00|5820.5|5820.5|5826.79|5826.79|5826.79|5826.79|5820.5|5820.5|0
1655892600000|2022-06-22 10:10:00|5826.38|5826.38|5826.04|5826.04|5831.18|5831.18|5823.23|5823.23|0
1655892900000|2022-06-22 10:15:00|5826.16|5826.16|5826.62|5826.62|5832.34|5832.34|5826.05|5826.05|0
1655893200000|2022-06-22 10:20:00|5826.98|5826.98|5838.84|5838.84|5839.2|5839.2|5826.98|5826.98|0
1655893500000|2022-06-22 10:25:00|5839.32|5839.32|5840.07|5840.07|5841.7|5841.7|5837.85|5837.85|0
1655893800000|2022-06-22 10:30:00|5840.33|5840.33|5837.2|5837.2|5841.48|5841.48|5837.06|5837.06|0
1655894100000|2022-06-22 10:35:00|5837.35|5837.35|5841.45|5841.45|5844.82|5844.82|5837.28|5837.28|0
1655894400000|2022-06-22 10:40:00|5841.38|5841.38|5835.03|5835.03|5842.74|5842.74|5835.03|5835.03|0
1655894700000|2022-06-22 10:45:00|5834.92|5834.92|5839.7|5839.7|5840.99|5840.99|5833.74|5833.74|0
1655895000000|2022-06-22 10:50:00|5839.96|5839.96|5836.9|5836.9|5840.75|5840.75|5836.09|5836.09|0
1655895300000|2022-06-22 10:55:00|5837.08|5837.08|5830.68|5830.68|5841.37|5841.37|5830.68|5830.68|0
1655895600000|2022-06-22 11:00:00|5831.66|5831.66|5841.92|5841.92|5845.94|5845.94|5831.66|5831.66|0
1655895900000|2022-06-22 11:05:00|5841.51|5841.51|5844.02|5844.02|5845.07|5845.07|5840.18|5840.18|0
1655896200000|2022-06-22 11:10:00|5844.12|5844.12|5845.93|5845.93|5846.65|5846.65|5842.87|5842.87|0
1655896500000|2022-06-22 11:15:00|5845.33|5845.33|5851.04|5851.04|5851.4|5851.4|5844.34|5844.34|0
1655896800000|2022-06-22 11:20:00|5851.42|5851.42|5845.78|5845.78|5851.42|5851.42|5844.23|5844.23|0
1655897100000|2022-06-22 11:25:00|5845.71|5845.71|5843.58|5843.58|5846.62|5846.62|5841.92|5841.92|0
1655897400000|2022-06-22 11:30:00|5843.52|5843.52|5839.3|5839.3|5844.47|5844.47|5839.3|5839.3|0
1655897700000|2022-06-22 11:35:00|5839.17|5839.17|5843.46|5843.46|5843.84|5843.84|5838.52|5838.52|0
1655898000000|2022-06-22 11:40:00|5843.39|5843.39|5846.78|5846.78|5847.3|5847.3|5843.22|5843.22|0
1655898300000|2022-06-22 11:45:00|5846.28|5846.28|5849.66|5849.66|5850.03|5850.03|5845.16|5845.16|0
1655898600000|2022-06-22 11:50:00|5849.59|5849.59|5846.72|5846.72|5853.05|5853.05|5846.35|5846.35|0
1655898900000|2022-06-22 11:55:00|5846.77|5846.77|5827.07|5827.07|5847.13|5847.13|5827.07|5827.07|0
1655899200000|2022-06-22 12:00:00|5826.54|5826.54|5821.75|5821.75|5826.72|5826.72|5816.13|5816.13|0
1655899500000|2022-06-22 12:05:00|5821.94|5821.94|5815.15|5815.15|5823.41|5823.41|5812.99|5812.99|0
1655899800000|2022-06-22 12:10:00|5815.23|5815.23|5819.71|5819.71|5820.29|5820.29|5812.89|5812.89|0
1655900100000|2022-06-22 12:15:00|5818.51|5818.51|5801.08|5801.08|5819.33|5819.33|5799.62|5799.62|0
1655900400000|2022-06-22 12:20:00|5801.02|5801.02|5806.6|5806.6|5806.74|5806.74|5800.37|5800.37|0
1655900700000|2022-06-22 12:25:00|5806.71|5806.71|5806.62|5806.62|5809.31|5809.31|5804.67|5804.67|0
1655901000000|2022-06-22 12:30:00|5806.55|5806.55|5797.61|5797.61|5807.21|5807.21|5793.74|5793.74|0
1655901300000|2022-06-22 12:35:00|5797.58|5797.58|5794.67|5794.67|5798.14|5798.14|5787.73|5787.73|0
1655901600000|2022-06-22 12:40:00|5794.8|5794.8|5797.74|5797.74|5797.74|5797.74|5793.09|5793.09|0
1655901900000|2022-06-22 12:45:00|5798.46|5798.46|5801.62|5801.62|5804.95|5804.95|5797.76|5797.76|0
1655902200000|2022-06-22 12:50:00|5801.7|5801.7|5801.45|5801.45|5807.62|5807.62|5800.08|5800.08|0
1655902500000|2022-06-22 12:55:00|5800.37|5800.37|5808.18|5808.18|5812.76|5812.76|5799.84|5799.84|0
1655902800000|2022-06-22 13:00:00|5808.41|5808.41|5805.33|5805.33|5810.77|5810.77|5803.71|5803.71|0
1655903100000|2022-06-22 13:05:00|5804.97|5804.97|5803.85|5803.85|5806.92|5806.92|5799.71|5799.71|0
1655903400000|2022-06-22 13:10:00|5803.91|5803.91|5800.23|5800.23|5805.86|5805.86|5796.27|5796.27|0
1655903700000|2022-06-22 13:15:00|5800.41|5800.41|5800.23|5800.23|5800.6|5800.6|5794.51|5794.51|0
1655904000000|2022-06-22 13:20:00|5800.01|5800.01|5808.21|5808.21|5813.53|5813.53|5799.63|5799.63|0
1655904300000|2022-06-22 13:25:00|5807.84|5807.84|5813.77|5813.77|5816.53|5816.53|5798.77|5798.77|0
1655904600000|2022-06-22 13:30:00|5814.08|5814.08|5838.04|5838.04|5838.04|5838.04|5807.23|5807.23|0
1655904900000|2022-06-22 13:35:00|5838.09|5838.09|5824.49|5824.49|5842.54|5842.54|5822.3|5822.3|0
1655905200000|2022-06-22 13:40:00|5824.43|5824.43|5821.67|5821.67|5829.34|5829.34|5814|5814|0
1655905500000|2022-06-22 13:45:00|5821.73|5821.73|5821.67|5821.67|5828.34|5828.34|5816.63|5816.63|0
1655905800000|2022-06-22 13:50:00|5821.51|5821.51|5836.92|5836.92|5837.3|5837.3|5813.18|5813.18|0
1655906100000|2022-06-22 13:55:00|5837|5837|5837.38|5837.38|5848.66|5848.66|5837|5837|0
1655906400000|2022-06-22 14:00:00|5836.77|5836.77|5846.59|5846.59|5847.12|5847.12|5831.88|5831.88|0
1655906700000|2022-06-22 14:05:00|5846.68|5846.68|5854.65|5854.65|5856.23|5856.23|5843.73|5843.73|0
1655907000000|2022-06-22 14:10:00|5854.92|5854.92|5878.59|5878.59|5881.9|5881.9|5854.92|5854.92|0
1655907300000|2022-06-22 14:15:00|5878.66|5878.66|5885.05|5885.05|5885.09|5885.09|5873.86|5873.86|0
1655907600000|2022-06-22 14:20:00|5885.08|5885.08|5906.26|5906.26|5906.63|5906.63|5884.64|5884.64|0
1655907900000|2022-06-22 14:25:00|5906.05|5906.05|5910.52|5910.52|5913.97|5913.97|5903.98|5903.98|0
1655908200000|2022-06-22 14:30:00|5910.71|5910.71|5909.68|5909.68|5914.72|5914.72|5905.26|5905.26|0
1655908500000|2022-06-22 14:35:00|5909.49|5909.49|5922.48|5922.48|5929.78|5929.78|5909.2|5909.2|0
1655908800000|2022-06-22 14:40:00|5922.42|5922.42|5904.13|5904.13|5922.57|5922.57|5902.15|5902.15|0
1655909100000|2022-06-22 14:45:00|5904.85|5904.85|5884.71|5884.71|5909.92|5909.92|5882.01|5882.01|0
1655909400000|2022-06-22 14:50:00|5884.76|5884.76|5882.05|5882.05|5889.03|5889.03|5877.61|5877.61|0
1655909700000|2022-06-22 14:55:00|5882.16|5882.16|5882.13|5882.13|5883.38|5883.38|5878.18|5878.18|0
1655910000000|2022-06-22 15:00:00|5882.73|5882.73|5871.25|5871.25|5883.86|5883.86|5863.74|5863.74|0
1655910300000|2022-06-22 15:05:00|5871.46|5871.46|5868.99|5868.99|5875.29|5875.29|5865.97|5865.97|0
1655910600000|2022-06-22 15:10:00|5869.08|5869.08|5862.22|5862.22|5871.84|5871.84|5859.41|5859.41|0
1655910900000|2022-06-22 15:15:00|5862.29|5862.29|5869.05|5869.05|5870.8|5870.8|5858.54|5858.54|0
1655911200000|2022-06-22 15:20:00|5868.99|5868.99|5868.73|5868.73|5872.15|5872.15|5866.22|5866.22|0
1655911500000|2022-06-22 15:25:00|5869.09|5869.09|5872.31|5872.31|5874.42|5874.42|5867.1|5867.1|0
1655968500000|2022-06-23 07:15:00|5812.05|5812.05|5796.06|5796.06|5814.14|5814.14|5789.77|5789.77|0
1655968800000|2022-06-23 07:20:00|5796.44|5796.44|5797.05|5797.05|5797.8|5797.8|5786.68|5786.68|0
1655969100000|2022-06-23 07:25:00|5797.43|5797.43|5801.57|5801.57|5801.57|5801.57|5792.56|5792.56|0
1655969400000|2022-06-23 07:30:00|5802.16|5802.16|5804.89|5804.89|5806.14|5806.14|5782.28|5782.28|0
1655969700000|2022-06-23 07:35:00|5804.56|5804.56|5784.16|5784.16|5804.56|5804.56|5772.49|5772.49|0
1655970000000|2022-06-23 07:40:00|5784.34|5784.34|5792.52|5792.52|5796.3|5796.3|5780.73|5780.73|0
1655970300000|2022-06-23 07:45:00|5792.37|5792.37|5792.03|5792.03|5793.36|5793.36|5786.35|5786.35|0
1655970600000|2022-06-23 07:50:00|5791.8|5791.8|5787.08|5787.08|5791.8|5791.8|5786.16|5786.16|0
1655970900000|2022-06-23 07:55:00|5786.49|5786.49|5792.22|5792.22|5792.9|5792.9|5781.84|5781.84|0
1655971200000|2022-06-23 08:00:00|5791.84|5791.84|5810.06|5810.06|5810.06|5810.06|5790.11|5790.11|0
1655971500000|2022-06-23 08:05:00|5809.54|5809.54|5825.25|5825.25|5825.25|5825.25|5809.13|5809.13|0
1655971800000|2022-06-23 08:10:00|5826.41|5826.41|5853.65|5853.65|5854.33|5854.33|5826.32|5826.32|0
1655972100000|2022-06-23 08:15:00|5853.86|5853.86|5850.92|5850.92|5854.49|5854.49|5846.56|5846.56|0
1655972400000|2022-06-23 08:20:00|5851.02|5851.02|5850.63|5850.63|5851.3|5851.3|5843.2|5843.2|0
1655972700000|2022-06-23 08:25:00|5850.85|5850.85|5850.58|5850.58|5864.11|5864.11|5850.58|5850.58|0
1655973000000|2022-06-23 08:30:00|5850.45|5850.45|5830.65|5830.65|5850.45|5850.45|5830.41|5830.41|0
1655973300000|2022-06-23 08:35:00|5830.49|5830.49|5847|5847|5848.59|5848.59|5828.87|5828.87|0
1655973600000|2022-06-23 08:40:00|5847.12|5847.12|5845.96|5845.96|5852.05|5852.05|5845.06|5845.06|0
1655973900000|2022-06-23 08:45:00|5846.32|5846.32|5852.24|5852.24|5853.99|5853.99|5846.32|5846.32|0
1655974200000|2022-06-23 08:50:00|5852.27|5852.27|5849.99|5849.99|5852.42|5852.42|5845.71|5845.71|0
1655974500000|2022-06-23 08:55:00|5848.67|5848.67|5857.91|5857.91|5858.1|5858.1|5847.97|5847.97|0
1655974800000|2022-06-23 09:00:00|5858.62|5858.62|5868.76|5868.76|5870.55|5870.55|5858.21|5858.21|0
1655975100000|2022-06-23 09:05:00|5868.73|5868.73|5869.89|5869.89|5873.49|5873.49|5866.09|5866.09|0
1655975400000|2022-06-23 09:10:00|5869.84|5869.84|5889.84|5889.84|5890.71|5890.71|5869.84|5869.84|0
1655975700000|2022-06-23 09:15:00|5889.97|5889.97|5890.69|5890.69|5893.59|5893.59|5889.8|5889.8|0
1655976000000|2022-06-23 09:20:00|5890.92|5890.92|5878.85|5878.85|5891.73|5891.73|5878.85|5878.85|0
1655976300000|2022-06-23 09:25:00|5878.72|5878.72|5884.28|5884.28|5885.72|5885.72|5877.07|5877.07|0
1655976600000|2022-06-23 09:30:00|5884.23|5884.23|5881.73|5881.73|5884.23|5884.23|5878.8|5878.8|0
1655976900000|2022-06-23 09:35:00|5880.91|5880.91|5880.9|5880.9|5881.15|5881.15|5877.66|5877.66|0
1655977200000|2022-06-23 09:40:00|5881.98|5881.98|5889.66|5889.66|5890.27|5890.27|5880.07|5880.07|0
1655977500000|2022-06-23 09:45:00|5889.62|5889.62|5877.63|5877.63|5894.16|5894.16|5877.4|5877.4|0
1655977800000|2022-06-23 09:50:00|5877.77|5877.77|5875.54|5875.54|5879.51|5879.51|5875.39|5875.39|0
1655978100000|2022-06-23 09:55:00|5875.6|5875.6|5889.62|5889.62|5891.87|5891.87|5875.52|5875.52|0
1655978400000|2022-06-23 10:00:00|5889.53|5889.53|5882.96|5882.96|5892.36|5892.36|5882.35|5882.35|0
1655978700000|2022-06-23 10:05:00|5883.02|5883.02|5884.1|5884.1|5884.1|5884.1|5878.66|5878.66|0
1655979000000|2022-06-23 10:10:00|5883.64|5883.64|5885.01|5885.01|5888.5|5888.5|5883.22|5883.22|0
1655979300000|2022-06-23 10:15:00|5885.08|5885.08|5885.47|5885.47|5889.72|5889.72|5885.08|5885.08|0
1655979600000|2022-06-23 10:20:00|5885.37|5885.37|5887.96|5887.96|5888.2|5888.2|5881.76|5881.76|0
1655979900000|2022-06-23 10:25:00|5887.81|5887.81|5888.4|5888.4|5889.76|5889.76|5887.45|5887.45|0
1655980200000|2022-06-23 10:30:00|5888.21|5888.21|5883.61|5883.61|5889.4|5889.4|5883.36|5883.36|0
1655980500000|2022-06-23 10:35:00|5883.81|5883.81|5888.28|5888.28|5891.05|5891.05|5883.25|5883.25|0
1655980800000|2022-06-23 10:40:00|5888.05|5888.05|5889.54|5889.54|5892.16|5892.16|5888.05|5888.05|0
1655981100000|2022-06-23 10:45:00|5889.76|5889.76|5902.72|5902.72|5902.72|5902.72|5889.43|5889.43|0
1655981400000|2022-06-23 10:50:00|5903.15|5903.15|5899.97|5899.97|5908.42|5908.42|5898.72|5898.72|0
1655981700000|2022-06-23 10:55:00|5899.84|5899.84|5895.91|5895.91|5903.59|5903.59|5895.91|5895.91|0
1655982000000|2022-06-23 11:00:00|5895.83|5895.83|5892.17|5892.17|5897.1|5897.1|5890.63|5890.63|0
1655982300000|2022-06-23 11:05:00|5891.87|5891.87|5900.05|5900.05|5900.7|5900.7|5890.25|5890.25|0
1655982600000|2022-06-23 11:10:00|5899.99|5899.99|5900.5|5900.5|5901.83|5901.83|5898.21|5898.21|0
1655982900000|2022-06-23 11:15:00|5900.31|5900.31|5902.06|5902.06|5904.54|5904.54|5898.93|5898.93|0
1655983200000|2022-06-23 11:20:00|5901.81|5901.81|5902.46|5902.46|5903.5|5903.5|5898.66|5898.66|0
1655983500000|2022-06-23 11:25:00|5902.08|5902.08|5909.31|5909.31|5909.31|5909.31|5901.17|5901.17|0
1655983800000|2022-06-23 11:30:00|5909.03|5909.03|5899.72|5899.72|5910.26|5910.26|5899.72|5899.72|0
1655984100000|2022-06-23 11:35:00|5896.85|5896.85|5896.08|5896.08|5897.39|5897.39|5894.34|5894.34|0
1655984400000|2022-06-23 11:40:00|5895.99|5895.99|5899.34|5899.34|5899.34|5899.34|5890.1|5890.1|0
1655984700000|2022-06-23 11:45:00|5899.04|5899.04|5897.5|5897.5|5900.16|5900.16|5896.5|5896.5|0
1655985000000|2022-06-23 11:50:00|5897.47|5897.47|5892.94|5892.94|5899.41|5899.41|5892.94|5892.94|0
1655985300000|2022-06-23 11:55:00|5893.07|5893.07|5886.81|5886.81|5893.07|5893.07|5886.73|5886.73|0
1655985600000|2022-06-23 12:00:00|5886.69|5886.69|5880.5|5880.5|5888.02|5888.02|5880.5|5880.5|0
1655985900000|2022-06-23 12:05:00|5880.63|5880.63|5870.86|5870.86|5880.87|5880.87|5870.86|5870.86|0
1655986200000|2022-06-23 12:10:00|5870.77|5870.77|5862.95|5862.95|5870.77|5870.77|5860.89|5860.89|0
1655986500000|2022-06-23 12:15:00|5863.08|5863.08|5861.49|5861.49|5866.2|5866.2|5861.49|5861.49|0
1655986800000|2022-06-23 12:20:00|5861.36|5861.36|5852.91|5852.91|5861.36|5861.36|5850.95|5850.95|0
1655987100000|2022-06-23 12:25:00|5853.21|5853.21|5857.25|5857.25|5857.31|5857.31|5853.21|5853.21|0
1655987400000|2022-06-23 12:30:00|5857.44|5857.44|5850.62|5850.62|5859.6|5859.6|5850.15|5850.15|0
1655987700000|2022-06-23 12:35:00|5850.24|5850.24|5849.82|5849.82|5852.53|5852.53|5846.31|5846.31|0
1655988000000|2022-06-23 12:40:00|5849.91|5849.91|5843.76|5843.76|5862.39|5862.39|5843.73|5843.73|0
1655988300000|2022-06-23 12:45:00|5843.84|5843.84|5839.81|5839.81|5847.9|5847.9|5839.81|5839.81|0
1655988600000|2022-06-23 12:50:00|5839.66|5839.66|5827.95|5827.95|5839.68|5839.68|5827.95|5827.95|0
1655988900000|2022-06-23 12:55:00|5827.64|5827.64|5834.9|5834.9|5836.08|5836.08|5827.64|5827.64|0
1655989200000|2022-06-23 13:00:00|5835.61|5835.61|5831.79|5831.79|5837.77|5837.77|5829.16|5829.16|0
1655989500000|2022-06-23 13:05:00|5831.64|5831.64|5833.03|5833.03|5833.32|5833.32|5828.42|5828.42|0
1655989800000|2022-06-23 13:10:00|5833.13|5833.13|5836.61|5836.61|5837.74|5837.74|5832.37|5832.37|0
1655990100000|2022-06-23 13:15:00|5836.74|5836.74|5844.68|5844.68|5844.68|5844.68|5836.74|5836.74|0
1655990400000|2022-06-23 13:20:00|5845.28|5845.28|5834.29|5834.29|5845.35|5845.35|5833.93|5833.93|0
1655990700000|2022-06-23 13:25:00|5834.65|5834.65|5829.76|5829.76|5834.8|5834.8|5829.76|5829.76|0
1655991000000|2022-06-23 13:30:00|5829.17|5829.17|5828.04|5828.04|5841.3|5841.3|5823.89|5823.89|0
1655991300000|2022-06-23 13:35:00|5827.89|5827.89|5803.58|5803.58|5827.89|5827.89|5801.17|5801.17|0
1655991600000|2022-06-23 13:40:00|5803.45|5803.45|5796.48|5796.48|5806.48|5806.48|5795.01|5795.01|0
1655991900000|2022-06-23 13:45:00|5796.64|5796.64|5778.21|5778.21|5796.83|5796.83|5778.21|5778.21|0
1655992200000|2022-06-23 13:50:00|5778.15|5778.15|5765.98|5765.98|5778.15|5778.15|5765.98|5765.98|0
1655992500000|2022-06-23 13:55:00|5773.01|5773.01|5791.64|5791.64|5791.64|5791.64|5773.01|5773.01|0
1655992800000|2022-06-23 14:00:00|5801.6|5801.6|5803.37|5803.37|5803.92|5803.92|5793.21|5793.21|0
1655993100000|2022-06-23 14:05:00|5803.31|5803.31|5789.31|5789.31|5808.82|5808.82|5789.24|5789.24|0
1655993400000|2022-06-23 14:10:00|5789.38|5789.38|5795.37|5795.37|5799.28|5799.28|5789.11|5789.11|0
1655993700000|2022-06-23 14:15:00|5795.9|5795.9|5785.98|5785.98|5796.28|5796.28|5785.01|5785.01|0
1655994000000|2022-06-23 14:20:00|5786.33|5786.33|5794.58|5794.58|5800.87|5800.87|5785.96|5785.96|0
1655994300000|2022-06-23 14:25:00|5794.49|5794.49|5795.99|5795.99|5796.62|5796.62|5784.64|5784.64|0
1655994600000|2022-06-23 14:30:00|5796.76|5796.76|5795.86|5795.86|5806.12|5806.12|5795.24|5795.24|0
1655994900000|2022-06-23 14:35:00|5795.32|5795.32|5798.76|5798.76|5799.28|5799.28|5791.87|5791.87|0
1655995200000|2022-06-23 14:40:00|5798.79|5798.79|5811.05|5811.05|5812.33|5812.33|5798.79|5798.79|0
1655995500000|2022-06-23 14:45:00|5809.84|5809.84|5809.12|5809.12|5810.14|5810.14|5804.9|5804.9|0
1655995800000|2022-06-23 14:50:00|5806.66|5806.66|5807.49|5807.49|5810.29|5810.29|5806.05|5806.05|0
1655996100000|2022-06-23 14:55:00|5807.87|5807.87|5808.37|5808.37|5816.19|5816.19|5807.6|5807.6|0
1655996400000|2022-06-23 15:00:00|5808.43|5808.43|5785.92|5785.92|5808.43|5808.43|5785.57|5785.57|0
1655996700000|2022-06-23 15:05:00|5785.84|5785.84|5783.26|5783.26|5785.87|5785.87|5778.49|5778.49|0
1655997000000|2022-06-23 15:10:00|5783.2|5783.2|5792.49|5792.49|5792.53|5792.53|5780.66|5780.66|0
1655997300000|2022-06-23 15:15:00|5792.79|5792.79|5788.81|5788.81|5793.06|5793.06|5788.52|5788.52|0
1655997600000|2022-06-23 15:20:00|5789.01|5789.01|5783.93|5783.93|5795.01|5795.01|5782.75|5782.75|0
1655997900000|2022-06-23 15:25:00|5784.12|5784.12|5781.55|5781.55|5787.21|5787.21|5779.81|5779.81|0
1656054900000|2022-06-24 07:15:00|5795.87|5795.87|5799.87|5799.87|5801.16|5801.16|5791.74|5791.74|0
1656055200000|2022-06-24 07:20:00|5799.22|5799.22|5796.55|5796.55|5799.3|5799.3|5793.54|5793.54|0
1656055500000|2022-06-24 07:25:00|5796.97|5796.97|5793.63|5793.63|5798.68|5798.68|5792.51|5792.51|0
1656055800000|2022-06-24 07:30:00|5794.86|5794.86|5803.35|5803.35|5807.02|5807.02|5793.72|5793.72|0
1656056100000|2022-06-24 07:35:00|5802.94|5802.94|5797.49|5797.49|5802.94|5802.94|5797.49|5797.49|0
1656056400000|2022-06-24 07:40:00|5797.28|5797.28|5792.55|5792.55|5797.28|5797.28|5791.16|5791.16|0
1656056700000|2022-06-24 07:45:00|5792.61|5792.61|5784.69|5784.69|5793.73|5793.73|5780.18|5780.18|0
1656057000000|2022-06-24 07:50:00|5784.56|5784.56|5799.45|5799.45|5802.01|5802.01|5784.49|5784.49|0
1656057300000|2022-06-24 07:55:00|5800.17|5800.17|5798.28|5798.28|5803.01|5803.01|5796.09|5796.09|0
1656057600000|2022-06-24 08:00:00|5798.41|5798.41|5808.26|5808.26|5814.6|5814.6|5798.41|5798.41|0
1656057900000|2022-06-24 08:05:00|5808.31|5808.31|5811.53|5811.53|5813.17|5813.17|5804.25|5804.25|0
1656058200000|2022-06-24 08:10:00|5811.61|5811.61|5805.4|5805.4|5813.81|5813.81|5805.4|5805.4|0
1656058500000|2022-06-24 08:15:00|5805.33|5805.33|5817.25|5817.25|5819.1|5819.1|5805.33|5805.33|0
1656058800000|2022-06-24 08:20:00|5815.76|5815.76|5804.17|5804.17|5815.76|5815.76|5801.92|5801.92|0
1656059100000|2022-06-24 08:25:00|5804.24|5804.24|5798.39|5798.39|5805.91|5805.91|5798.39|5798.39|0
1656059400000|2022-06-24 08:30:00|5797.31|5797.31|5802.46|5802.46|5802.46|5802.46|5794.41|5794.41|0
1656059700000|2022-06-24 08:35:00|5802.77|5802.77|5803.95|5803.95|5808.46|5808.46|5801.75|5801.75|0
1656060000000|2022-06-24 08:40:00|5803.62|5803.62|5810.79|5810.79|5811.11|5811.11|5803.61|5803.61|0
1656060300000|2022-06-24 08:45:00|5810.85|5810.85|5803.16|5803.16|5811.87|5811.87|5803.16|5803.16|0
1656060600000|2022-06-24 08:50:00|5803.29|5803.29|5811.42|5811.42|5811.74|5811.74|5800.17|5800.17|0
1656060900000|2022-06-24 08:55:00|5811.47|5811.47|5813.45|5813.45|5813.86|5813.86|5811.39|5811.39|0
1656061200000|2022-06-24 09:00:00|5813.58|5813.58|5806.06|5806.06|5817.9|5817.9|5806.06|5806.06|0
1656061500000|2022-06-24 09:05:00|5805.99|5805.99|5810.26|5810.26|5810.26|5810.26|5802.51|5802.51|0
1656061800000|2022-06-24 09:10:00|5810.57|5810.57|5816.23|5816.23|5816.74|5816.74|5810.57|5810.57|0
1656062100000|2022-06-24 09:15:00|5816.59|5816.59|5802.93|5802.93|5816.59|5816.59|5802.74|5802.74|0
1656062400000|2022-06-24 09:20:00|5802.32|5802.32|5805.89|5805.89|5806.82|5806.82|5802.32|5802.32|0
1656062700000|2022-06-24 09:25:00|5805.18|5805.18|5797.9|5797.9|5805.49|5805.49|5797.42|5797.42|0
1656063000000|2022-06-24 09:30:00|5799.33|5799.33|5803.18|5803.18|5803.28|5803.28|5799.33|5799.33|0
1656063300000|2022-06-24 09:35:00|5803.36|5803.36|5800.77|5800.77|5805.8|5805.8|5800.77|5800.77|0
1656063600000|2022-06-24 09:40:00|5800.68|5800.68|5809.83|5809.83|5809.83|5809.83|5800.2|5800.2|0
1656063900000|2022-06-24 09:45:00|5809.78|5809.78|5819.23|5819.23|5819.24|5819.24|5809.43|5809.43|0
1656064200000|2022-06-24 09:50:00|5817.8|5817.8|5816.26|5816.26|5818.94|5818.94|5815.79|5815.79|0
1656064500000|2022-06-24 09:55:00|5816.19|5816.19|5825.59|5825.59|5826.04|5826.04|5816.19|5816.19|0
1656064800000|2022-06-24 10:00:00|5825.42|5825.42|5821.35|5821.35|5832.07|5832.07|5821.35|5821.35|0
1656065100000|2022-06-24 10:05:00|5821.41|5821.41|5825.43|5825.43|5826.93|5826.93|5820.15|5820.15|0
1656065400000|2022-06-24 10:10:00|5825.83|5825.83|5828.68|5828.68|5828.68|5828.68|5823.03|5823.03|0
1656065700000|2022-06-24 10:15:00|5828.78|5828.78|5833.48|5833.48|5834.24|5834.24|5828.78|5828.78|0
1656066000000|2022-06-24 10:20:00|5834.3|5834.3|5827.67|5827.67|5838.42|5838.42|5827.54|5827.54|0
1656066300000|2022-06-24 10:25:00|5827.82|5827.82|5825.88|5825.88|5828.4|5828.4|5825.58|5825.58|0
1656066600000|2022-06-24 10:30:00|5825.55|5825.55|5829.71|5829.71|5829.71|5829.71|5824.27|5824.27|0
1656066900000|2022-06-24 10:35:00|5829.35|5829.35|5830.4|5830.4|5830.4|5830.4|5826.88|5826.88|0
1656067200000|2022-06-24 10:40:00|5830.63|5830.63|5831.97|5831.97|5836.68|5836.68|5830.04|5830.04|0
1656067500000|2022-06-24 10:45:00|5831.59|5831.59|5822.16|5822.16|5831.72|5831.72|5822.16|5822.16|0
1656067800000|2022-06-24 10:50:00|5822.08|5822.08|5820.89|5820.89|5822.46|5822.46|5816.87|5816.87|0
1656068100000|2022-06-24 10:55:00|5820.74|5820.74|5832.2|5832.2|5832.34|5832.34|5820.67|5820.67|0
1656068400000|2022-06-24 11:00:00|5831.88|5831.88|5832.06|5832.06|5837.29|5837.29|5831.34|5831.34|0
1656068700000|2022-06-24 11:05:00|5832.19|5832.19|5831.81|5831.81|5832.26|5832.26|5827.89|5827.89|0
1656069000000|2022-06-24 11:10:00|5831.69|5831.69|5837.79|5837.79|5838.16|5838.16|5831.37|5831.37|0
1656069300000|2022-06-24 11:15:00|5837.71|5837.71|5845.69|5845.69|5845.69|5845.69|5837.71|5837.71|0
1656069600000|2022-06-24 11:20:00|5845.77|5845.77|5841.97|5841.97|5847.24|5847.24|5841.03|5841.03|0
1656069900000|2022-06-24 11:25:00|5841.78|5841.78|5848.93|5848.93|5848.93|5848.93|5841.78|5841.78|0
1656070200000|2022-06-24 11:30:00|5848.57|5848.57|5845.55|5845.55|5849.99|5849.99|5842.57|5842.57|0
1656070500000|2022-06-24 11:35:00|5845.65|5845.65|5840.54|5840.54|5848.3|5848.3|5840.23|5840.23|0
1656070800000|2022-06-24 11:40:00|5839.94|5839.94|5840.74|5840.74|5842.27|5842.27|5838.36|5838.36|0
1656071100000|2022-06-24 11:45:00|5840.54|5840.54|5830.1|5830.1|5842.21|5842.21|5830.1|5830.1|0
1656071400000|2022-06-24 11:50:00|5829.84|5829.84|5827.81|5827.81|5831.2|5831.2|5825.03|5825.03|0
1656071700000|2022-06-24 11:55:00|5827.99|5827.99|5834.5|5834.5|5835.1|5835.1|5827.48|5827.48|0
1656072000000|2022-06-24 12:00:00|5834.31|5834.31|5834.59|5834.59|5834.71|5834.71|5830.57|5830.57|0
1656072300000|2022-06-24 12:05:00|5834.41|5834.41|5832.38|5832.38|5837.36|5837.36|5831.36|5831.36|0
1656072600000|2022-06-24 12:10:00|5832.58|5832.58|5829.2|5829.2|5833.96|5833.96|5829.2|5829.2|0
1656072900000|2022-06-24 12:15:00|5829.12|5829.12|5830.79|5830.79|5830.79|5830.79|5826.83|5826.83|0
1656073200000|2022-06-24 12:20:00|5829.33|5829.33|5820.64|5820.64|5829.33|5829.33|5820.46|5820.46|0
1656073500000|2022-06-24 12:25:00|5820.62|5820.62|5821.82|5821.82|5823.47|5823.47|5819.5|5819.5|0
1656073800000|2022-06-24 12:30:00|5821.74|5821.74|5821|5821|5822.15|5822.15|5819.09|5819.09|0
1656074100000|2022-06-24 12:35:00|5821.09|5821.09|5824.78|5824.78|5825.52|5825.52|5821.09|5821.09|0
1656074400000|2022-06-24 12:40:00|5824.73|5824.73|5829.14|5829.14|5833.68|5833.68|5824.73|5824.73|0
1656074700000|2022-06-24 12:45:00|5829.5|5829.5|5820.41|5820.41|5831.13|5831.13|5819.37|5819.37|0
1656075000000|2022-06-24 12:50:00|5820.57|5820.57|5819.38|5819.38|5820.78|5820.78|5816.7|5816.7|0
1656075300000|2022-06-24 12:55:00|5819.29|5819.29|5823.03|5823.03|5824.55|5824.55|5819.11|5819.11|0
1656075600000|2022-06-24 13:00:00|5823.12|5823.12|5825.57|5825.57|5828.72|5828.72|5823.12|5823.12|0
1656075900000|2022-06-24 13:05:00|5826.29|5826.29|5826.82|5826.82|5831.83|5831.83|5826.22|5826.22|0
1656076200000|2022-06-24 13:10:00|5826.99|5826.99|5830.04|5830.04|5830.73|5830.73|5826.01|5826.01|0
1656076500000|2022-06-24 13:15:00|5830.07|5830.07|5855.74|5855.74|5855.97|5855.97|5826.28|5826.28|0
1656076800000|2022-06-24 13:20:00|5855.84|5855.84|5840.77|5840.77|5855.84|5855.84|5840.45|5840.45|0
1656077100000|2022-06-24 13:25:00|5840.44|5840.44|5844.47|5844.47|5846.14|5846.14|5840.38|5840.38|0
1656077400000|2022-06-24 13:30:00|5845.19|5845.19|5853.51|5853.51|5854.5|5854.5|5835.66|5835.66|0
1656077700000|2022-06-24 13:35:00|5853.63|5853.63|5870.43|5870.43|5871.35|5871.35|5853.63|5853.63|0
1656078000000|2022-06-24 13:40:00|5870.34|5870.34|5863.85|5863.85|5876.03|5876.03|5863.71|5863.71|0
1656078300000|2022-06-24 13:45:00|5863.46|5863.46|5890.33|5890.33|5892.63|5892.63|5863.46|5863.46|0
1656078600000|2022-06-24 13:50:00|5890.42|5890.42|5903.07|5903.07|5907.85|5907.85|5890.13|5890.13|0
1656078900000|2022-06-24 13:55:00|5903.01|5903.01|5902.63|5902.63|5904.98|5904.98|5897.1|5897.1|0
1656079200000|2022-06-24 14:00:00|5902.86|5902.86|5923.04|5923.04|5926.09|5926.09|5902.86|5902.86|0
1656079500000|2022-06-24 14:05:00|5923.11|5923.11|5925.86|5925.86|5930.11|5930.11|5921.48|5921.48|0
1656079800000|2022-06-24 14:10:00|5925.92|5925.92|5932.32|5932.32|5932.32|5932.32|5919.59|5919.59|0
1656080100000|2022-06-24 14:15:00|5932.07|5932.07|5948.09|5948.09|5948.09|5948.09|5931.78|5931.78|0
1656080400000|2022-06-24 14:20:00|5948.03|5948.03|5931.54|5931.54|5948.17|5948.17|5930.8|5930.8|0
1656080700000|2022-06-24 14:25:00|5931.35|5931.35|5923.24|5923.24|5931.38|5931.38|5918.34|5918.34|0
1656081000000|2022-06-24 14:30:00|5923.2|5923.2|5926.7|5926.7|5929.19|5929.19|5923.15|5923.15|0
1656081300000|2022-06-24 14:35:00|5926.48|5926.48|5920.26|5920.26|5926.54|5926.54|5914.14|5914.14|0
1656081600000|2022-06-24 14:40:00|5920.45|5920.45|5917.54|5917.54|5924.52|5924.52|5916.38|5916.38|0
1656081900000|2022-06-24 14:45:00|5917.77|5917.77|5918.2|5918.2|5918.91|5918.91|5909.24|5909.24|0
1656082200000|2022-06-24 14:50:00|5918.07|5918.07|5913.78|5913.78|5919.12|5919.12|5909.34|5909.34|0
1656082500000|2022-06-24 14:55:00|5913.66|5913.66|5907.1|5907.1|5915.02|5915.02|5907.06|5907.06|0
1656082800000|2022-06-24 15:00:00|5907.01|5907.01|5918.9|5918.9|5919.34|5919.34|5907.01|5907.01|0
1656083100000|2022-06-24 15:05:00|5918.19|5918.19|5916.04|5916.04|5921.65|5921.65|5913.85|5913.85|0
1656083400000|2022-06-24 15:10:00|5916.39|5916.39|5904.29|5904.29|5916.52|5916.52|5903.63|5903.63|0
1656083700000|2022-06-24 15:15:00|5904.14|5904.14|5902.9|5902.9|5907.56|5907.56|5901.2|5901.2|0
1656084000000|2022-06-24 15:20:00|5902.84|5902.84|5904.18|5904.18|5904.62|5904.62|5895.95|5895.95|0
1656084300000|2022-06-24 15:25:00|5904.24|5904.24|5920.23|5920.23|5920.51|5920.51|5904.12|5904.12|0
1656314100000|2022-06-27 07:15:00|5967.37|5967.37|5956.74|5956.74|5978.95|5978.95|5953.01|5953.01|0
1656314400000|2022-06-27 07:20:00|5957.49|5957.49|5950.34|5950.34|5957.49|5957.49|5939.09|5939.09|0
1656314700000|2022-06-27 07:25:00|5950.16|5950.16|5959.28|5959.28|5974.25|5974.25|5950.16|5950.16|0
1656315000000|2022-06-27 07:30:00|5959.22|5959.22|5967.7|5967.7|5967.7|5967.7|5955.82|5955.82|0
1656315300000|2022-06-27 07:35:00|5967.8|5967.8|5988.38|5988.38|5989.96|5989.96|5967.8|5967.8|0
1656315600000|2022-06-27 07:40:00|5988.48|5988.48|5985.9|5985.9|5989.16|5989.16|5980.37|5980.37|0
1656315900000|2022-06-27 07:45:00|5986.08|5986.08|5999.74|5999.74|6003.32|6003.32|5986.08|5986.08|0
1656316200000|2022-06-27 07:50:00|5999.8|5999.8|6018.3|6018.3|6019.01|6019.01|5998.91|5998.91|0
1656316500000|2022-06-27 07:55:00|6017.88|6017.88|6024.74|6024.74|6032.14|6032.14|6017.88|6017.88|0
1656316800000|2022-06-27 08:00:00|6024.87|6024.87|6034.62|6034.62|6034.76|6034.76|6021.67|6021.67|0
1656317100000|2022-06-27 08:05:00|6034.65|6034.65|6024.61|6024.61|6038.18|6038.18|6024.28|6024.28|0
1656317400000|2022-06-27 08:10:00|6024.54|6024.54|6027.15|6027.15|6028.16|6028.16|6019.83|6019.83|0
1656317700000|2022-06-27 08:15:00|6027.37|6027.37|6026.42|6026.42|6029.89|6029.89|6025.18|6025.18|0
1656318000000|2022-06-27 08:20:00|6026.46|6026.46|6012.93|6012.93|6027.44|6027.44|6012.93|6012.93|0
1656318300000|2022-06-27 08:25:00|6012.74|6012.74|6014.98|6014.98|6018.04|6018.04|6011.66|6011.66|0
1656318600000|2022-06-27 08:30:00|6014.79|6014.79|6012.26|6012.26|6016.8|6016.8|6009.3|6009.3|0
1656318900000|2022-06-27 08:35:00|6012.35|6012.35|6009.14|6009.14|6012.35|6012.35|6008.28|6008.28|0
1656319200000|2022-06-27 08:40:00|6009.18|6009.18|6003.28|6003.28|6009.18|6009.18|5999.61|5999.61|0
1656319500000|2022-06-27 08:45:00|6003.31|6003.31|5997.5|5997.5|6003.78|6003.78|5997.5|5997.5|0
1656319800000|2022-06-27 08:50:00|5997.42|5997.42|5991.36|5991.36|5997.84|5997.84|5991.36|5991.36|0
1656320100000|2022-06-27 08:55:00|5991.55|5991.55|5998.77|5998.77|6000.43|6000.43|5991.24|5991.24|0
1656320400000|2022-06-27 09:00:00|5998.96|5998.96|5999.53|5999.53|6006.32|6006.32|5997.92|5997.92|0
1656320700000|2022-06-27 09:05:00|5999.22|5999.22|6000.47|6000.47|6003.21|6003.21|5997.33|5997.33|0
1656321000000|2022-06-27 09:10:00|6000.53|6000.53|6009.88|6009.88|6011.51|6011.51|5999.99|5999.99|0
1656321300000|2022-06-27 09:15:00|6009.85|6009.85|6002.33|6002.33|6009.88|6009.88|6001.59|6001.59|0
1656321600000|2022-06-27 09:20:00|6002.18|6002.18|6007.12|6007.12|6008.96|6008.96|6001.46|6001.46|0
1656321900000|2022-06-27 09:25:00|6007.31|6007.31|6006.49|6006.49|6008.78|6008.78|6002.15|6002.15|0
1656322200000|2022-06-27 09:30:00|6006.61|6006.61|6000.77|6000.77|6009.81|6009.81|6000.77|6000.77|0
1656322500000|2022-06-27 09:35:00|6000.9|6000.9|5997.75|5997.75|6000.9|6000.9|5997.25|5997.25|0
1656322800000|2022-06-27 09:40:00|5997.92|5997.92|5997.47|5997.47|5999.07|5999.07|5992.13|5992.13|0
1656323100000|2022-06-27 09:45:00|5997.29|5997.29|6002.81|6002.81|6004.13|6004.13|5997.01|5997.01|0
1656323400000|2022-06-27 09:50:00|6002.36|6002.36|6001.13|6001.13|6004.42|6004.42|5996.98|5996.98|0
1656323700000|2022-06-27 09:55:00|6001.16|6001.16|5998.01|5998.01|6001.25|6001.25|5993.7|5993.7|0
1656324000000|2022-06-27 10:00:00|5998.2|5998.2|5998.52|5998.52|6000.16|6000.16|5996.96|5996.96|0
1656324300000|2022-06-27 10:05:00|5998.49|5998.49|5988.39|5988.39|5998.56|5998.56|5988.39|5988.39|0
1656324600000|2022-06-27 10:10:00|5988.98|5988.98|5989.26|5989.26|5989.64|5989.64|5985.22|5985.22|0
1656324900000|2022-06-27 10:15:00|5989.44|5989.44|5997.09|5997.09|5997.16|5997.16|5989.13|5989.13|0
1656325200000|2022-06-27 10:20:00|5996.19|5996.19|5990.02|5990.02|5996.43|5996.43|5989.89|5989.89|0
1656325500000|2022-06-27 10:25:00|5989.89|5989.89|5982.03|5982.03|5990.38|5990.38|5977.1|5977.1|0
1656325800000|2022-06-27 10:30:00|5983.1|5983.1|5995.09|5995.09|5995.84|5995.84|5982.5|5982.5|0
1656326100000|2022-06-27 10:35:00|5995.17|5995.17|5993.92|5993.92|5996|5996|5992.47|5992.47|0
1656326400000|2022-06-27 10:40:00|5994.03|5994.03|5997.81|5997.81|5997.81|5997.81|5991.97|5991.97|0
1656326700000|2022-06-27 10:45:00|5997.62|5997.62|5995.75|5995.75|5999.02|5999.02|5994.85|5994.85|0
1656327000000|2022-06-27 10:50:00|5995.91|5995.91|5996.3|5996.3|5998.22|5998.22|5995.82|5995.82|0
1656327300000|2022-06-27 10:55:00|5996.66|5996.66|6003.03|6003.03|6003.54|6003.54|5996.44|5996.44|0
1656327600000|2022-06-27 11:00:00|6003.09|6003.09|6003.13|6003.13|6004.16|6004.16|6002.16|6002.16|0
1656327900000|2022-06-27 11:05:00|6003.22|6003.22|6011.93|6011.93|6012.57|6012.57|6003.22|6003.22|0
1656328200000|2022-06-27 11:10:00|6012.87|6012.87|6015.13|6015.13|6015.96|6015.96|6011.32|6011.32|0
1656328500000|2022-06-27 11:15:00|6015.34|6015.34|6016.35|6016.35|6018.94|6018.94|6015.34|6015.34|0
1656328800000|2022-06-27 11:20:00|6016.48|6016.48|6016.85|6016.85|6023.02|6023.02|6015.59|6015.59|0
1656329100000|2022-06-27 11:25:00|6016.64|6016.64|6007.9|6007.9|6016.64|6016.64|6004.97|6004.97|0
1656329400000|2022-06-27 11:30:00|6008.62|6008.62|6013.62|6013.62|6013.62|6013.62|6005.32|6005.32|0
1656329700000|2022-06-27 11:35:00|6013.86|6013.86|6009.06|6009.06|6013.86|6013.86|6008.57|6008.57|0
1656330000000|2022-06-27 11:40:00|6009.02|6009.02|6005.08|6005.08|6009.05|6009.05|6004.61|6004.61|0
1656330300000|2022-06-27 11:45:00|6004.89|6004.89|6008.71|6008.71|6009.54|6009.54|6004.89|6004.89|0
1656330600000|2022-06-27 11:50:00|6008.87|6008.87|6006.73|6006.73|6008.92|6008.92|6004.98|6004.98|0
1656330900000|2022-06-27 11:55:00|6008.17|6008.17|6006.04|6006.04|6008.84|6008.84|6004.21|6004.21|0
1656331200000|2022-06-27 12:00:00|6005.88|6005.88|6005.93|6005.93|6007.67|6007.67|6004.26|6004.26|0
1656331500000|2022-06-27 12:05:00|6005.88|6005.88|6008.71|6008.71|6010.61|6010.61|6004.98|6004.98|0
1656331800000|2022-06-27 12:10:00|6007.8|6007.8|6011.92|6011.92|6011.92|6011.92|6007.75|6007.75|0
1656332100000|2022-06-27 12:15:00|6012.53|6012.53|6009.75|6009.75|6015.84|6015.84|6009.75|6009.75|0
1656332400000|2022-06-27 12:20:00|6009.96|6009.96|6003.19|6003.19|6011.23|6011.23|6002.71|6002.71|0
1656332700000|2022-06-27 12:25:00|6002.89|6002.89|5994.95|5994.95|6003.19|6003.19|5994.95|5994.95|0
1656333000000|2022-06-27 12:30:00|5994.83|5994.83|5985.41|5985.41|5995.93|5995.93|5979.49|5979.49|0
1656333300000|2022-06-27 12:35:00|5985.49|5985.49|5997.68|5997.68|5997.68|5997.68|5985.49|5985.49|0
1656333600000|2022-06-27 12:40:00|5997.78|5997.78|5998.59|5998.59|6002.69|6002.69|5994.4|5994.4|0
1656333900000|2022-06-27 12:45:00|5998.5|5998.5|6008.3|6008.3|6008.92|6008.92|5998.5|5998.5|0
1656334200000|2022-06-27 12:50:00|6008.11|6008.11|5999.65|5999.65|6008.93|6008.93|5999.65|5999.65|0
1656334500000|2022-06-27 12:55:00|5999.78|5999.78|6002.02|6002.02|6003.57|6003.57|5999.08|5999.08|0
1656334800000|2022-06-27 13:00:00|6002.1|6002.1|6002.94|6002.94|6007.71|6007.71|6000.66|6000.66|0
1656335100000|2022-06-27 13:05:00|6002.88|6002.88|6011.91|6011.91|6012.3|6012.3|6002.35|6002.35|0
1656335400000|2022-06-27 13:10:00|6011.83|6011.83|6016.09|6016.09|6016.67|6016.67|6010.91|6010.91|0
1656335700000|2022-06-27 13:15:00|6015.98|6015.98|6012.94|6012.94|6019.16|6019.16|6012.23|6012.23|0
1656336000000|2022-06-27 13:20:00|6012.97|6012.97|6004.88|6004.88|6014.36|6014.36|6004.88|6004.88|0
1656336300000|2022-06-27 13:25:00|6004.3|6004.3|6004.03|6004.03|6005.47|6005.47|6000.99|6000.99|0
1656336600000|2022-06-27 13:30:00|6003.97|6003.97|5977.96|5977.96|6008.15|6008.15|5976.98|5976.98|0
1656336900000|2022-06-27 13:35:00|5976.35|5976.35|5967.63|5967.63|5976.35|5976.35|5953.77|5953.77|0
1656337200000|2022-06-27 13:40:00|5967.56|5967.56|5956.21|5956.21|5968.23|5968.23|5949.41|5949.41|0
1656337500000|2022-06-27 13:45:00|5956.18|5956.18|5942.83|5942.83|5957.02|5957.02|5940.19|5940.19|0
1656337800000|2022-06-27 13:50:00|5942.24|5942.24|5971.14|5971.14|5971.56|5971.56|5942.24|5942.24|0
1656338100000|2022-06-27 13:55:00|5971.23|5971.23|5963.04|5963.04|5972.96|5972.96|5963.04|5963.04|0
1656338400000|2022-06-27 14:00:00|5964.02|5964.02|5980.19|5980.19|5982.74|5982.74|5963.48|5963.48|0
1656338700000|2022-06-27 14:05:00|5980.06|5980.06|5952.86|5952.86|5980.13|5980.13|5952.43|5952.43|0
1656339000000|2022-06-27 14:10:00|5952.79|5952.79|5954.39|5954.39|5955.44|5955.44|5945.17|5945.17|0
1656339300000|2022-06-27 14:15:00|5954.57|5954.57|5954.59|5954.59|5958.71|5958.71|5947.41|5947.41|0
1656339600000|2022-06-27 14:20:00|5954.62|5954.62|5944.68|5944.68|5959.19|5959.19|5943.81|5943.81|0
1656339900000|2022-06-27 14:25:00|5944.37|5944.37|5938.43|5938.43|5944.37|5944.37|5937.86|5937.86|0
1656340200000|2022-06-27 14:30:00|5937.53|5937.53|5948.33|5948.33|5948.33|5948.33|5936.79|5936.79|0
1656340500000|2022-06-27 14:35:00|5947.97|5947.97|5956.67|5956.67|5957.2|5957.2|5941.64|5941.64|0
1656340800000|2022-06-27 14:40:00|5957.03|5957.03|5964.69|5964.69|5966.95|5966.95|5956.42|5956.42|0
1656341100000|2022-06-27 14:45:00|5964.39|5964.39|5966.12|5966.12|5970.99|5970.99|5963.48|5963.48|0
1656341400000|2022-06-27 14:50:00|5966.37|5966.37|5971.98|5971.98|5972.27|5972.27|5964.61|5964.61|0
1656341700000|2022-06-27 14:55:00|5972.05|5972.05|5974.86|5974.86|5977.46|5977.46|5972.05|5972.05|0
1656342000000|2022-06-27 15:00:00|5975.01|5975.01|5979.77|5979.77|5979.77|5979.77|5973.86|5973.86|0
1656342300000|2022-06-27 15:05:00|5979.8|5979.8|5969.67|5969.67|5979.81|5979.81|5969.16|5969.16|0
1656342600000|2022-06-27 15:10:00|5970.05|5970.05|5965.43|5965.43|5970.05|5970.05|5964.62|5964.62|0
1656342900000|2022-06-27 15:15:00|5965.54|5965.54|5973.45|5973.45|5974.53|5974.53|5965.41|5965.41|0
1656343200000|2022-06-27 15:20:00|5973.15|5973.15|5978.96|5978.96|5980.27|5980.27|5969.77|5969.77|0
1656343500000|2022-06-27 15:25:00|5978.99|5978.99|5978.83|5978.83|5984.5|5984.5|5978.83|5978.83|0
1656400500000|2022-06-28 07:15:00|6039.07|6039.07|6020.02|6020.02|6040.01|6040.01|6019.61|6019.61|0
1656400800000|2022-06-28 07:20:00|6020.21|6020.21|6015.4|6015.4|6021.99|6021.99|6011.28|6011.28|0
1656401100000|2022-06-28 07:25:00|6016|6016|6008.61|6008.61|6027.15|6027.15|6004.77|6004.77|0
1656401400000|2022-06-28 07:30:00|6008.73|6008.73|6004.55|6004.55|6009.49|6009.49|6001.78|6001.78|0
1656401700000|2022-06-28 07:35:00|6005.23|6005.23|5993.17|5993.17|6007.06|6007.06|5992.07|5992.07|0
1656402000000|2022-06-28 07:40:00|5993.55|5993.55|5988.39|5988.39|5996.3|5996.3|5987.62|5987.62|0
1656402300000|2022-06-28 07:45:00|5988.08|5988.08|5984.59|5984.59|5993.03|5993.03|5982.95|5982.95|0
1656402600000|2022-06-28 07:50:00|5984.22|5984.22|6001.33|6001.33|6001.33|6001.33|5980.64|5980.64|0
1656402900000|2022-06-28 07:55:00|6002.63|6002.63|6002.33|6002.33|6006.29|6006.29|6000.46|6000.46|0
1656403200000|2022-06-28 08:00:00|6002.46|6002.46|6017.69|6017.69|6021.76|6021.76|6002.02|6002.02|0
1656403500000|2022-06-28 08:05:00|6017.6|6017.6|6004.74|6004.74|6017.6|6017.6|6002.19|6002.19|0
1656403800000|2022-06-28 08:10:00|6004.66|6004.66|6011.48|6011.48|6012.68|6012.68|6002.98|6002.98|0
1656404100000|2022-06-28 08:15:00|6011.52|6011.52|6007.5|6007.5|6012.38|6012.38|6006.79|6006.79|0
1656404400000|2022-06-28 08:20:00|6007.43|6007.43|6010|6010|6011.67|6011.67|6007.01|6007.01|0
1656404700000|2022-06-28 08:25:00|6010.56|6010.56|6010.23|6010.23|6013.5|6013.5|6009.93|6009.93|0
1656405000000|2022-06-28 08:30:00|6010.18|6010.18|5998.05|5998.05|6010.18|6010.18|5998.05|5998.05|0
1656405300000|2022-06-28 08:35:00|5997.95|5997.95|6005.66|6005.66|6005.66|6005.66|5997.61|5997.61|0
1656405600000|2022-06-28 08:40:00|6005.84|6005.84|6005.35|6005.35|6006.79|6006.79|6003.67|6003.67|0
1656405900000|2022-06-28 08:45:00|6005.04|6005.04|6000.43|6000.43|6006.69|6006.69|5999.28|5999.28|0
1656406200000|2022-06-28 08:50:00|6000.27|6000.27|5992.98|5992.98|6000.6|6000.6|5992.67|5992.67|0
1656406500000|2022-06-28 08:55:00|5993.19|5993.19|5992.11|5992.11|6002.3|6002.3|5991.66|5991.66|0
1656406800000|2022-06-28 09:00:00|5992.31|5992.31|5998.27|5998.27|5999.96|5999.96|5992.28|5992.28|0
1656407100000|2022-06-28 09:05:00|5998.35|5998.35|6009|6009|6009.5|6009.5|5998.05|5998.05|0
1656407400000|2022-06-28 09:10:00|6008.88|6008.88|6005.17|6005.17|6012.52|6012.52|6005.17|6005.17|0
1656407700000|2022-06-28 09:15:00|6005.2|6005.2|5989.08|5989.08|6005.2|6005.2|5989.08|5989.08|0
1656408000000|2022-06-28 09:20:00|5988.89|5988.89|5982.89|5982.89|5990.73|5990.73|5982.29|5982.29|0
1656408300000|2022-06-28 09:25:00|5982.58|5982.58|5980.59|5980.59|5982.91|5982.91|5979.3|5979.3|0
1656408600000|2022-06-28 09:30:00|5980.49|5980.49|5970.44|5970.44|5981.71|5981.71|5970.28|5970.28|0
1656408900000|2022-06-28 09:35:00|5970.29|5970.29|5966.85|5966.85|5975.61|5975.61|5965.25|5965.25|0
1656409200000|2022-06-28 09:40:00|5966.78|5966.78|5975.55|5975.55|5979.36|5979.36|5966.39|5966.39|0
1656409500000|2022-06-28 09:45:00|5975.73|5975.73|5980.16|5980.16|5980.41|5980.41|5970.66|5970.66|0
1656409800000|2022-06-28 09:50:00|5980.23|5980.23|5985.49|5985.49|5991.42|5991.42|5980.03|5980.03|0
1656410100000|2022-06-28 09:55:00|5985.41|5985.41|5967.59|5967.59|5985.41|5985.41|5967.59|5967.59|0
1656410400000|2022-06-28 10:00:00|5967.72|5967.72|5975.93|5975.93|5977.06|5977.06|5967.61|5967.61|0
1656410700000|2022-06-28 10:05:00|5976.19|5976.19|5977.71|5977.71|5980.67|5980.67|5976.19|5976.19|0
1656411000000|2022-06-28 10:10:00|5977.9|5977.9|5976.96|5976.96|5977.9|5977.9|5971.82|5971.82|0
1656411300000|2022-06-28 10:15:00|5976.63|5976.63|5977.1|5977.1|5979.5|5979.5|5976.37|5976.37|0
1656411600000|2022-06-28 10:20:00|5977.07|5977.07|5987.5|5987.5|5990.75|5990.75|5976.4|5976.4|0
1656411900000|2022-06-28 10:25:00|5987.3|5987.3|5991.98|5991.98|5991.98|5991.98|5984.8|5984.8|0
1656412200000|2022-06-28 10:30:00|5992.19|5992.19|5997.76|5997.76|5999.22|5999.22|5991.98|5991.98|0
1656412500000|2022-06-28 10:35:00|5997.79|5997.79|5988.5|5988.5|5997.98|5997.98|5988.5|5988.5|0
1656412800000|2022-06-28 10:40:00|5988.56|5988.56|5985.37|5985.37|5989.11|5989.11|5982.23|5982.23|0
1656413100000|2022-06-28 10:45:00|5985.68|5985.68|5997.04|5997.04|5997.04|5997.04|5985.68|5985.68|0
1656413400000|2022-06-28 10:50:00|5997.07|5997.07|5999.67|5999.67|6001.63|6001.63|5997.07|5997.07|0
1656413700000|2022-06-28 10:55:00|5999.64|5999.64|6004.42|6004.42|6005.16|6005.16|5999.18|5999.18|0
1656414000000|2022-06-28 11:00:00|6004.48|6004.48|5996.91|5996.91|6005.85|6005.85|5996.29|5996.29|0
1656414300000|2022-06-28 11:05:00|5996.87|5996.87|5991.58|5991.58|5997.05|5997.05|5990.24|5990.24|0
1656414600000|2022-06-28 11:10:00|5991.51|5991.51|5994.94|5994.94|5995.56|5995.56|5989.07|5989.07|0
1656414900000|2022-06-28 11:15:00|5994.68|5994.68|5990.85|5990.85|5995.01|5995.01|5988.75|5988.75|0
1656415200000|2022-06-28 11:20:00|5991.05|5991.05|5988.88|5988.88|5992.13|5992.13|5988.53|5988.53|0
1656415500000|2022-06-28 11:25:00|5988.17|5988.17|5989.51|5989.51|5989.51|5989.51|5986.78|5986.78|0
1656415800000|2022-06-28 11:30:00|5990.22|5990.22|5992.29|5992.29|5993.12|5993.12|5988.29|5988.29|0
1656416100000|2022-06-28 11:35:00|5992.06|5992.06|5984.67|5984.67|5993.04|5993.04|5984.67|5984.67|0
1656416400000|2022-06-28 11:40:00|5984.75|5984.75|5988.96|5988.96|5989.4|5989.4|5983.28|5983.28|0
1656416700000|2022-06-28 11:45:00|5988.84|5988.84|5984.88|5984.88|5988.84|5988.84|5982.03|5982.03|0
1656417000000|2022-06-28 11:50:00|5984.79|5984.79|5982.86|5982.86|5984.79|5984.79|5982.2|5982.2|0
1656417300000|2022-06-28 11:55:00|5982.78|5982.78|5978.44|5978.44|5982.78|5982.78|5976.35|5976.35|0
1656417600000|2022-06-28 12:00:00|5978.59|5978.59|5976.21|5976.21|5980.46|5980.46|5975.13|5975.13|0
1656417900000|2022-06-28 12:05:00|5975.98|5975.98|5970.88|5970.88|5978.63|5978.63|5970.68|5970.68|0
1656418200000|2022-06-28 12:10:00|5971.07|5971.07|5974.28|5974.28|5974.41|5974.41|5969.25|5969.25|0
1656418500000|2022-06-28 12:15:00|5974.22|5974.22|5973.77|5973.77|5974.91|5974.91|5971.38|5971.38|0
1656418800000|2022-06-28 12:20:00|5973.82|5973.82|5968.19|5968.19|5974.36|5974.36|5966.95|5966.95|0
1656419100000|2022-06-28 12:25:00|5968.38|5968.38|5962.9|5962.9|5968.56|5968.56|5959.69|5959.69|0
1656419400000|2022-06-28 12:30:00|5962.8|5962.8|5967.29|5967.29|5972.83|5972.83|5962.8|5962.8|0
1656419700000|2022-06-28 12:35:00|5967.5|5967.5|5965.77|5965.77|5968.39|5968.39|5964.66|5964.66|0
1656420000000|2022-06-28 12:40:00|5965.96|5965.96|5964.62|5964.62|5970.62|5970.62|5964.62|5964.62|0
1656420300000|2022-06-28 12:45:00|5964.26|5964.26|5963.15|5963.15|5967.71|5967.71|5963.15|5963.15|0
1656420600000|2022-06-28 12:50:00|5962.84|5962.84|5960.57|5960.57|5965.96|5965.96|5959.63|5959.63|0
1656420900000|2022-06-28 12:55:00|5960.36|5960.36|5958.45|5958.45|5961.35|5961.35|5958.45|5958.45|0
1656421200000|2022-06-28 13:00:00|5960.96|5960.96|5962.7|5962.7|5964.96|5964.96|5960.7|5960.7|0
1656421500000|2022-06-28 13:05:00|5962.89|5962.89|5965.14|5965.14|5968.24|5968.24|5962.7|5962.7|0
1656421800000|2022-06-28 13:10:00|5965.35|5965.35|5964.96|5964.96|5965.35|5965.35|5954.55|5954.55|0
1656422100000|2022-06-28 13:15:00|5964.56|5964.56|5963.48|5963.48|5964.65|5964.65|5961.2|5961.2|0
1656422400000|2022-06-28 13:20:00|5963.12|5963.12|5957.15|5957.15|5965.82|5965.82|5956.79|5956.79|0
1656422700000|2022-06-28 13:25:00|5957.01|5957.01|5956.95|5956.95|5957.15|5957.15|5951.78|5951.78|0
1656423000000|2022-06-28 13:30:00|5956.92|5956.92|5985.27|5985.27|5993.94|5993.94|5956.92|5956.92|0
1656423300000|2022-06-28 13:35:00|5985.59|5985.59|6024.91|6024.91|6025.26|6025.26|5985.1|5985.1|0
1656423600000|2022-06-28 13:40:00|6024.88|6024.88|6034.61|6034.61|6036.1|6036.1|6019.87|6019.87|0
1656423900000|2022-06-28 13:45:00|6034.01|6034.01|6035.16|6035.16|6035.48|6035.48|6026.6|6026.6|0
1656424200000|2022-06-28 13:50:00|6035.35|6035.35|6037.4|6037.4|6042.07|6042.07|6035.07|6035.07|0
1656424500000|2022-06-28 13:55:00|6037.46|6037.46|6024.06|6024.06|6038.92|6038.92|6021.46|6021.46|0
1656424800000|2022-06-28 14:00:00|6023.06|6023.06|6002.24|6002.24|6027.25|6027.25|6001.62|6001.62|0
1656425100000|2022-06-28 14:05:00|6002.06|6002.06|5992.51|5992.51|6003.03|6003.03|5983.89|5983.89|0
1656425400000|2022-06-28 14:10:00|5992.38|5992.38|6004.44|6004.44|6006.45|6006.45|5988.31|5988.31|0
1656425700000|2022-06-28 14:15:00|6003.83|6003.83|6003.6|6003.6|6010.3|6010.3|6002.17|6002.17|0
1656426000000|2022-06-28 14:20:00|6003.22|6003.22|5990.7|5990.7|6003.22|6003.22|5985.48|5985.48|0
1656426300000|2022-06-28 14:25:00|5990.73|5990.73|5992.66|5992.66|5999.04|5999.04|5990.73|5990.73|0
1656426600000|2022-06-28 14:30:00|5992.56|5992.56|5981.53|5981.53|5993.48|5993.48|5973.37|5973.37|0
1656426900000|2022-06-28 14:35:00|5981.37|5981.37|5993.74|5993.74|5994.54|5994.54|5980.62|5980.62|0
1656427200000|2022-06-28 14:40:00|5993.52|5993.52|5988.66|5988.66|5998.62|5998.62|5986.05|5986.05|0
1656427500000|2022-06-28 14:45:00|5988.57|5988.57|5972.07|5972.07|5988.57|5988.57|5966.31|5966.31|0
1656427800000|2022-06-28 14:50:00|5972.04|5972.04|5966.74|5966.74|5976.27|5976.27|5966.03|5966.03|0
1656428100000|2022-06-28 14:55:00|5966.81|5966.81|5974.65|5974.65|5975.28|5975.28|5966.81|5966.81|0
1656428400000|2022-06-28 15:00:00|5974.61|5974.61|5980.75|5980.75|5983.76|5983.76|5969.04|5969.04|0
1656428700000|2022-06-28 15:05:00|5980.88|5980.88|5969.09|5969.09|5981.14|5981.14|5967.79|5967.79|0
1656429000000|2022-06-28 15:10:00|5969.12|5969.12|5963.93|5963.93|5970.62|5970.62|5963.86|5963.86|0
1656429300000|2022-06-28 15:15:00|5963.79|5963.79|5952.68|5952.68|5964.02|5964.02|5950.97|5950.97|0
1656429600000|2022-06-28 15:20:00|5952.56|5952.56|5942.13|5942.13|5952.56|5952.56|5941.02|5941.02|0
1656429900000|2022-06-28 15:25:00|5942.18|5942.18|5930.18|5930.18|5945.61|5945.61|5927.56|5927.56|0
1656486900000|2022-06-29 07:15:00|5885.66|5885.66|5909.16|5909.16|5916.81|5916.81|5885.57|5885.57|0
1656487200000|2022-06-29 07:20:00|5909.1|5909.1|5911.84|5911.84|5920.56|5920.56|5902.17|5902.17|0
1656487500000|2022-06-29 07:25:00|5911.65|5911.65|5889.87|5889.87|5911.65|5911.65|5889.1|5889.1|0
1656487800000|2022-06-29 07:30:00|5889.93|5889.93|5884.49|5884.49|5889.93|5889.93|5875.69|5875.69|0
1656488100000|2022-06-29 07:35:00|5884.17|5884.17|5900.88|5900.88|5900.88|5900.88|5883.76|5883.76|0
1656488400000|2022-06-29 07:40:00|5901.15|5901.15|5913.8|5913.8|5919.81|5919.81|5900.96|5900.96|0
1656488700000|2022-06-29 07:45:00|5913.86|5913.86|5903.99|5903.99|5914.16|5914.16|5900.63|5900.63|0
1656489000000|2022-06-29 07:50:00|5904.55|5904.55|5885.75|5885.75|5909.56|5909.56|5885.75|5885.75|0
1656489300000|2022-06-29 07:55:00|5885.93|5885.93|5866.4|5866.4|5885.93|5885.93|5863.67|5863.67|0
1656489600000|2022-06-29 08:00:00|5866.43|5866.43|5880.01|5880.01|5881.24|5881.24|5859.37|5859.37|0
1656489900000|2022-06-29 08:05:00|5879.85|5879.85|5872.32|5872.32|5880.77|5880.77|5871.03|5871.03|0
1656490200000|2022-06-29 08:10:00|5871.96|5871.96|5868.54|5868.54|5882.06|5882.06|5868.54|5868.54|0
1656490500000|2022-06-29 08:15:00|5868.62|5868.62|5860.69|5860.69|5869|5869|5852.46|5852.46|0
1656490800000|2022-06-29 08:20:00|5860.23|5860.23|5870.77|5870.77|5875.17|5875.17|5860|5860|0
1656491100000|2022-06-29 08:25:00|5870.56|5870.56|5871.17|5871.17|5872.35|5872.35|5868|5868|0
1656491400000|2022-06-29 08:30:00|5871.19|5871.19|5870.76|5870.76|5873.25|5873.25|5869.4|5869.4|0
1656491700000|2022-06-29 08:35:00|5870.91|5870.91|5883.12|5883.12|5884.87|5884.87|5870.91|5870.91|0
1656492000000|2022-06-29 08:40:00|5883.05|5883.05|5870.6|5870.6|5883.38|5883.38|5869.39|5869.39|0
1656492300000|2022-06-29 08:45:00|5870.71|5870.71|5868.04|5868.04|5875.56|5875.56|5864.1|5864.1|0
1656492600000|2022-06-29 08:50:00|5868.4|5868.4|5870.71|5870.71|5870.71|5870.71|5862.96|5862.96|0
1656492900000|2022-06-29 08:55:00|5870.86|5870.86|5869.66|5869.66|5875.03|5875.03|5869.66|5869.66|0
1656493200000|2022-06-29 09:00:00|5869.28|5869.28|5871.2|5871.2|5874.54|5874.54|5868.05|5868.05|0
1656493500000|2022-06-29 09:05:00|5870.48|5870.48|5868.37|5868.37|5874.35|5874.35|5868.23|5868.23|0
1656493800000|2022-06-29 09:10:00|5868.3|5868.3|5874.41|5874.41|5875.95|5875.95|5867.66|5867.66|0
1656494100000|2022-06-29 09:15:00|5874.22|5874.22|5875.87|5875.87|5877.92|5877.92|5873.03|5873.03|0
1656494400000|2022-06-29 09:20:00|5875.83|5875.83|5858.65|5858.65|5875.83|5875.83|5857.07|5857.07|0
1656494700000|2022-06-29 09:25:00|5858.56|5858.56|5870.91|5870.91|5873.6|5873.6|5858.56|5858.56|0
1656495000000|2022-06-29 09:30:00|5871.04|5871.04|5861.39|5861.39|5871.29|5871.29|5859.78|5859.78|0
1656495300000|2022-06-29 09:35:00|5861.46|5861.46|5849.06|5849.06|5861.58|5861.58|5845.64|5845.64|0
1656495600000|2022-06-29 09:40:00|5849.41|5849.41|5851.91|5851.91|5854.04|5854.04|5847.97|5847.97|0
1656495900000|2022-06-29 09:45:00|5851.84|5851.84|5856.7|5856.7|5858.45|5858.45|5846.48|5846.48|0
1656496200000|2022-06-29 09:50:00|5855.54|5855.54|5846.94|5846.94|5855.89|5855.89|5840.49|5840.49|0
1656496500000|2022-06-29 09:55:00|5848.01|5848.01|5836.93|5836.93|5850.02|5850.02|5836.61|5836.61|0
1656496800000|2022-06-29 10:00:00|5837.23|5837.23|5854.93|5854.93|5854.93|5854.93|5837.23|5837.23|0
1656497100000|2022-06-29 10:05:00|5854.72|5854.72|5859.32|5859.32|5864.54|5864.54|5852.97|5852.97|0
1656497400000|2022-06-29 10:10:00|5858.6|5858.6|5846.92|5846.92|5859.5|5859.5|5844.71|5844.71|0
1656497700000|2022-06-29 10:15:00|5847.13|5847.13|5842.84|5842.84|5850.39|5850.39|5842.6|5842.6|0
1656498000000|2022-06-29 10:20:00|5842.46|5842.46|5839.42|5839.42|5844.47|5844.47|5839.35|5839.35|0
1656498300000|2022-06-29 10:25:00|5839.33|5839.33|5836.87|5836.87|5840.77|5840.77|5833.54|5833.54|0
1656498600000|2022-06-29 10:30:00|5837.08|5837.08|5839.14|5839.14|5839.31|5839.31|5831.27|5831.27|0
1656498900000|2022-06-29 10:35:00|5839.3|5839.3|5826.35|5826.35|5839.74|5839.74|5826.35|5826.35|0
1656499200000|2022-06-29 10:40:00|5826.38|5826.38|5817.84|5817.84|5831.66|5831.66|5817.77|5817.77|0
1656499500000|2022-06-29 10:45:00|5817.99|5817.99|5807.91|5807.91|5818.2|5818.2|5807.26|5807.26|0
1656499800000|2022-06-29 10:50:00|5807.94|5807.94|5791.94|5791.94|5807.94|5807.94|5791.56|5791.56|0
1656500100000|2022-06-29 10:55:00|5791.34|5791.34|5798.34|5798.34|5798.38|5798.38|5791.27|5791.27|0
1656500400000|2022-06-29 11:00:00|5798.56|5798.56|5797.61|5797.61|5803.45|5803.45|5793.16|5793.16|0
1656500700000|2022-06-29 11:05:00|5797.04|5797.04|5805.66|5805.66|5805.66|5805.66|5796.7|5796.7|0
1656501000000|2022-06-29 11:10:00|5805.5|5805.5|5798.13|5798.13|5805.88|5805.88|5794.82|5794.82|0
1656501300000|2022-06-29 11:15:00|5799.2|5799.2|5798.35|5798.35|5801.19|5801.19|5794.43|5794.43|0
1656501600000|2022-06-29 11:20:00|5798.28|5798.28|5799.69|5799.69|5799.69|5799.69|5795.37|5795.37|0
1656501900000|2022-06-29 11:25:00|5799.27|5799.27|5804.89|5804.89|5805.35|5805.35|5799.27|5799.27|0
1656502200000|2022-06-29 11:30:00|5805.04|5805.04|5800.64|5800.64|5806.12|5806.12|5800.45|5800.45|0
1656502500000|2022-06-29 11:35:00|5799.21|5799.21|5803.18|5803.18|5803.19|5803.19|5797.88|5797.88|0
1656502800000|2022-06-29 11:40:00|5803.3|5803.3|5805.71|5805.71|5805.99|5805.99|5801.6|5801.6|0
1656503100000|2022-06-29 11:45:00|5805.35|5805.35|5814.73|5814.73|5814.86|5814.86|5804.46|5804.46|0
1656503400000|2022-06-29 11:50:00|5815.15|5815.15|5826.04|5826.04|5826.04|5826.04|5810.22|5810.22|0
1656503700000|2022-06-29 11:55:00|5825.69|5825.69|5831.15|5831.15|5835.4|5835.4|5824.47|5824.47|0
1656504000000|2022-06-29 12:00:00|5831.27|5831.27|5844.12|5844.12|5845.44|5845.44|5831.27|5831.27|0
1656504300000|2022-06-29 12:05:00|5843.71|5843.71|5846.24|5846.24|5849.67|5849.67|5837.9|5837.9|0
1656504600000|2022-06-29 12:10:00|5846.33|5846.33|5849.72|5849.72|5850.12|5850.12|5845.19|5845.19|0
1656504900000|2022-06-29 12:15:00|5849.5|5849.5|5845.34|5845.34|5855.7|5855.7|5844.19|5844.19|0
1656505200000|2022-06-29 12:20:00|5845.23|5845.23|5828.09|5828.09|5845.56|5845.56|5828.09|5828.09|0
1656505500000|2022-06-29 12:25:00|5827.91|5827.91|5826.45|5826.45|5831.56|5831.56|5825.12|5825.12|0
1656505800000|2022-06-29 12:30:00|5826.83|5826.83|5803.8|5803.8|5826.83|5826.83|5802.39|5802.39|0
1656506100000|2022-06-29 12:35:00|5803.68|5803.68|5786.98|5786.98|5803.68|5803.68|5786.65|5786.65|0
1656506400000|2022-06-29 12:40:00|5786.78|5786.78|5793.08|5793.08|5795.02|5795.02|5784.29|5784.29|0
1656506700000|2022-06-29 12:45:00|5792.71|5792.71|5788.56|5788.56|5798.09|5798.09|5788.56|5788.56|0
1656507000000|2022-06-29 12:50:00|5788.94|5788.94|5793.48|5793.48|5795.05|5795.05|5787.78|5787.78|0
1656507300000|2022-06-29 12:55:00|5793.12|5793.12|5783.97|5783.97|5793.57|5793.57|5779.28|5779.28|0
1656507600000|2022-06-29 13:00:00|5783.78|5783.78|5791.33|5791.33|5797.09|5797.09|5783.3|5783.3|0
1656507900000|2022-06-29 13:05:00|5791.28|5791.28|5787.55|5787.55|5792.03|5792.03|5785.09|5785.09|0
1656508200000|2022-06-29 13:10:00|5787.58|5787.58|5794.3|5794.3|5796.45|5796.45|5786.72|5786.72|0
1656508500000|2022-06-29 13:15:00|5794|5794|5794.52|5794.52|5795.19|5795.19|5785.05|5785.05|0
1656508800000|2022-06-29 13:20:00|5794.71|5794.71|5792.22|5792.22|5799.12|5799.12|5791.72|5791.72|0
1656509100000|2022-06-29 13:25:00|5791.86|5791.86|5785.54|5785.54|5793.25|5793.25|5775|5775|0
1656509400000|2022-06-29 13:30:00|5785.64|5785.64|5762.52|5762.52|5788.5|5788.5|5760.67|5760.67|0
1656509700000|2022-06-29 13:35:00|5762.37|5762.37|5751.9|5751.9|5765|5765|5751.9|5751.9|0
1656510000000|2022-06-29 13:40:00|5751.86|5751.86|5739.41|5739.41|5752.97|5752.97|5739.34|5739.34|0
1656510300000|2022-06-29 13:45:00|5739.32|5739.32|5760.16|5760.16|5760.52|5760.52|5732.75|5732.75|0
1656510600000|2022-06-29 13:50:00|5760.23|5760.23|5791.69|5791.69|5793.78|5793.78|5757.97|5757.97|0
1656510900000|2022-06-29 13:55:00|5791.27|5791.27|5761.61|5761.61|5791.32|5791.32|5761.45|5761.45|0
1656511200000|2022-06-29 14:00:00|5761.57|5761.57|5777.26|5777.26|5782.42|5782.42|5759.76|5759.76|0
1656511500000|2022-06-29 14:05:00|5777.29|5777.29|5764.21|5764.21|5778.03|5778.03|5759.6|5759.6|0
1656511800000|2022-06-29 14:10:00|5764.24|5764.24|5758.29|5758.29|5772.39|5772.39|5758.29|5758.29|0
1656512100000|2022-06-29 14:15:00|5758.03|5758.03|5730.45|5730.45|5758.18|5758.18|5728.8|5728.8|0
1656512400000|2022-06-29 14:20:00|5729.74|5729.74|5748.39|5748.39|5748.39|5748.39|5729.44|5729.44|0
1656512700000|2022-06-29 14:25:00|5748.62|5748.62|5749.61|5749.61|5761.91|5761.91|5747.78|5747.78|0
1656513000000|2022-06-29 14:30:00|5750.99|5750.99|5757.32|5757.32|5762.75|5762.75|5750.83|5750.83|0
1656513300000|2022-06-29 14:35:00|5757.68|5757.68|5749.7|5749.7|5757.68|5757.68|5740.99|5740.99|0
1656513600000|2022-06-29 14:40:00|5750.78|5750.78|5760.58|5760.58|5761.93|5761.93|5749.19|5749.19|0
1656513900000|2022-06-29 14:45:00|5760.62|5760.62|5758.98|5758.98|5767.56|5767.56|5758.95|5758.95|0
1656514200000|2022-06-29 14:50:00|5758.95|5758.95|5757.91|5757.91|5765.27|5765.27|5755.61|5755.61|0
1656514500000|2022-06-29 14:55:00|5757.84|5757.84|5751.38|5751.38|5758.14|5758.14|5747.65|5747.65|0
1656514800000|2022-06-29 15:00:00|5751.33|5751.33|5750.82|5750.82|5755.6|5755.6|5748.56|5748.56|0
1656515100000|2022-06-29 15:05:00|5750.95|5750.95|5756.05|5756.05|5757.49|5757.49|5746.98|5746.98|0
1656515400000|2022-06-29 15:10:00|5756.25|5756.25|5759.16|5759.16|5761.13|5761.13|5756.12|5756.12|0
1656515700000|2022-06-29 15:15:00|5759.08|5759.08|5755.41|5755.41|5765.65|5765.65|5755.12|5755.12|0
1656516000000|2022-06-29 15:20:00|5755.47|5755.47|5753.31|5753.31|5757.47|5757.47|5752.09|5752.09|0
1656516300000|2022-06-29 15:25:00|5753.41|5753.41|5760.09|5760.09|5760.09|5760.09|5752.9|5752.9|0
1656573300000|2022-06-30 07:15:00|5643.27|5643.27|5635.43|5635.43|5643.27|5643.27|5623.49|5623.49|0
1656573600000|2022-06-30 07:20:00|5635.79|5635.79|5631.89|5631.89|5639.07|5639.07|5622.16|5622.16|0
1656573900000|2022-06-30 07:25:00|5631.95|5631.95|5639.05|5639.05|5653.72|5653.72|5631.02|5631.02|0
1656574200000|2022-06-30 07:30:00|5638.24|5638.24|5659.41|5659.41|5659.48|5659.48|5637.21|5637.21|0
1656574500000|2022-06-30 07:35:00|5659.82|5659.82|5647.99|5647.99|5668.38|5668.38|5647.13|5647.13|0
1656574800000|2022-06-30 07:40:00|5649.42|5649.42|5657.88|5657.88|5659.87|5659.87|5647.6|5647.6|0
1656575100000|2022-06-30 07:45:00|5658.06|5658.06|5672.83|5672.83|5673.77|5673.77|5653.28|5653.28|0
1656575400000|2022-06-30 07:50:00|5672.79|5672.79|5670.52|5670.52|5679.95|5679.95|5670.52|5670.52|0
1656575700000|2022-06-30 07:55:00|5669.84|5669.84|5647.43|5647.43|5669.84|5669.84|5647.43|5647.43|0
1656576000000|2022-06-30 08:00:00|5647.33|5647.33|5670.34|5670.34|5670.34|5670.34|5645.37|5645.37|0
1656576300000|2022-06-30 08:05:00|5671.23|5671.23|5670.89|5670.89|5689.14|5689.14|5670.89|5670.89|0
1656576600000|2022-06-30 08:10:00|5670.56|5670.56|5670.61|5670.61|5673.26|5673.26|5665.08|5665.08|0
1656576900000|2022-06-30 08:15:00|5670.43|5670.43|5644.29|5644.29|5670.43|5670.43|5643.77|5643.77|0
1656577200000|2022-06-30 08:20:00|5644.23|5644.23|5634.46|5634.46|5649.22|5649.22|5633.83|5633.83|0
1656577500000|2022-06-30 08:25:00|5634.67|5634.67|5633.99|5633.99|5638.12|5638.12|5633.79|5633.79|0
1656577800000|2022-06-30 08:30:00|5633.8|5633.8|5626.96|5626.96|5638.06|5638.06|5626.31|5626.31|0
1656578100000|2022-06-30 08:35:00|5627.03|5627.03|5655.15|5655.15|5655.36|5655.36|5624.74|5624.74|0
1656578400000|2022-06-30 08:40:00|5654.77|5654.77|5656.97|5656.97|5657.34|5657.34|5645.29|5645.29|0
1656578700000|2022-06-30 08:45:00|5657.02|5657.02|5653.19|5653.19|5657.02|5657.02|5648.25|5648.25|0
1656579000000|2022-06-30 08:50:00|5652.98|5652.98|5661.39|5661.39|5661.87|5661.87|5651.27|5651.27|0
1656579300000|2022-06-30 08:55:00|5661.27|5661.27|5646.46|5646.46|5661.39|5661.39|5646.46|5646.46|0
1656579600000|2022-06-30 09:00:00|5646.54|5646.54|5650|5650|5651.54|5651.54|5646.46|5646.46|0
1656579900000|2022-06-30 09:05:00|5649.9|5649.9|5650.97|5650.97|5659.96|5659.96|5649.86|5649.86|0
1656580200000|2022-06-30 09:10:00|5650.94|5650.94|5630.96|5630.96|5650.94|5650.94|5630.57|5630.57|0
1656580500000|2022-06-30 09:15:00|5630.89|5630.89|5629.48|5629.48|5631.42|5631.42|5628.25|5628.25|0
1656580800000|2022-06-30 09:20:00|5629.57|5629.57|5629.41|5629.41|5633.17|5633.17|5625.39|5625.39|0
1656581100000|2022-06-30 09:25:00|5629.12|5629.12|5617.28|5617.28|5629.32|5629.32|5615.7|5615.7|0
1656581400000|2022-06-30 09:30:00|5617.06|5617.06|5624.71|5624.71|5627.52|5627.52|5613.66|5613.66|0
1656581700000|2022-06-30 09:35:00|5624.77|5624.77|5623.4|5623.4|5625.9|5625.9|5622.7|5622.7|0
1656582000000|2022-06-30 09:40:00|5623.2|5623.2|5620.36|5620.36|5628.99|5628.99|5620.36|5620.36|0
1656582300000|2022-06-30 09:45:00|5620.29|5620.29|5620.9|5620.9|5625.51|5625.51|5619.55|5619.55|0
1656582600000|2022-06-30 09:50:00|5620.84|5620.84|5628.25|5628.25|5628.28|5628.28|5615.51|5615.51|0
1656582900000|2022-06-30 09:55:00|5628.34|5628.34|5632.45|5632.45|5632.96|5632.96|5627.98|5627.98|0
1656583200000|2022-06-30 10:00:00|5631.97|5631.97|5623.62|5623.62|5633.26|5633.26|5622.92|5622.92|0
1656583500000|2022-06-30 10:05:00|5623.69|5623.69|5626.27|5626.27|5626.27|5626.27|5618.38|5618.38|0
1656583800000|2022-06-30 10:10:00|5626.33|5626.33|5615.48|5615.48|5626.61|5626.61|5615.38|5615.38|0
1656584100000|2022-06-30 10:15:00|5615.2|5615.2|5617.69|5617.69|5618.9|5618.9|5612.86|5612.86|0
1656584400000|2022-06-30 10:20:00|5617.88|5617.88|5621.04|5621.04|5621.04|5621.04|5617.56|5617.56|0
1656584700000|2022-06-30 10:25:00|5620.91|5620.91|5610.58|5610.58|5620.91|5620.91|5610.05|5610.05|0
1656585000000|2022-06-30 10:30:00|5610.42|5610.42|5611.44|5611.44|5614.16|5614.16|5609.73|5609.73|0
1656585300000|2022-06-30 10:35:00|5611.14|5611.14|5607.48|5607.48|5611.8|5611.8|5604.87|5604.87|0
1656585600000|2022-06-30 10:40:00|5607.84|5607.84|5613.26|5613.26|5613.3|5613.3|5607.45|5607.45|0
1656585900000|2022-06-30 10:45:00|5613.58|5613.58|5607.53|5607.53|5617.48|5617.48|5607.53|5607.53|0
1656586200000|2022-06-30 10:50:00|5607.25|5607.25|5611.38|5611.38|5612.05|5612.05|5606.33|5606.33|0
1656586500000|2022-06-30 10:55:00|5611.45|5611.45|5615.95|5615.95|5616.7|5616.7|5609.78|5609.78|0
1656586800000|2022-06-30 11:00:00|5616.73|5616.73|5609.76|5609.76|5618.49|5618.49|5609.18|5609.18|0
1656587100000|2022-06-30 11:05:00|5609.85|5609.85|5607.61|5607.61|5614.26|5614.26|5607.61|5607.61|0
1656587400000|2022-06-30 11:10:00|5607.97|5607.97|5607.57|5607.57|5609.57|5609.57|5604.95|5604.95|0
1656587700000|2022-06-30 11:15:00|5607.44|5607.44|5601.68|5601.68|5609.88|5609.88|5599.91|5599.91|0
1656588000000|2022-06-30 11:20:00|5601.99|5601.99|5603.32|5603.32|5606.28|5606.28|5601.99|5601.99|0
1656588300000|2022-06-30 11:25:00|5603.51|5603.51|5607.7|5607.7|5607.7|5607.7|5601.82|5601.82|0
1656588600000|2022-06-30 11:30:00|5607.93|5607.93|5607.07|5607.07|5612.2|5612.2|5606.34|5606.34|0
1656588900000|2022-06-30 11:35:00|5607.1|5607.1|5594.62|5594.62|5607.16|5607.16|5590.64|5590.64|0
1656589200000|2022-06-30 11:40:00|5594.52|5594.52|5594.3|5594.3|5595.36|5595.36|5589.49|5589.49|0
1656589500000|2022-06-30 11:45:00|5594.17|5594.17|5597.83|5597.83|5598.02|5598.02|5593.22|5593.22|0
1656589800000|2022-06-30 11:50:00|5597.74|5597.74|5594.38|5594.38|5597.74|5597.74|5593.65|5593.65|0
1656590100000|2022-06-30 11:55:00|5594.26|5594.26|5593.93|5593.93|5594.97|5594.97|5590.84|5590.84|0
1656590400000|2022-06-30 12:00:00|5594.08|5594.08|5607.58|5607.58|5607.8|5607.8|5593.85|5593.85|0
1656590700000|2022-06-30 12:05:00|5606.86|5606.86|5605.75|5605.75|5609.36|5609.36|5602.68|5602.68|0
1656591000000|2022-06-30 12:10:00|5605.68|5605.68|5611.76|5611.76|5611.76|5611.76|5605.68|5605.68|0
1656591300000|2022-06-30 12:15:00|5611.67|5611.67|5621.7|5621.7|5622.45|5622.45|5611.57|5611.57|0
1656591600000|2022-06-30 12:20:00|5621.64|5621.64|5619.33|5619.33|5624.81|5624.81|5609.11|5609.11|0
1656591900000|2022-06-30 12:25:00|5618.95|5618.95|5613.97|5613.97|5618.95|5618.95|5613.97|5613.97|0
1656592200000|2022-06-30 12:30:00|5613.91|5613.91|5618.18|5618.18|5626.23|5626.23|5613.29|5613.29|0
1656592500000|2022-06-30 12:35:00|5618.37|5618.37|5615.51|5615.51|5623.8|5623.8|5614.78|5614.78|0
1656592800000|2022-06-30 12:40:00|5615.2|5615.2|5604.14|5604.14|5615.6|5615.6|5599.3|5599.3|0
1656593100000|2022-06-30 12:45:00|5604.3|5604.3|5608.27|5608.27|5614.29|5614.29|5604.22|5604.22|0
1656593400000|2022-06-30 12:50:00|5608.01|5608.01|5586.29|5586.29|5608.01|5608.01|5586.1|5586.1|0
1656593700000|2022-06-30 12:55:00|5585.68|5585.68|5584.9|5584.9|5590.09|5590.09|5583.32|5583.32|0
1656594000000|2022-06-30 13:00:00|5584.13|5584.13|5585.43|5585.43|5589.1|5589.1|5578.56|5578.56|0
1656594300000|2022-06-30 13:05:00|5585.22|5585.22|5588.13|5588.13|5588.33|5588.33|5582.2|5582.2|0
1656594600000|2022-06-30 13:10:00|5588.04|5588.04|5588.16|5588.16|5589.35|5589.35|5584.16|5584.16|0
1656594900000|2022-06-30 13:15:00|5588.02|5588.02|5586.94|5586.94|5588.39|5588.39|5586.06|5586.06|0
1656595200000|2022-06-30 13:20:00|5587.04|5587.04|5565.13|5565.13|5588.31|5588.31|5565.13|5565.13|0
1656595500000|2022-06-30 13:25:00|5564.05|5564.05|5559.92|5559.92|5565.73|5565.73|5558.04|5558.04|0
1656595800000|2022-06-30 13:30:00|5560.3|5560.3|5548.11|5548.11|5563.23|5563.23|5541.29|5541.29|0
1656596100000|2022-06-30 13:35:00|5547.9|5547.9|5520.96|5520.96|5550.26|5550.26|5518.19|5518.19|0
1656596400000|2022-06-30 13:40:00|5520.75|5520.75|5520.86|5520.86|5523.77|5523.77|5518.01|5518.01|0
1656596700000|2022-06-30 13:45:00|5521.01|5521.01|5540.46|5540.46|5540.46|5540.46|5520.51|5520.51|0
1656597000000|2022-06-30 13:50:00|5539.97|5539.97|5523.19|5523.19|5540.46|5540.46|5513|5513|0
1656597300000|2022-06-30 13:55:00|5523.16|5523.16|5536.59|5536.59|5540.31|5540.31|5521.57|5521.57|0
1656597600000|2022-06-30 14:00:00|5536.77|5536.77|5525.26|5525.26|5537.67|5537.67|5522.28|5522.28|0
1656597900000|2022-06-30 14:05:00|5524.51|5524.51|5502.99|5502.99|5524.51|5524.51|5502.39|5502.39|0
1656598200000|2022-06-30 14:10:00|5503.17|5503.17|5524.34|5524.34|5524.34|5524.34|5503.17|5503.17|0
1656598500000|2022-06-30 14:15:00|5524.54|5524.54|5524.05|5524.05|5527.58|5527.58|5519.91|5519.91|0
1656598800000|2022-06-30 14:20:00|5523.2|5523.2|5530.88|5530.88|5531.83|5531.83|5517.42|5517.42|0
1656599100000|2022-06-30 14:25:00|5529.66|5529.66|5523.05|5523.05|5531.58|5531.58|5521.85|5521.85|0
1656599400000|2022-06-30 14:30:00|5522.35|5522.35|5554.26|5554.26|5555.13|5555.13|5519.91|5519.91|0
1656599700000|2022-06-30 14:35:00|5554.19|5554.19|5552.02|5552.02|5557.56|5557.56|5547.05|5547.05|0
1656600000000|2022-06-30 14:40:00|5552.22|5552.22|5548.98|5548.98|5552.22|5552.22|5542.96|5542.96|0
1656600300000|2022-06-30 14:45:00|5548.95|5548.95|5551.14|5551.14|5558.94|5558.94|5548.19|5548.19|0
1656600600000|2022-06-30 14:50:00|5551.11|5551.11|5561.74|5561.74|5562.1|5562.1|5548.49|5548.49|0
1656600900000|2022-06-30 14:55:00|5561.81|5561.81|5569.27|5569.27|5571.97|5571.97|5560.23|5560.23|0
1656601200000|2022-06-30 15:00:00|5569.02|5569.02|5574.55|5574.55|5574.55|5574.55|5564.03|5564.03|0
1656601500000|2022-06-30 15:05:00|5574.7|5574.7|5585.83|5585.83|5586.83|5586.83|5574.7|5574.7|0
1656601800000|2022-06-30 15:10:00|5593.65|5593.65|5605.94|5605.94|5607.81|5607.81|5592.45|5592.45|0
1656602100000|2022-06-30 15:15:00|5605.77|5605.77|5605.39|5605.39|5607.56|5607.56|5603.88|5603.88|0
1656602400000|2022-06-30 15:20:00|5605.36|5605.36|5608.52|5608.52|5613.47|5613.47|5605.07|5605.07|0
1656602700000|2022-06-30 15:25:00|5608.88|5608.88|5621.9|5621.9|5630.63|5630.63|5607.99|5607.99|0
1656659700000|2022-07-01 07:15:00|5580.3|5580.3|5600.98|5600.98|5602.77|5602.77|5567.37|5567.37|0
1656660000000|2022-07-01 07:20:00|5601.72|5601.72|5628.02|5628.02|5628.02|5628.02|5601.72|5601.72|0
1656660300000|2022-07-01 07:25:00|5628.39|5628.39|5634.88|5634.88|5640.23|5640.23|5628.24|5628.24|0
1656660600000|2022-07-01 07:30:00|5634.36|5634.36|5655.5|5655.5|5657.59|5657.59|5634.28|5634.28|0
1656660900000|2022-07-01 07:35:00|5655.63|5655.63|5653.42|5653.42|5660.42|5660.42|5646.88|5646.88|0
1656661200000|2022-07-01 07:40:00|5652.97|5652.97|5651.47|5651.47|5656.39|5656.39|5648.55|5648.55|0
1656661500000|2022-07-01 07:45:00|5651.65|5651.65|5649.84|5649.84|5653.81|5653.81|5640.74|5640.74|0
1656661800000|2022-07-01 07:50:00|5649.8|5649.8|5650.87|5650.87|5656.13|5656.13|5646.21|5646.21|0
1656662100000|2022-07-01 07:55:00|5651.07|5651.07|5642.13|5642.13|5653.37|5653.37|5639.9|5639.9|0
1656662400000|2022-07-01 08:00:00|5641.89|5641.89|5607.28|5607.28|5643.05|5643.05|5606.43|5606.43|0
1656662700000|2022-07-01 08:05:00|5607.01|5607.01|5618.59|5618.59|5618.7|5618.7|5603.46|5603.46|0
1656663000000|2022-07-01 08:10:00|5617.98|5617.98|5620.27|5620.27|5624.74|5624.74|5617.41|5617.41|0
1656663300000|2022-07-01 08:15:00|5620.74|5620.74|5624.14|5624.14|5630.66|5630.66|5617.71|5617.71|0
1656663600000|2022-07-01 08:20:00|5623.54|5623.54|5640.66|5640.66|5642.99|5642.99|5623.54|5623.54|0
1656663900000|2022-07-01 08:25:00|5640.07|5640.07|5633.2|5633.2|5642.4|5642.4|5632.93|5632.93|0
1656664200000|2022-07-01 08:30:00|5633|5633|5646.55|5646.55|5651.32|5651.32|5633|5633|0
1656664500000|2022-07-01 08:35:00|5644.04|5644.04|5656.48|5656.48|5656.48|5656.48|5638.78|5638.78|0
1656664800000|2022-07-01 08:40:00|5656.81|5656.81|5653.27|5653.27|5658.38|5658.38|5652.28|5652.28|0
1656665100000|2022-07-01 08:45:00|5653.11|5653.11|5656.4|5656.4|5658.53|5658.53|5646.21|5646.21|0
1656665400000|2022-07-01 08:50:00|5656.48|5656.48|5644.33|5644.33|5659.8|5659.8|5643.38|5643.38|0
1656665700000|2022-07-01 08:55:00|5644.27|5644.27|5633.52|5633.52|5646.61|5646.61|5632.45|5632.45|0
1656666000000|2022-07-01 09:00:00|5633.61|5633.61|5634.65|5634.65|5640.67|5640.67|5627.24|5627.24|0
1656666300000|2022-07-01 09:05:00|5635.37|5635.37|5656.19|5656.19|5657.46|5657.46|5635.04|5635.04|0
1656666600000|2022-07-01 09:10:00|5656.38|5656.38|5653.85|5653.85|5659.05|5659.05|5651.43|5651.43|0
1656666900000|2022-07-01 09:15:00|5654.92|5654.92|5656.22|5656.22|5656.81|5656.81|5651.19|5651.19|0
1656667200000|2022-07-01 09:20:00|5656.42|5656.42|5663.44|5663.44|5663.44|5663.44|5656.15|5656.15|0
1656667500000|2022-07-01 09:25:00|5663.03|5663.03|5645.18|5645.18|5663.29|5663.29|5644.98|5644.98|0
1656667800000|2022-07-01 09:30:00|5645.02|5645.02|5652.69|5652.69|5656.3|5656.3|5642.7|5642.7|0
1656668100000|2022-07-01 09:35:00|5653.01|5653.01|5648.31|5648.31|5654.61|5654.61|5648.01|5648.01|0
1656668400000|2022-07-01 09:40:00|5648.43|5648.43|5646.69|5646.69|5651.71|5651.71|5646.53|5646.53|0
1656668700000|2022-07-01 09:45:00|5646.6|5646.6|5643.46|5643.46|5646.6|5646.6|5640.01|5640.01|0
1656669000000|2022-07-01 09:50:00|5643.23|5643.23|5649.93|5649.93|5650.93|5650.93|5643.23|5643.23|0
1656669300000|2022-07-01 09:55:00|5650.03|5650.03|5652.85|5652.85|5653.27|5653.27|5648.95|5648.95|0
1656669600000|2022-07-01 10:00:00|5653.75|5653.75|5641.96|5641.96|5655.65|5655.65|5641.85|5641.85|0
1656669900000|2022-07-01 10:05:00|5642.06|5642.06|5629.24|5629.24|5642.06|5642.06|5628.47|5628.47|0
1656670200000|2022-07-01 10:10:00|5629.47|5629.47|5633.7|5633.7|5637.08|5637.08|5627.55|5627.55|0
1656670500000|2022-07-01 10:15:00|5634.78|5634.78|5651.5|5651.5|5651.5|5651.5|5633.4|5633.4|0
1656670800000|2022-07-01 10:20:00|5651.44|5651.44|5659.77|5659.77|5660.55|5660.55|5651.44|5651.44|0
1656671100000|2022-07-01 10:25:00|5659.9|5659.9|5650.58|5650.58|5660.43|5660.43|5650.15|5650.15|0
1656671400000|2022-07-01 10:30:00|5650.66|5650.66|5642|5642|5654.43|5654.43|5641.19|5641.19|0
1656671700000|2022-07-01 10:35:00|5642.11|5642.11|5630.5|5630.5|5642.11|5642.11|5630.5|5630.5|0
1656672000000|2022-07-01 10:40:00|5630.36|5630.36|5619.89|5619.89|5630.36|5630.36|5619.89|5619.89|0
1656672300000|2022-07-01 10:45:00|5620.6|5620.6|5599.58|5599.58|5620.6|5620.6|5596.77|5596.77|0
1656672600000|2022-07-01 10:50:00|5599.55|5599.55|5592.02|5592.02|5601.48|5601.48|5591.72|5591.72|0
1656672900000|2022-07-01 10:55:00|5591.93|5591.93|5590.65|5590.65|5592.91|5592.91|5587.21|5587.21|0
1656673200000|2022-07-01 11:00:00|5589.37|5589.37|5599.45|5599.45|5599.85|5599.85|5588.41|5588.41|0
1656673500000|2022-07-01 11:05:00|5599.58|5599.58|5595.29|5595.29|5600.96|5600.96|5595.29|5595.29|0
1656673800000|2022-07-01 11:10:00|5596.56|5596.56|5594.91|5594.91|5596.82|5596.82|5591.6|5591.6|0
1656674100000|2022-07-01 11:15:00|5594.82|5594.82|5604.01|5604.01|5605.59|5605.59|5594.36|5594.36|0
1656674400000|2022-07-01 11:20:00|5603.85|5603.85|5595.52|5595.52|5604.04|5604.04|5595.42|5595.42|0
1656674700000|2022-07-01 11:25:00|5595.61|5595.61|5606|5606|5608.18|5608.18|5593.82|5593.82|0
1656675000000|2022-07-01 11:30:00|5607.43|5607.43|5604.91|5604.91|5610.79|5610.79|5604.91|5604.91|0
1656675300000|2022-07-01 11:35:00|5604.97|5604.97|5612.97|5612.97|5613.19|5613.19|5603.48|5603.48|0
1656675600000|2022-07-01 11:40:00|5613.1|5613.1|5603.03|5603.03|5613.1|5613.1|5602.71|5602.71|0
1656675900000|2022-07-01 11:45:00|5602.28|5602.28|5596.19|5596.19|5605.01|5605.01|5596.19|5596.19|0
1656676200000|2022-07-01 11:50:00|5594.74|5594.74|5602.71|5602.71|5602.83|5602.83|5594.74|5594.74|0
1656676500000|2022-07-01 11:55:00|5602.5|5602.5|5597.29|5597.29|5602.5|5602.5|5597.29|5597.29|0
1656676800000|2022-07-01 12:00:00|5597.04|5597.04|5606.66|5606.66|5606.66|5606.66|5593.31|5593.31|0
1656677100000|2022-07-01 12:05:00|5606.79|5606.79|5606.99|5606.99|5611.98|5611.98|5605.51|5605.51|0
1656677400000|2022-07-01 12:10:00|5607.2|5607.2|5608.21|5608.21|5608.73|5608.73|5603.89|5603.89|0
1656677700000|2022-07-01 12:15:00|5607.83|5607.83|5600.94|5600.94|5608.54|5608.54|5598.46|5598.46|0
1656678000000|2022-07-01 12:20:00|5600.87|5600.87|5608.41|5608.41|5613.89|5613.89|5598.8|5598.8|0
1656678300000|2022-07-01 12:25:00|5608.25|5608.25|5609.53|5609.53|5610.9|5610.9|5604.59|5604.59|0
1656678600000|2022-07-01 12:30:00|5609.72|5609.72|5616.09|5616.09|5616.09|5616.09|5603.53|5603.53|0
1656678900000|2022-07-01 12:35:00|5616.4|5616.4|5616.76|5616.76|5619.44|5619.44|5614.17|5614.17|0
1656679200000|2022-07-01 12:40:00|5616.83|5616.83|5621.15|5621.15|5621.19|5621.19|5616.83|5616.83|0
1656679500000|2022-07-01 12:45:00|5620.43|5620.43|5616.7|5616.7|5620.43|5620.43|5611.63|5611.63|0
1656679800000|2022-07-01 12:50:00|5616.78|5616.78|5620.37|5620.37|5625|5625|5615.75|5615.75|0
1656680100000|2022-07-01 12:55:00|5620.52|5620.52|5623.91|5623.91|5626.66|5626.66|5620.52|5620.52|0
1656680400000|2022-07-01 13:00:00|5624.62|5624.62|5629.6|5629.6|5638.23|5638.23|5624.57|5624.57|0
1656680700000|2022-07-01 13:05:00|5629.75|5629.75|5620.73|5620.73|5630.51|5630.51|5620.73|5620.73|0
1656681000000|2022-07-01 13:10:00|5620.92|5620.92|5622.64|5622.64|5624.05|5624.05|5618.53|5618.53|0
1656681300000|2022-07-01 13:15:00|5622.71|5622.71|5625.87|5625.87|5628.01|5628.01|5621.51|5621.51|0
1656681600000|2022-07-01 13:20:00|5625.57|5625.57|5618.4|5618.4|5625.57|5625.57|5618.4|5618.4|0
1656681900000|2022-07-01 13:25:00|5618.26|5618.26|5611.7|5611.7|5620.38|5620.38|5610.61|5610.61|0
1656682200000|2022-07-01 13:30:00|5611.64|5611.64|5629.87|5629.87|5637.93|5637.93|5609.92|5609.92|0
1656682500000|2022-07-01 13:35:00|5629.71|5629.71|5632.98|5632.98|5637.8|5637.8|5621.69|5621.69|0
1656682800000|2022-07-01 13:40:00|5632.77|5632.77|5647.6|5647.6|5651.77|5651.77|5632.68|5632.68|0
1656683100000|2022-07-01 13:45:00|5647.3|5647.3|5684.44|5684.44|5685.27|5685.27|5644.82|5644.82|0
1656683400000|2022-07-01 13:50:00|5684.5|5684.5|5690.74|5690.74|5699.16|5699.16|5684.42|5684.42|0
1656683700000|2022-07-01 13:55:00|5690.6|5690.6|5696.07|5696.07|5703.2|5703.2|5690.34|5690.34|0
1656684000000|2022-07-01 14:00:00|5696.79|5696.79|5686.57|5686.57|5705.43|5705.43|5686.57|5686.57|0
1656684300000|2022-07-01 14:05:00|5686.76|5686.76|5705.23|5705.23|5705.23|5705.23|5686.69|5686.69|0
1656684600000|2022-07-01 14:10:00|5705.46|5705.46|5688.41|5688.41|5707.68|5707.68|5684.62|5684.62|0
1656684900000|2022-07-01 14:15:00|5688.2|5688.2|5693.25|5693.25|5694.31|5694.31|5685.21|5685.21|0
1656685200000|2022-07-01 14:20:00|5692.88|5692.88|5687.26|5687.26|5697.15|5697.15|5687.14|5687.14|0
1656685500000|2022-07-01 14:25:00|5686.89|5686.89|5663.22|5663.22|5686.89|5686.89|5660.1|5660.1|0
1656685800000|2022-07-01 14:30:00|5663.06|5663.06|5651.15|5651.15|5665.44|5665.44|5650.66|5650.66|0
1656686100000|2022-07-01 14:35:00|5651.21|5651.21|5622.86|5622.86|5651.93|5651.93|5622.59|5622.59|0
1656686400000|2022-07-01 14:40:00|5622.76|5622.76|5635.44|5635.44|5635.6|5635.6|5622.49|5622.49|0
1656686700000|2022-07-01 14:45:00|5635.25|5635.25|5641.93|5641.93|5648.34|5648.34|5631.68|5631.68|0
1656687000000|2022-07-01 14:50:00|5642.01|5642.01|5638.13|5638.13|5642.19|5642.19|5625.62|5625.62|0
1656687300000|2022-07-01 14:55:00|5637.77|5637.77|5646.55|5646.55|5650.21|5650.21|5634.77|5634.77|0
1656687600000|2022-07-01 15:00:00|5646.36|5646.36|5643.98|5643.98|5648.7|5648.7|5639.96|5639.96|0
1656687900000|2022-07-01 15:05:00|5644.06|5644.06|5669.8|5669.8|5669.8|5669.8|5643.19|5643.19|0
1656688200000|2022-07-01 15:10:00|5669.83|5669.83|5679.69|5679.69|5679.93|5679.93|5666.01|5666.01|0
1656688500000|2022-07-01 15:15:00|5679.88|5679.88|5673.74|5673.74|5684.77|5684.77|5673.74|5673.74|0
1656688800000|2022-07-01 15:20:00|5674.1|5674.1|5666.04|5666.04|5675.21|5675.21|5665.62|5665.62|0
1656689100000|2022-07-01 15:25:00|5665.86|5665.86|5658.89|5658.89|5667.29|5667.29|5657.64|5657.64|0
1656918900000|2022-07-04 07:15:00|5715.98|5715.98|5720.17|5720.17|5724.75|5724.75|5715.45|5715.45|0
1656919200000|2022-07-04 07:20:00|5720.09|5720.09|5721.82|5721.82|5722.95|5722.95|5713.41|5713.41|0
1656919500000|2022-07-04 07:25:00|5721.26|5721.26|5720.1|5720.1|5722.42|5722.42|5708.84|5708.84|0
1656919800000|2022-07-04 07:30:00|5720.46|5720.46|5685.13|5685.13|5721.29|5721.29|5685.13|5685.13|0
1656920100000|2022-07-04 07:35:00|5682.91|5682.91|5683.47|5683.47|5690.67|5690.67|5680.07|5680.07|0
1656920400000|2022-07-04 07:40:00|5683.92|5683.92|5673.11|5673.11|5688.43|5688.43|5672.79|5672.79|0
1656920700000|2022-07-04 07:45:00|5672.89|5672.89|5665.46|5665.46|5672.89|5672.89|5664.6|5664.6|0
1656921000000|2022-07-04 07:50:00|5664.39|5664.39|5660.62|5660.62|5668.05|5668.05|5660.62|5660.62|0
1656921300000|2022-07-04 07:55:00|5660.43|5660.43|5663.27|5663.27|5663.27|5663.27|5656.35|5656.35|0
1656921600000|2022-07-04 08:00:00|5663.2|5663.2|5654.33|5654.33|5663.2|5663.2|5652.23|5652.23|0
1656921900000|2022-07-04 08:05:00|5654.1|5654.1|5664.96|5664.96|5666.27|5666.27|5651.87|5651.87|0
1656922200000|2022-07-04 08:10:00|5665.01|5665.01|5666.81|5666.81|5667.89|5667.89|5661.47|5661.47|0
1656922500000|2022-07-04 08:15:00|5666.54|5666.54|5662.47|5662.47|5666.54|5666.54|5662.34|5662.34|0
1656922800000|2022-07-04 08:20:00|5662.83|5662.83|5652.15|5652.15|5663.05|5663.05|5649.73|5649.73|0
1656923100000|2022-07-04 08:25:00|5652.06|5652.06|5662.37|5662.37|5663.19|5663.19|5651.97|5651.97|0
1656923400000|2022-07-04 08:30:00|5661.65|5661.65|5660.03|5660.03|5666.36|5666.36|5658.46|5658.46|0
1656923700000|2022-07-04 08:35:00|5659.14|5659.14|5658.31|5658.31|5661.57|5661.57|5656.5|5656.5|0
1656924000000|2022-07-04 08:40:00|5658.12|5658.12|5641.58|5641.58|5658.12|5658.12|5640.32|5640.32|0
1656924300000|2022-07-04 08:45:00|5641.87|5641.87|5639.86|5639.86|5641.97|5641.97|5637.78|5637.78|0
1656924600000|2022-07-04 08:50:00|5639.92|5639.92|5647.22|5647.22|5647.22|5647.22|5638.09|5638.09|0
1656924900000|2022-07-04 08:55:00|5646.5|5646.5|5652.2|5652.2|5652.2|5652.2|5646.44|5646.44|0
1656925200000|2022-07-04 09:00:00|5652.05|5652.05|5647.57|5647.57|5654.83|5654.83|5645.38|5645.38|0
1656925500000|2022-07-04 09:05:00|5647.87|5647.87|5654.44|5654.44|5654.62|5654.62|5644.44|5644.44|0
1656925800000|2022-07-04 09:10:00|5654.52|5654.52|5666.23|5666.23|5666.23|5666.23|5653.27|5653.27|0
1656926100000|2022-07-04 09:15:00|5666.27|5666.27|5664.91|5664.91|5668.45|5668.45|5664.36|5664.36|0
1656926400000|2022-07-04 09:20:00|5664.71|5664.71|5677.49|5677.49|5677.49|5677.49|5664.71|5664.71|0
1656926700000|2022-07-04 09:25:00|5677.19|5677.19|5677.87|5677.87|5680.15|5680.15|5672.49|5672.49|0
1656927000000|2022-07-04 09:30:00|5678.03|5678.03|5692.62|5692.62|5696.08|5696.08|5677.44|5677.44|0
1656927300000|2022-07-04 09:35:00|5692.29|5692.29|5695.74|5695.74|5698.78|5698.78|5692.29|5692.29|0
1656927600000|2022-07-04 09:40:00|5695.44|5695.44|5685.41|5685.41|5695.44|5695.44|5685.41|5685.41|0
1656927900000|2022-07-04 09:45:00|5684.68|5684.68|5680.71|5680.71|5684.96|5684.96|5677.31|5677.31|0
1656928200000|2022-07-04 09:50:00|5680.52|5680.52|5687.76|5687.76|5687.76|5687.76|5680.52|5680.52|0
1656928500000|2022-07-04 09:55:00|5688.17|5688.17|5684.53|5684.53|5689.83|5689.83|5684.53|5684.53|0
1656928800000|2022-07-04 10:00:00|5684.18|5684.18|5671.06|5671.06|5684.61|5684.61|5670.36|5670.36|0
1656929100000|2022-07-04 10:05:00|5671.1|5671.1|5671.63|5671.63|5675.33|5675.33|5668.51|5668.51|0
1656929400000|2022-07-04 10:10:00|5671.33|5671.33|5678.2|5678.2|5678.87|5678.87|5670.24|5670.24|0
1656929700000|2022-07-04 10:15:00|5678.47|5678.47|5686.66|5686.66|5686.81|5686.81|5677.16|5677.16|0
1656930000000|2022-07-04 10:20:00|5686.82|5686.82|5687.7|5687.7|5687.7|5687.7|5684.48|5684.48|0
1656930300000|2022-07-04 10:25:00|5687.34|5687.34|5697.75|5697.75|5698.34|5698.34|5686.26|5686.26|0
1656930600000|2022-07-04 10:30:00|5697.45|5697.45|5687.16|5687.16|5697.78|5697.78|5685.6|5685.6|0
1656930900000|2022-07-04 10:35:00|5686.97|5686.97|5691.39|5691.39|5695.83|5695.83|5685.11|5685.11|0
1656931200000|2022-07-04 10:40:00|5691.08|5691.08|5690.41|5690.41|5692.77|5692.77|5687.81|5687.81|0
1656931500000|2022-07-04 10:45:00|5690.45|5690.45|5685.01|5685.01|5690.45|5690.45|5681.32|5681.32|0
1656931800000|2022-07-04 10:50:00|5685.38|5685.38|5681.39|5681.39|5690.62|5690.62|5681.39|5681.39|0
1656932100000|2022-07-04 10:55:00|5681.36|5681.36|5686.73|5686.73|5688.93|5688.93|5680.61|5680.61|0
1656932400000|2022-07-04 11:00:00|5686.78|5686.78|5690.47|5690.47|5692.47|5692.47|5686.74|5686.74|0
1656932700000|2022-07-04 11:05:00|5690.4|5690.4|5685.08|5685.08|5690.4|5690.4|5683.25|5683.25|0
1656933000000|2022-07-04 11:10:00|5684.62|5684.62|5677.9|5677.9|5684.62|5684.62|5677.9|5677.9|0
1656933300000|2022-07-04 11:15:00|5677.47|5677.47|5672.79|5672.79|5678.15|5678.15|5670.86|5670.86|0
1656933600000|2022-07-04 11:20:00|5672.56|5672.56|5674.58|5674.58|5675.25|5675.25|5672.56|5672.56|0
1656933900000|2022-07-04 11:25:00|5674.95|5674.95|5674.11|5674.11|5675.42|5675.42|5672.69|5672.69|0
1656934200000|2022-07-04 11:30:00|5674.19|5674.19|5676.87|5676.87|5678.27|5678.27|5673.95|5673.95|0
1656934500000|2022-07-04 11:35:00|5676.69|5676.69|5673.66|5673.66|5676.69|5676.69|5673.26|5673.26|0
1656934800000|2022-07-04 11:40:00|5673.39|5673.39|5670.63|5670.63|5673.55|5673.55|5670.29|5670.29|0
1656935100000|2022-07-04 11:45:00|5670.32|5670.32|5658.34|5658.34|5670.32|5670.32|5658.34|5658.34|0
1656935400000|2022-07-04 11:50:00|5658.3|5658.3|5652.74|5652.74|5658.3|5658.3|5652.26|5652.26|0
1656935700000|2022-07-04 11:55:00|5652.93|5652.93|5653.99|5653.99|5669.61|5669.61|5651.01|5651.01|0
1656936000000|2022-07-04 12:00:00|5653.86|5653.86|5651.28|5651.28|5654.44|5654.44|5643.59|5643.59|0
1656936300000|2022-07-04 12:05:00|5650.92|5650.92|5646.92|5646.92|5650.92|5650.92|5644.92|5644.92|0
1656936600000|2022-07-04 12:10:00|5646.56|5646.56|5648.45|5648.45|5649.33|5649.33|5645.85|5645.85|0
1656936900000|2022-07-04 12:15:00|5648.27|5648.27|5647.44|5647.44|5648.71|5648.71|5645.57|5645.57|0
1656937200000|2022-07-04 12:20:00|5647.29|5647.29|5646.87|5646.87|5648.01|5648.01|5644.41|5644.41|0
1656937500000|2022-07-04 12:25:00|5646.95|5646.95|5642.09|5642.09|5647.96|5647.96|5642|5642|0
1656937800000|2022-07-04 12:30:00|5642.16|5642.16|5645.98|5645.98|5645.98|5645.98|5641.88|5641.88|0
1656938100000|2022-07-04 12:35:00|5646.34|5646.34|5646.53|5646.53|5646.83|5646.83|5643.23|5643.23|0
1656938400000|2022-07-04 12:40:00|5646.17|5646.17|5648.81|5648.81|5651.55|5651.55|5645.56|5645.56|0
1656938700000|2022-07-04 12:45:00|5648.87|5648.87|5640.54|5640.54|5652.2|5652.2|5640.15|5640.15|0
1656939000000|2022-07-04 12:50:00|5640.47|5640.47|5651.63|5651.63|5651.63|5651.63|5639.8|5639.8|0
1656939300000|2022-07-04 12:55:00|5651.78|5651.78|5652.18|5652.18|5653.01|5653.01|5650.9|5650.9|0
1656939600000|2022-07-04 13:00:00|5652.15|5652.15|5652.2|5652.2|5652.98|5652.98|5647.77|5647.77|0
1656939900000|2022-07-04 13:05:00|5652.06|5652.06|5648.59|5648.59|5653.76|5653.76|5643.68|5643.68|0
1656940200000|2022-07-04 13:10:00|5648.39|5648.39|5648.79|5648.79|5650.46|5650.46|5647.69|5647.69|0
1656940500000|2022-07-04 13:15:00|5648.56|5648.56|5651.89|5651.89|5653.8|5653.8|5647.46|5647.46|0
1656940800000|2022-07-04 13:20:00|5651.56|5651.56|5652.12|5652.12|5652.52|5652.52|5649.56|5649.56|0
1656941100000|2022-07-04 13:25:00|5651.88|5651.88|5645.49|5645.49|5651.88|5651.88|5645.16|5645.16|0
1656941400000|2022-07-04 13:30:00|5645.18|5645.18|5634.31|5634.31|5646.12|5646.12|5632.22|5632.22|0
1656941700000|2022-07-04 13:35:00|5634.5|5634.5|5633.06|5633.06|5637.49|5637.49|5630.45|5630.45|0
1656942000000|2022-07-04 13:40:00|5632.93|5632.93|5633.88|5633.88|5634.2|5634.2|5627.16|5627.16|0
1656942300000|2022-07-04 13:45:00|5633.93|5633.93|5639.01|5639.01|5641.52|5641.52|5633.9|5633.9|0
1656942600000|2022-07-04 13:50:00|5637.93|5637.93|5629.62|5629.62|5638.59|5638.59|5629.62|5629.62|0
1656942900000|2022-07-04 13:55:00|5629.81|5629.81|5630.51|5630.51|5632.51|5632.51|5628.4|5628.4|0
1656943200000|2022-07-04 14:00:00|5630.15|5630.15|5623.49|5623.49|5630.71|5630.71|5612.66|5612.66|0
1656943500000|2022-07-04 14:05:00|5623.62|5623.62|5624.79|5624.79|5627.71|5627.71|5619.74|5619.74|0
1656943800000|2022-07-04 14:10:00|5625.54|5625.54|5629.91|5629.91|5632.31|5632.31|5625.23|5625.23|0
1656944100000|2022-07-04 14:15:00|5629.73|5629.73|5631.51|5631.51|5631.57|5631.57|5625.41|5625.41|0
1656944400000|2022-07-04 14:20:00|5631.31|5631.31|5628.14|5628.14|5631.41|5631.41|5625.6|5625.6|0
1656944700000|2022-07-04 14:25:00|5627.76|5627.76|5627.23|5627.23|5628.69|5628.69|5623.93|5623.93|0
1656945000000|2022-07-04 14:30:00|5627.49|5627.49|5628.52|5628.52|5628.92|5628.92|5622.69|5622.69|0
1656945300000|2022-07-04 14:35:00|5628.8|5628.8|5614.56|5614.56|5628.8|5628.8|5608.85|5608.85|0
1656945600000|2022-07-04 14:40:00|5614.76|5614.76|5606.32|5606.32|5614.76|5614.76|5602.29|5602.29|0
1656945900000|2022-07-04 14:45:00|5606.41|5606.41|5609.28|5609.28|5615.53|5615.53|5604.53|5604.53|0
1656946200000|2022-07-04 14:50:00|5609.43|5609.43|5613.09|5613.09|5616.28|5616.28|5607.31|5607.31|0
1656946500000|2022-07-04 14:55:00|5613.29|5613.29|5610.23|5610.23|5617.17|5617.17|5610.23|5610.23|0
1656946800000|2022-07-04 15:00:00|5610.31|5610.31|5610.02|5610.02|5612.68|5612.68|5607.88|5607.88|0
1656947100000|2022-07-04 15:05:00|5609.96|5609.96|5614.12|5614.12|5615.47|5615.47|5608.69|5608.69|0
1656947400000|2022-07-04 15:10:00|5614.25|5614.25|5611.76|5611.76|5615.91|5615.91|5609.81|5609.81|0
1656947700000|2022-07-04 15:15:00|5611.81|5611.81|5603.92|5603.92|5611.92|5611.92|5602.21|5602.21|0
1656948000000|2022-07-04 15:20:00|5603.86|5603.86|5597.83|5597.83|5606.95|5606.95|5596.75|5596.75|0
1656948300000|2022-07-04 15:25:00|5598.52|5598.52|5598.5|5598.5|5601.67|5601.67|5597.23|5597.23|0
1657005300000|2022-07-05 07:15:00|5620.55|5620.55|5647.56|5647.56|5647.8|5647.8|5619.47|5619.47|0
1657005600000|2022-07-05 07:20:00|5646.13|5646.13|5646.45|5646.45|5652.74|5652.74|5644.77|5644.77|0
1657005900000|2022-07-05 07:25:00|5646.08|5646.08|5632.22|5632.22|5650.98|5650.98|5632.22|5632.22|0
1657006200000|2022-07-05 07:30:00|5632.52|5632.52|5625.87|5625.87|5638.06|5638.06|5625.83|5625.83|0
1657006500000|2022-07-05 07:35:00|5625.81|5625.81|5608.16|5608.16|5625.81|5625.81|5608.16|5608.16|0
1657006800000|2022-07-05 07:40:00|5608.09|5608.09|5606.96|5606.96|5611.1|5611.1|5606.21|5606.21|0
1657007100000|2022-07-05 07:45:00|5606.47|5606.47|5596.41|5596.41|5607.69|5607.69|5596.11|5596.11|0
1657007400000|2022-07-05 07:50:00|5596.21|5596.21|5592.63|5592.63|5596.41|5596.41|5583.88|5583.88|0
1657007700000|2022-07-05 07:55:00|5592.82|5592.82|5577.22|5577.22|5597.53|5597.53|5577.01|5577.01|0
1657008000000|2022-07-05 08:00:00|5577.25|5577.25|5573.99|5573.99|5583.45|5583.45|5573.41|5573.41|0
1657008300000|2022-07-05 08:05:00|5573.79|5573.79|5549.45|5549.45|5575.03|5575.03|5548.82|5548.82|0
1657008600000|2022-07-05 08:10:00|5549.22|5549.22|5540.13|5540.13|5551.7|5551.7|5538.2|5538.2|0
1657008900000|2022-07-05 08:15:00|5539.82|5539.82|5531.17|5531.17|5543.13|5543.13|5531.17|5531.17|0
1657009200000|2022-07-05 08:20:00|5531.1|5531.1|5524.62|5524.62|5536.73|5536.73|5519.92|5519.92|0
1657009500000|2022-07-05 08:25:00|5523.9|5523.9|5526.85|5526.85|5531.51|5531.51|5522.91|5522.91|0
1657009800000|2022-07-05 08:30:00|5526.64|5526.64|5535.96|5535.96|5536.27|5536.27|5524.75|5524.75|0
1657010100000|2022-07-05 08:35:00|5536.55|5536.55|5520.39|5520.39|5536.86|5536.86|5519.26|5519.26|0
1657010400000|2022-07-05 08:40:00|5519.6|5519.6|5523.41|5523.41|5523.41|5523.41|5511.75|5511.75|0
1657010700000|2022-07-05 08:45:00|5523.48|5523.48|5510.17|5510.17|5523.48|5523.48|5509.02|5509.02|0
1657011000000|2022-07-05 08:50:00|5510.04|5510.04|5515.52|5515.52|5517.24|5517.24|5510.04|5510.04|0
1657011300000|2022-07-05 08:55:00|5515.37|5515.37|5509.5|5509.5|5519.87|5519.87|5508.41|5508.41|0
1657011600000|2022-07-05 09:00:00|5509.69|5509.69|5514.61|5514.61|5515.89|5515.89|5509.69|5509.69|0
1657011900000|2022-07-05 09:05:00|5514.74|5514.74|5514.81|5514.81|5516.99|5516.99|5511.18|5511.18|0
1657012200000|2022-07-05 09:10:00|5514.89|5514.89|5528.33|5528.33|5528.33|5528.33|5510.8|5510.8|0
1657012500000|2022-07-05 09:15:00|5528.21|5528.21|5533.18|5533.18|5538.5|5538.5|5526.99|5526.99|0
1657012800000|2022-07-05 09:20:00|5532.88|5532.88|5520.82|5520.82|5532.88|5532.88|5520.35|5520.35|0
1657013100000|2022-07-05 09:25:00|5521.72|5521.72|5517.2|5517.2|5522.14|5522.14|5515.22|5515.22|0
1657013400000|2022-07-05 09:30:00|5517.46|5517.46|5506.98|5506.98|5517.46|5517.46|5506.75|5506.75|0
1657013700000|2022-07-05 09:35:00|5506.79|5506.79|5517.1|5517.1|5517.1|5517.1|5506.31|5506.31|0
1657014000000|2022-07-05 09:40:00|5517.82|5517.82|5516.98|5516.98|5522.86|5522.86|5514.34|5514.34|0
1657014300000|2022-07-05 09:45:00|5516.65|5516.65|5500.93|5500.93|5516.77|5516.77|5500.33|5500.33|0
1657014600000|2022-07-05 09:50:00|5500.85|5500.85|5506.35|5506.35|5506.35|5506.35|5500.78|5500.78|0
1657014900000|2022-07-05 09:55:00|5507.16|5507.16|5513.98|5513.98|5517.49|5517.49|5507.14|5507.14|0
1657015200000|2022-07-05 10:00:00|5514.34|5514.34|5510.3|5510.3|5514.34|5514.34|5508.65|5508.65|0
1657015500000|2022-07-05 10:05:00|5509.7|5509.7|5519.07|5519.07|5519.61|5519.61|5509.7|5509.7|0
1657015800000|2022-07-05 10:10:00|5519.11|5519.11|5519.73|5519.73|5521.52|5521.52|5515.12|5515.12|0
1657016100000|2022-07-05 10:15:00|5520|5520|5511.02|5511.02|5520|5520|5511.02|5511.02|0
1657016400000|2022-07-05 10:20:00|5510.96|5510.96|5515.64|5515.64|5516.54|5516.54|5510.43|5510.43|0
1657016700000|2022-07-05 10:25:00|5515.72|5515.72|5509.63|5509.63|5516.18|5516.18|5509.63|5509.63|0
1657017000000|2022-07-05 10:30:00|5509.82|5509.82|5520.09|5520.09|5520.09|5520.09|5509.77|5509.77|0
1657017300000|2022-07-05 10:35:00|5520|5520|5523.5|5523.5|5523.5|5523.5|5515.99|5515.99|0
1657017600000|2022-07-05 10:40:00|5523.6|5523.6|5525.97|5525.97|5525.97|5525.97|5519.82|5519.82|0
1657017900000|2022-07-05 10:45:00|5525.89|5525.89|5519.31|5519.31|5525.97|5525.97|5517.25|5517.25|0
1657018200000|2022-07-05 10:50:00|5519.54|5519.54|5532.55|5532.55|5534.01|5534.01|5518.73|5518.73|0
1657018500000|2022-07-05 10:55:00|5532.74|5532.74|5531.15|5531.15|5535.47|5535.47|5530.86|5530.86|0
1657018800000|2022-07-05 11:00:00|5531.89|5531.89|5532.37|5532.37|5534.52|5534.52|5531.14|5531.14|0
1657019100000|2022-07-05 11:05:00|5532.47|5532.47|5525.88|5525.88|5535.02|5535.02|5525.13|5525.13|0
1657019400000|2022-07-05 11:10:00|5526.24|5526.24|5526.86|5526.86|5533.69|5533.69|5526.12|5526.12|0
1657019700000|2022-07-05 11:15:00|5526.26|5526.26|5510.62|5510.62|5526.75|5526.75|5506.69|5506.69|0
1657020000000|2022-07-05 11:20:00|5510.8|5510.8|5514.54|5514.54|5516.62|5516.62|5510.8|5510.8|0
1657020300000|2022-07-05 11:25:00|5514.9|5514.9|5513.92|5513.92|5516.23|5516.23|5512.16|5512.16|0
1657020600000|2022-07-05 11:30:00|5514.22|5514.22|5511.58|5511.58|5518.16|5518.16|5511.58|5511.58|0
1657020900000|2022-07-05 11:35:00|5511.42|5511.42|5506.73|5506.73|5511.83|5511.83|5505.64|5505.64|0
1657021200000|2022-07-05 11:40:00|5506.79|5506.79|5503.1|5503.1|5507.06|5507.06|5502.91|5502.91|0
1657021500000|2022-07-05 11:45:00|5502.02|5502.02|5486.21|5486.21|5503.6|5503.6|5486.21|5486.21|0
1657021800000|2022-07-05 11:50:00|5485.98|5485.98|5467.57|5467.57|5485.98|5485.98|5467.57|5467.57|0
1657022100000|2022-07-05 11:55:00|5466.97|5466.97|5457.43|5457.43|5468.77|5468.77|5455.25|5455.25|0
1657022400000|2022-07-05 12:00:00|5457.49|5457.49|5455.59|5455.59|5460.47|5460.47|5454.5|5454.5|0
1657022700000|2022-07-05 12:05:00|5455.54|5455.54|5434.87|5434.87|5455.9|5455.9|5434.87|5434.87|0
1657023000000|2022-07-05 12:10:00|5434.8|5434.8|5425.56|5425.56|5438.46|5438.46|5425.56|5425.56|0
1657023300000|2022-07-05 12:15:00|5425.11|5425.11|5417.9|5417.9|5425.11|5425.11|5417.39|5417.39|0
1657023600000|2022-07-05 12:20:00|5417.77|5417.77|5422.45|5422.45|5424.49|5424.49|5411.58|5411.58|0
1657023900000|2022-07-05 12:25:00|5422.83|5422.83|5427.78|5427.78|5432.71|5432.71|5422.15|5422.15|0
1657024200000|2022-07-05 12:30:00|5427.4|5427.4|5415.73|5415.73|5427.61|5427.61|5414.02|5414.02|0
1657024500000|2022-07-05 12:35:00|5415.82|5415.82|5418.83|5418.83|5419.03|5419.03|5407.48|5407.48|0
1657024800000|2022-07-05 12:40:00|5418.6|5418.6|5432.71|5432.71|5432.97|5432.97|5418.6|5418.6|0
1657025100000|2022-07-05 12:45:00|5432.94|5432.94|5422.11|5422.11|5435.56|5435.56|5422.11|5422.11|0
1657025400000|2022-07-05 12:50:00|5421.5|5421.5|5415.2|5415.2|5422.59|5422.59|5413.91|5413.91|0
1657025700000|2022-07-05 12:55:00|5415.28|5415.28|5422.98|5422.98|5424|5424|5412.01|5412.01|0
1657026000000|2022-07-05 13:00:00|5423.11|5423.11|5421.69|5421.69|5427.49|5427.49|5421.42|5421.42|0
1657026300000|2022-07-05 13:05:00|5421.61|5421.61|5413.55|5413.55|5424.56|5424.56|5412.18|5412.18|0
1657026600000|2022-07-05 13:10:00|5413.85|5413.85|5413.75|5413.75|5417.68|5417.68|5410.91|5410.91|0
1657026900000|2022-07-05 13:15:00|5413.78|5413.78|5406.3|5406.3|5420.3|5420.3|5406.3|5406.3|0
1657027200000|2022-07-05 13:20:00|5406.6|5406.6|5414.28|5414.28|5415.38|5415.38|5406.6|5406.6|0
1657027500000|2022-07-05 13:25:00|5414.08|5414.08|5425.28|5425.28|5425.28|5425.28|5411.11|5411.11|0
1657027800000|2022-07-05 13:30:00|5425.8|5425.8|5407.11|5407.11|5430.79|5430.79|5393.77|5393.77|0
1657028100000|2022-07-05 13:35:00|5407.49|5407.49|5385.61|5385.61|5407.49|5407.49|5385.61|5385.61|0
1657028400000|2022-07-05 13:40:00|5385.53|5385.53|5399.36|5399.36|5412.19|5412.19|5385.17|5385.17|0
1657028700000|2022-07-05 13:45:00|5399.1|5399.1|5431.09|5431.09|5443.4|5443.4|5392.76|5392.76|0
1657029000000|2022-07-05 13:50:00|5431.32|5431.32|5422.64|5422.64|5436.12|5436.12|5418.98|5418.98|0
1657029300000|2022-07-05 13:55:00|5422.87|5422.87|5424|5424|5426.4|5426.4|5413.55|5413.55|0
1657029600000|2022-07-05 14:00:00|5424.21|5424.21|5415.5|5415.5|5444.32|5444.32|5415.19|5415.19|0
1657029900000|2022-07-05 14:05:00|5415.31|5415.31|5422.08|5422.08|5423.89|5423.89|5410.48|5410.48|0
1657030200000|2022-07-05 14:10:00|5422.68|5422.68|5453.23|5453.23|5453.23|5453.23|5421.16|5421.16|0
1657030500000|2022-07-05 14:15:00|5453.29|5453.29|5444.78|5444.78|5453.29|5453.29|5443.08|5443.08|0
1657030800000|2022-07-05 14:20:00|5444.66|5444.66|5446.27|5446.27|5453.41|5453.41|5442.99|5442.99|0
1657031100000|2022-07-05 14:25:00|5446.01|5446.01|5448.13|5448.13|5448.85|5448.85|5433.93|5433.93|0
1657031400000|2022-07-05 14:30:00|5447.94|5447.94|5456.18|5456.18|5462.47|5462.47|5443.91|5443.91|0
1657031700000|2022-07-05 14:35:00|5456.28|5456.28|5480.2|5480.2|5483.8|5483.8|5456.21|5456.21|0
1657032000000|2022-07-05 14:40:00|5480.35|5480.35|5476.05|5476.05|5493.23|5493.23|5476.05|5476.05|0
1657032300000|2022-07-05 14:45:00|5475.96|5475.96|5463.51|5463.51|5476.04|5476.04|5453.12|5453.12|0
1657032600000|2022-07-05 14:50:00|5463.44|5463.44|5460.95|5460.95|5466.03|5466.03|5460.61|5460.61|0
1657032900000|2022-07-05 14:55:00|5461.33|5461.33|5466.5|5466.5|5473.43|5473.43|5460.39|5460.39|0
1657033200000|2022-07-05 15:00:00|5466.66|5466.66|5459.47|5459.47|5466.81|5466.81|5453.04|5453.04|0
1657033500000|2022-07-05 15:05:00|5459.51|5459.51|5462.77|5462.77|5463.21|5463.21|5456.03|5456.03|0
1657033800000|2022-07-05 15:10:00|5462.71|5462.71|5459.45|5459.45|5464.31|5464.31|5457.51|5457.51|0
1657034100000|2022-07-05 15:15:00|5459.29|5459.29|5457.15|5457.15|5464.04|5464.04|5456.02|5456.02|0
1657034400000|2022-07-05 15:20:00|5457.2|5457.2|5449.92|5449.92|5461|5461|5447.92|5447.92|0
1657034700000|2022-07-05 15:25:00|5449.74|5449.74|5444.19|5444.19|5453.76|5453.76|5442.67|5442.67|0
1657091700000|2022-07-06 07:15:00|5572.44|5572.44|5573.9|5573.9|5582.9|5582.9|5563.63|5563.63|0
1657092000000|2022-07-06 07:20:00|5574.37|5574.37|5621.67|5621.67|5622.34|5622.34|5574.37|5574.37|0
1657092300000|2022-07-06 07:25:00|5621.73|5621.73|5620.21|5620.21|5631.9|5631.9|5617.46|5617.46|0
1657092600000|2022-07-06 07:30:00|5619.83|5619.83|5623.27|5623.27|5631.45|5631.45|5618.42|5618.42|0
1657092900000|2022-07-06 07:35:00|5623.63|5623.63|5633.93|5633.93|5639.84|5639.84|5619.49|5619.49|0
1657093200000|2022-07-06 07:40:00|5633.84|5633.84|5628.76|5628.76|5639.01|5639.01|5626.82|5626.82|0
1657093500000|2022-07-06 07:45:00|5628.44|5628.44|5619.53|5619.53|5629.73|5629.73|5616.76|5616.76|0
1657093800000|2022-07-06 07:50:00|5618.45|5618.45|5620.86|5620.86|5628.92|5628.92|5617.98|5617.98|0
1657094100000|2022-07-06 07:55:00|5620.67|5620.67|5617.58|5617.58|5625.87|5625.87|5616.04|5616.04|0
1657094400000|2022-07-06 08:00:00|5617.39|5617.39|5611.94|5611.94|5633.92|5633.92|5611.86|5611.86|0
1657094700000|2022-07-06 08:05:00|5611.54|5611.54|5626.1|5626.1|5627.57|5627.57|5606.07|5606.07|0
1657095000000|2022-07-06 08:10:00|5626.58|5626.58|5626.64|5626.64|5631.05|5631.05|5625.53|5625.53|0
1657095300000|2022-07-06 08:15:00|5626.44|5626.44|5615.92|5615.92|5627.8|5627.8|5615.92|5615.92|0
1657095600000|2022-07-06 08:20:00|5616.11|5616.11|5605.82|5605.82|5616.18|5616.18|5603.21|5603.21|0
1657095900000|2022-07-06 08:25:00|5606.2|5606.2|5596.92|5596.92|5606.95|5606.95|5596.92|5596.92|0
1657096200000|2022-07-06 08:30:00|5596.96|5596.96|5605.32|5605.32|5605.32|5605.32|5588.79|5588.79|0
1657096500000|2022-07-06 08:35:00|5605.64|5605.64|5616.91|5616.91|5618.47|5618.47|5602.5|5602.5|0
1657096800000|2022-07-06 08:40:00|5617.07|5617.07|5606.88|5606.88|5618.19|5618.19|5603.95|5603.95|0
1657097100000|2022-07-06 08:45:00|5607.08|5607.08|5590.67|5590.67|5607.08|5607.08|5589.15|5589.15|0
1657097400000|2022-07-06 08:50:00|5590.8|5590.8|5597.54|5597.54|5600.48|5600.48|5590|5590|0
1657097700000|2022-07-06 08:55:00|5597.41|5597.41|5586.55|5586.55|5597.86|5597.86|5586.55|5586.55|0
1657098000000|2022-07-06 09:00:00|5586.2|5586.2|5569.92|5569.92|5586.2|5586.2|5569.56|5569.56|0
1657098300000|2022-07-06 09:05:00|5569.2|5569.2|5567.07|5567.07|5570.01|5570.01|5563.29|5563.29|0
1657098600000|2022-07-06 09:10:00|5567.16|5567.16|5562.94|5562.94|5572.13|5572.13|5559.26|5559.26|0
1657098900000|2022-07-06 09:15:00|5562.67|5562.67|5559.39|5559.39|5563.49|5563.49|5555.74|5555.74|0
1657099200000|2022-07-06 09:20:00|5559.44|5559.44|5563.74|5563.74|5566.67|5566.67|5557.27|5557.27|0
1657099500000|2022-07-06 09:25:00|5564.19|5564.19|5572.95|5572.95|5574.05|5574.05|5564.19|5564.19|0
1657099800000|2022-07-06 09:30:00|5573.51|5573.51|5562.32|5562.32|5575.47|5575.47|5561.48|5561.48|0
1657100100000|2022-07-06 09:35:00|5562.39|5562.39|5560.04|5560.04|5565.19|5565.19|5560.04|5560.04|0
1657100400000|2022-07-06 09:40:00|5559.63|5559.63|5556.65|5556.65|5560.43|5560.43|5556.46|5556.46|0
1657100700000|2022-07-06 09:45:00|5556.44|5556.44|5557.06|5557.06|5557.36|5557.36|5549.75|5549.75|0
1657101000000|2022-07-06 09:50:00|5558.25|5558.25|5565.86|5565.86|5569.57|5569.57|5557.64|5557.64|0
1657101300000|2022-07-06 09:55:00|5565.56|5565.56|5565.7|5565.7|5567.81|5567.81|5562.52|5562.52|0
1657101600000|2022-07-06 10:00:00|5565.51|5565.51|5564.44|5564.44|5567.26|5567.26|5563.62|5563.62|0
1657101900000|2022-07-06 10:05:00|5564.38|5564.38|5578.68|5578.68|5582.85|5582.85|5564.34|5564.34|0
1657102200000|2022-07-06 10:10:00|5579|5579|5579.89|5579.89|5580.08|5580.08|5575.16|5575.16|0
1657102500000|2022-07-06 10:15:00|5579.52|5579.52|5595.58|5595.58|5597.26|5597.26|5579.52|5579.52|0
1657102800000|2022-07-06 10:20:00|5595.51|5595.51|5598.81|5598.81|5598.81|5598.81|5589.05|5589.05|0
1657103100000|2022-07-06 10:25:00|5598.43|5598.43|5595.16|5595.16|5603.29|5603.29|5594.43|5594.43|0
1657103400000|2022-07-06 10:30:00|5594.41|5594.41|5598.34|5598.34|5602.87|5602.87|5594.41|5594.41|0
1657103700000|2022-07-06 10:35:00|5598.08|5598.08|5612.31|5612.31|5612.31|5612.31|5597.94|5597.94|0
1657104000000|2022-07-06 10:40:00|5612.12|5612.12|5597.03|5597.03|5612.12|5612.12|5596.52|5596.52|0
1657104300000|2022-07-06 10:45:00|5594.16|5594.16|5587.18|5587.18|5594.22|5594.22|5585.07|5585.07|0
1657104600000|2022-07-06 10:50:00|5587.54|5587.54|5576.83|5576.83|5588.32|5588.32|5576.83|5576.83|0
1657104900000|2022-07-06 10:55:00|5576.77|5576.77|5583.55|5583.55|5584.3|5584.3|5575.94|5575.94|0
1657105200000|2022-07-06 11:00:00|5583.29|5583.29|5581.22|5581.22|5583.29|5583.29|5577.54|5577.54|0
1657105500000|2022-07-06 11:05:00|5581.3|5581.3|5584.26|5584.26|5584.35|5584.35|5576.51|5576.51|0
1657105800000|2022-07-06 11:10:00|5584.14|5584.14|5587.81|5587.81|5589.24|5589.24|5582.91|5582.91|0
1657106100000|2022-07-06 11:15:00|5587.96|5587.96|5592.81|5592.81|5595.4|5595.4|5587.42|5587.42|0
1657106400000|2022-07-06 11:20:00|5592.74|5592.74|5589.62|5589.62|5592.81|5592.81|5587.18|5587.18|0
1657106700000|2022-07-06 11:25:00|5589.75|5589.75|5588.08|5588.08|5592.85|5592.85|5587.7|5587.7|0
1657107000000|2022-07-06 11:30:00|5587.78|5587.78|5595.37|5595.37|5595.67|5595.67|5587.42|5587.42|0
1657107300000|2022-07-06 11:35:00|5595.28|5595.28|5600.09|5600.09|5600.21|5600.21|5594.02|5594.02|0
1657107600000|2022-07-06 11:40:00|5599.67|5599.67|5594.01|5594.01|5599.67|5599.67|5592.85|5592.85|0
1657107900000|2022-07-06 11:45:00|5594.14|5594.14|5587.68|5587.68|5594.92|5594.92|5587.22|5587.22|0
1657108200000|2022-07-06 11:50:00|5587.97|5587.97|5595.26|5595.26|5595.26|5595.26|5587.97|5587.97|0
1657108500000|2022-07-06 11:55:00|5595.71|5595.71|5596.83|5596.83|5600.94|5600.94|5593.64|5593.64|0
1657108800000|2022-07-06 12:00:00|5596.23|5596.23|5571.93|5571.93|5596.23|5596.23|5569.44|5569.44|0
1657109100000|2022-07-06 12:05:00|5571.86|5571.86|5578.19|5578.19|5583.37|5583.37|5571.23|5571.23|0
1657109400000|2022-07-06 12:10:00|5578.04|5578.04|5578.51|5578.51|5578.74|5578.74|5571.73|5571.73|0
1657109700000|2022-07-06 12:15:00|5578.67|5578.67|5575.62|5575.62|5578.67|5578.67|5570.21|5570.21|0
1657110000000|2022-07-06 12:20:00|5575.82|5575.82|5581.95|5581.95|5583.85|5583.85|5575.82|5575.82|0
1657110300000|2022-07-06 12:25:00|5582.55|5582.55|5579.16|5579.16|5582.55|5582.55|5577.46|5577.46|0
1657110600000|2022-07-06 12:30:00|5579.25|5579.25|5585.61|5585.61|5588.13|5588.13|5579.02|5579.02|0
1657110900000|2022-07-06 12:35:00|5587.4|5587.4|5594.04|5594.04|5597.25|5597.25|5587.39|5587.39|0
1657111200000|2022-07-06 12:40:00|5594.42|5594.42|5600.66|5600.66|5600.66|5600.66|5588.33|5588.33|0
1657111500000|2022-07-06 12:45:00|5600.46|5600.46|5606.35|5606.35|5607.29|5607.29|5598.37|5598.37|0
1657111800000|2022-07-06 12:50:00|5607.43|5607.43|5604.81|5604.81|5608.24|5608.24|5603.34|5603.34|0
1657112100000|2022-07-06 12:55:00|5604.86|5604.86|5600.4|5600.4|5606.67|5606.67|5594.06|5594.06|0
1657112400000|2022-07-06 13:00:00|5600.21|5600.21|5608.59|5608.59|5611.17|5611.17|5598.7|5598.7|0
1657112700000|2022-07-06 13:05:00|5608.46|5608.46|5606.31|5606.31|5608.62|5608.62|5603.71|5603.71|0
1657113000000|2022-07-06 13:10:00|5606.07|5606.07|5603.23|5603.23|5611.55|5611.55|5602.9|5602.9|0
1657113300000|2022-07-06 13:15:00|5603.44|5603.44|5614.45|5614.45|5614.45|5614.45|5603.44|5603.44|0
1657113600000|2022-07-06 13:20:00|5615.17|5615.17|5632.76|5632.76|5633.7|5633.7|5613.74|5613.74|0
1657113900000|2022-07-06 13:25:00|5632.15|5632.15|5625.71|5625.71|5632.57|5632.57|5624.69|5624.69|0
1657114200000|2022-07-06 13:30:00|5625.62|5625.62|5627.19|5627.19|5641.53|5641.53|5616.92|5616.92|0
1657114500000|2022-07-06 13:35:00|5627.16|5627.16|5600.39|5600.39|5627.16|5627.16|5596.28|5596.28|0
1657114800000|2022-07-06 13:40:00|5600.76|5600.76|5612.36|5612.36|5619.26|5619.26|5600.76|5600.76|0
1657115100000|2022-07-06 13:45:00|5613.08|5613.08|5586.46|5586.46|5614.21|5614.21|5582.79|5582.79|0
1657115400000|2022-07-06 13:50:00|5585.76|5585.76|5595.68|5595.68|5596.34|5596.34|5582.36|5582.36|0
1657115700000|2022-07-06 13:55:00|5595.71|5595.71|5590.48|5590.48|5596.5|5596.5|5583.3|5583.3|0
1657116000000|2022-07-06 14:00:00|5589.39|5589.39|5581.71|5581.71|5589.6|5589.6|5567.09|5567.09|0
1657116300000|2022-07-06 14:05:00|5581.47|5581.47|5598.85|5598.85|5607.94|5607.94|5580.46|5580.46|0
1657116600000|2022-07-06 14:10:00|5599.01|5599.01|5553.19|5553.19|5599.08|5599.08|5548.95|5548.95|0
1657116900000|2022-07-06 14:15:00|5553.22|5553.22|5561.87|5561.87|5568.85|5568.85|5553.22|5553.22|0
1657117200000|2022-07-06 14:20:00|5561.55|5561.55|5560.72|5560.72|5568.71|5568.71|5558.27|5558.27|0
1657117500000|2022-07-06 14:25:00|5560.79|5560.79|5569.2|5569.2|5571|5571|5557.54|5557.54|0
1657117800000|2022-07-06 14:30:00|5569.29|5569.29|5574.48|5574.48|5580.08|5580.08|5569.29|5569.29|0
1657118100000|2022-07-06 14:35:00|5574.56|5574.56|5593.59|5593.59|5593.93|5593.93|5573.39|5573.39|0
1657118400000|2022-07-06 14:40:00|5593.56|5593.56|5608.29|5608.29|5608.93|5608.93|5590.67|5590.67|0
1657118700000|2022-07-06 14:45:00|5608.42|5608.42|5599.74|5599.74|5612.06|5612.06|5599.39|5599.39|0
1657119000000|2022-07-06 14:50:00|5599.55|5599.55|5609.39|5609.39|5612.09|5612.09|5596.75|5596.75|0
1657119300000|2022-07-06 14:55:00|5609.32|5609.32|5603.61|5603.61|5610.12|5610.12|5603.17|5603.17|0
1657119600000|2022-07-06 15:00:00|5603.73|5603.73|5584.41|5584.41|5611.5|5611.5|5584.05|5584.05|0
1657119900000|2022-07-06 15:05:00|5584.2|5584.2|5583.75|5583.75|5589.65|5589.65|5583|5583|0
1657120200000|2022-07-06 15:10:00|5583.82|5583.82|5584.53|5584.53|5586.07|5586.07|5578.86|5578.86|0
1657120500000|2022-07-06 15:15:00|5584.38|5584.38|5589.45|5589.45|5590.97|5590.97|5583.96|5583.96|0
1657120800000|2022-07-06 15:20:00|5589.25|5589.25|5576.11|5576.11|5589.42|5589.42|5575.14|5575.14|0
1657121100000|2022-07-06 15:25:00|5576.2|5576.2|5568.15|5568.15|5579.37|5579.37|5562.87|5562.87|0
1657178100000|2022-07-07 07:15:00|5572.09|5572.09|5565.16|5565.16|5572.5|5572.5|5554.06|5554.06|0
1657178400000|2022-07-07 07:20:00|5564.26|5564.26|5568.27|5568.27|5569.67|5569.67|5560.62|5560.62|0
1657178700000|2022-07-07 07:25:00|5567.97|5567.97|5565.52|5565.52|5569.8|5569.8|5555.31|5555.31|0
1657179000000|2022-07-07 07:30:00|5566.23|5566.23|5581.56|5581.56|5589.12|5589.12|5566.23|5566.23|0
1657179300000|2022-07-07 07:35:00|5581.71|5581.71|5553.96|5553.96|5582.09|5582.09|5553.96|5553.96|0
1657179600000|2022-07-07 07:40:00|5553.64|5553.64|5550.34|5550.34|5562.26|5562.26|5543.08|5543.08|0
1657179900000|2022-07-07 07:45:00|5550.15|5550.15|5547.81|5547.81|5554.89|5554.89|5547.07|5547.07|0
1657180200000|2022-07-07 07:50:00|5547.21|5547.21|5542.42|5542.42|5550.63|5550.63|5540.94|5540.94|0
1657180500000|2022-07-07 07:55:00|5543.58|5543.58|5555.07|5555.07|5556|5556|5543.28|5543.28|0
1657180800000|2022-07-07 08:00:00|5555.21|5555.21|5568.33|5568.33|5569.15|5569.15|5555.21|5555.21|0
1657181100000|2022-07-07 08:05:00|5568.7|5568.7|5579.72|5579.72|5579.72|5579.72|5565.98|5565.98|0
1657181400000|2022-07-07 08:10:00|5580.05|5580.05|5569.48|5569.48|5581.9|5581.9|5566.2|5566.2|0
1657181700000|2022-07-07 08:15:00|5568.71|5568.71|5558.89|5558.89|5569.05|5569.05|5558.89|5558.89|0
1657182000000|2022-07-07 08:20:00|5558.81|5558.81|5542.22|5542.22|5559.13|5559.13|5541.56|5541.56|0
1657182300000|2022-07-07 08:25:00|5542.3|5542.3|5551.94|5551.94|5551.94|5551.94|5542.26|5542.26|0
1657182600000|2022-07-07 08:30:00|5551.04|5551.04|5553.07|5553.07|5553.32|5553.32|5546.07|5546.07|0
1657182900000|2022-07-07 08:35:00|5553.12|5553.12|5542.88|5542.88|5560.72|5560.72|5539.6|5539.6|0
1657183200000|2022-07-07 08:40:00|5543.58|5543.58|5516.07|5516.07|5545.34|5545.34|5515.56|5515.56|0
1657183500000|2022-07-07 08:45:00|5515.64|5515.64|5505.35|5505.35|5517.37|5517.37|5504.19|5504.19|0
1657183800000|2022-07-07 08:50:00|5504.27|5504.27|5507.66|5507.66|5508.6|5508.6|5502|5502|0
1657184100000|2022-07-07 08:55:00|5507.92|5507.92|5493.48|5493.48|5516.9|5516.9|5492.59|5492.59|0
1657184400000|2022-07-07 09:00:00|5493.35|5493.35|5488.16|5488.16|5497.92|5497.92|5484.68|5484.68|0
1657184700000|2022-07-07 09:05:00|5488.76|5488.76|5491.67|5491.67|5493.19|5493.19|5481.17|5481.17|0
1657185000000|2022-07-07 09:10:00|5491.93|5491.93|5493.94|5493.94|5496.45|5496.45|5488.75|5488.75|0
1657185300000|2022-07-07 09:15:00|5494.07|5494.07|5501.51|5501.51|5509.25|5509.25|5493.53|5493.53|0
1657185600000|2022-07-07 09:20:00|5500.91|5500.91|5489.28|5489.28|5503.94|5503.94|5486.55|5486.55|0
1657185900000|2022-07-07 09:25:00|5489.22|5489.22|5490.65|5490.65|5490.72|5490.72|5482.11|5482.11|0
1657186200000|2022-07-07 09:30:00|5490.84|5490.84|5495.11|5495.11|5496.29|5496.29|5486.08|5486.08|0
1657186500000|2022-07-07 09:35:00|5495.03|5495.03|5488.03|5488.03|5495.43|5495.43|5487.48|5487.48|0
1657186800000|2022-07-07 09:40:00|5488.59|5488.59|5490.57|5490.57|5493.42|5493.42|5488.59|5488.59|0
1657187100000|2022-07-07 09:45:00|5490.64|5490.64|5485.11|5485.11|5490.64|5490.64|5484.67|5484.67|0
1657187400000|2022-07-07 09:50:00|5485.18|5485.18|5477.67|5477.67|5486.45|5486.45|5477.67|5477.67|0
1657187700000|2022-07-07 09:55:00|5475.16|5475.16|5474.22|5474.22|5475.92|5475.92|5472.95|5472.95|0
1657188000000|2022-07-07 10:00:00|5473.86|5473.86|5460.25|5460.25|5473.86|5473.86|5460.11|5460.11|0
1657188300000|2022-07-07 10:05:00|5460.19|5460.19|5435.59|5435.59|5460.31|5460.31|5432.88|5432.88|0
1657188600000|2022-07-07 10:10:00|5435.95|5435.95|5449.03|5449.03|5449.73|5449.73|5435.48|5435.48|0
1657188900000|2022-07-07 10:15:00|5449.45|5449.45|5457.03|5457.03|5457.8|5457.8|5449.17|5449.17|0
1657189200000|2022-07-07 10:20:00|5456.31|5456.31|5447.3|5447.3|5457.11|5457.11|5443.08|5443.08|0
1657189500000|2022-07-07 10:25:00|5449.81|5449.81|5452.59|5452.59|5452.76|5452.76|5444.78|5444.78|0
1657189800000|2022-07-07 10:30:00|5452.78|5452.78|5446.16|5446.16|5453.46|5453.46|5442.94|5442.94|0
1657190100000|2022-07-07 10:35:00|5445.71|5445.71|5432.5|5432.5|5448.45|5448.45|5430.85|5430.85|0
1657190400000|2022-07-07 10:40:00|5433.15|5433.15|5443.53|5443.53|5446.44|5446.44|5433.15|5433.15|0
1657190700000|2022-07-07 10:45:00|5443.08|5443.08|5433.26|5433.26|5443.58|5443.58|5429.24|5429.24|0
1657191000000|2022-07-07 10:50:00|5433.62|5433.62|5442.59|5442.59|5446.6|5446.6|5433.62|5433.62|0
1657191300000|2022-07-07 10:55:00|5442.77|5442.77|5447.79|5447.79|5449.17|5449.17|5436.2|5436.2|0
1657191600000|2022-07-07 11:00:00|5447.7|5447.7|5431.18|5431.18|5447.7|5447.7|5431.18|5431.18|0
1657191900000|2022-07-07 11:05:00|5431.29|5431.29|5421|5421|5433.64|5433.64|5420.88|5420.88|0
1657192200000|2022-07-07 11:10:00|5420.89|5420.89|5427.41|5427.41|5428.06|5428.06|5418.1|5418.1|0
1657192500000|2022-07-07 11:15:00|5427.74|5427.74|5423.57|5423.57|5428.51|5428.51|5423.39|5423.39|0
1657192800000|2022-07-07 11:20:00|5422.5|5422.5|5428.12|5428.12|5429.4|5429.4|5421.94|5421.94|0
1657193100000|2022-07-07 11:25:00|5428.27|5428.27|5433.2|5433.2|5435.43|5435.43|5427.76|5427.76|0
1657193400000|2022-07-07 11:30:00|5433.26|5433.26|5437.08|5437.08|5437.88|5437.88|5430.18|5430.18|0
1657193700000|2022-07-07 11:35:00|5437.38|5437.38|5448.86|5448.86|5448.86|5448.86|5435.9|5435.9|0
1657194000000|2022-07-07 11:40:00|5449.75|5449.75|5481.85|5481.85|5482.17|5482.17|5449.75|5449.75|0
1657194300000|2022-07-07 11:45:00|5481.44|5481.44|5484.49|5484.49|5485.66|5485.66|5474.45|5474.45|0
1657194600000|2022-07-07 11:50:00|5485.09|5485.09|5480.15|5480.15|5485.68|5485.68|5478.39|5478.39|0
1657194900000|2022-07-07 11:55:00|5480.1|5480.1|5491.65|5491.65|5491.65|5491.65|5479.02|5479.02|0
1657195200000|2022-07-07 12:00:00|5491.72|5491.72|5484.58|5484.58|5496.57|5496.57|5483.99|5483.99|0
1657195500000|2022-07-07 12:05:00|5484.71|5484.71|5495.89|5495.89|5495.89|5495.89|5484.71|5484.71|0
1657195800000|2022-07-07 12:10:00|5496.03|5496.03|5492.23|5492.23|5501.28|5501.28|5490.27|5490.27|0
1657196100000|2022-07-07 12:15:00|5492.36|5492.36|5492.08|5492.08|5498.96|5498.96|5489.98|5489.98|0
1657196400000|2022-07-07 12:20:00|5492.44|5492.44|5494.78|5494.78|5495.21|5495.21|5489.9|5489.9|0
1657196700000|2022-07-07 12:25:00|5495.37|5495.37|5499.63|5499.63|5502.31|5502.31|5495.37|5495.37|0
1657197000000|2022-07-07 12:30:00|5499.11|5499.11|5495.26|5495.26|5501.08|5501.08|5493.51|5493.51|0
1657197300000|2022-07-07 12:35:00|5495.32|5495.32|5491.83|5491.83|5500.84|5500.84|5491.83|5491.83|0
1657197600000|2022-07-07 12:40:00|5492.72|5492.72|5498.66|5498.66|5498.66|5498.66|5492.72|5492.72|0
1657197900000|2022-07-07 12:45:00|5498.73|5498.73|5509.68|5509.68|5515.69|5515.69|5498.73|5498.73|0
1657198200000|2022-07-07 12:50:00|5510.01|5510.01|5509.31|5509.31|5511.44|5511.44|5500.98|5500.98|0
1657198500000|2022-07-07 12:55:00|5509.47|5509.47|5519.51|5519.51|5520.43|5520.43|5509.41|5509.41|0
1657198800000|2022-07-07 13:00:00|5519.14|5519.14|5526.34|5526.34|5527.68|5527.68|5517.91|5517.91|0
1657199100000|2022-07-07 13:05:00|5526.28|5526.28|5517.64|5517.64|5526.87|5526.87|5513.99|5513.99|0
1657199400000|2022-07-07 13:10:00|5517.71|5517.71|5523.35|5523.35|5526.58|5526.58|5514.74|5514.74|0
1657199700000|2022-07-07 13:15:00|5523.95|5523.95|5522.79|5522.79|5527.55|5527.55|5522.55|5522.55|0
1657200000000|2022-07-07 13:20:00|5522.71|5522.71|5524.66|5524.66|5524.66|5524.66|5519.63|5519.63|0
1657200300000|2022-07-07 13:25:00|5524.82|5524.82|5528.13|5528.13|5532.84|5532.84|5523.88|5523.88|0
1657200600000|2022-07-07 13:30:00|5527.94|5527.94|5537.88|5537.88|5541.68|5541.68|5519.84|5519.84|0
1657200900000|2022-07-07 13:35:00|5537.94|5537.94|5548.13|5548.13|5558.01|5558.01|5537.94|5537.94|0
1657201200000|2022-07-07 13:40:00|5548.26|5548.26|5562|5562|5566.28|5566.28|5544.9|5544.9|0
1657201500000|2022-07-07 13:45:00|5561.81|5561.81|5558.18|5558.18|5565.96|5565.96|5557.95|5557.95|0
1657201800000|2022-07-07 13:50:00|5557.93|5557.93|5537.73|5537.73|5557.93|5557.93|5535.81|5535.81|0
1657202100000|2022-07-07 13:55:00|5538.11|5538.11|5531.19|5531.19|5538.42|5538.42|5524.98|5524.98|0
1657202400000|2022-07-07 14:00:00|5530.79|5530.79|5517.96|5517.96|5530.79|5530.79|5515.72|5515.72|0
1657202700000|2022-07-07 14:05:00|5516.63|5516.63|5535.91|5535.91|5535.91|5535.91|5511.3|5511.3|0
1657203000000|2022-07-07 14:10:00|5535.61|5535.61|5516.81|5516.81|5536.7|5536.7|5515.59|5515.59|0
1657203300000|2022-07-07 14:15:00|5516.87|5516.87|5531.68|5531.68|5538.41|5538.41|5516.86|5516.86|0
1657203600000|2022-07-07 14:20:00|5531.49|5531.49|5531.36|5531.36|5531.49|5531.49|5522.57|5522.57|0
1657203900000|2022-07-07 14:25:00|5531.72|5531.72|5547.9|5547.9|5548.91|5548.91|5531.53|5531.53|0
1657204200000|2022-07-07 14:30:00|5548.25|5548.25|5546.15|5546.15|5551.01|5551.01|5544.82|5544.82|0
1657204500000|2022-07-07 14:35:00|5546.35|5546.35|5552.3|5552.3|5552.42|5552.42|5538.5|5538.5|0
1657204800000|2022-07-07 14:40:00|5553.54|5553.54|5568.71|5568.71|5568.92|5568.92|5550.93|5550.93|0
1657205100000|2022-07-07 14:45:00|5569.31|5569.31|5575.43|5575.43|5575.69|5575.69|5566.48|5566.48|0
1657205400000|2022-07-07 14:50:00|5576.03|5576.03|5583.08|5583.08|5583.08|5583.08|5570.82|5570.82|0
1657205700000|2022-07-07 14:55:00|5583.16|5583.16|5579.58|5579.58|5584.66|5584.66|5577.48|5577.48|0
1657206000000|2022-07-07 15:00:00|5579.22|5579.22|5580.7|5580.7|5588.39|5588.39|5579.22|5579.22|0
1657206300000|2022-07-07 15:05:00|5580.61|5580.61|5579.65|5579.65|5589.01|5589.01|5576.92|5576.92|0
1657206600000|2022-07-07 15:10:00|5579.62|5579.62|5577.03|5577.03|5581.59|5581.59|5576.06|5576.06|0
1657206900000|2022-07-07 15:15:00|5576.9|5576.9|5570.12|5570.12|5578.08|5578.08|5570.12|5570.12|0
1657207200000|2022-07-07 15:20:00|5570.09|5570.09|5562.24|5562.24|5570.66|5570.66|5561.03|5561.03|0
1657207500000|2022-07-07 15:25:00|5562.49|5562.49|5560.54|5560.54|5564.58|5564.58|5556.27|5556.27|0
1657264500000|2022-07-08 07:15:00|5523.93|5523.93|5518.31|5518.31|5527.92|5527.92|5516.49|5516.49|0
1657264800000|2022-07-08 07:20:00|5518.37|5518.37|5531.54|5531.54|5531.75|5531.75|5517.26|5517.26|0
1657265100000|2022-07-08 07:25:00|5531.41|5531.41|5517.23|5517.23|5531.41|5531.41|5509.81|5509.81|0
1657265400000|2022-07-08 07:30:00|5517.07|5517.07|5514.32|5514.32|5517.07|5517.07|5504.51|5504.51|0
1657265700000|2022-07-08 07:35:00|5514.5|5514.5|5520.35|5520.35|5530.75|5530.75|5514.5|5514.5|0
1657266000000|2022-07-08 07:40:00|5520.09|5520.09|5504.26|5504.26|5520.35|5520.35|5504.26|5504.26|0
1657266300000|2022-07-08 07:45:00|5504.04|5504.04|5504.93|5504.93|5506.79|5506.79|5498.41|5498.41|0
1657266600000|2022-07-08 07:50:00|5504.86|5504.86|5504.35|5504.35|5511.65|5511.65|5503.31|5503.31|0
1657266900000|2022-07-08 07:55:00|5504.76|5504.76|5507.2|5507.2|5508.66|5508.66|5502.13|5502.13|0
1657267200000|2022-07-08 08:00:00|5506.13|5506.13|5504.75|5504.75|5507.75|5507.75|5503.31|5503.31|0
1657267500000|2022-07-08 08:05:00|5504.39|5504.39|5511.31|5511.31|5512.68|5512.68|5500.49|5500.49|0
1657267800000|2022-07-08 08:10:00|5511.62|5511.62|5510.03|5510.03|5514.1|5514.1|5509.81|5509.81|0
1657268100000|2022-07-08 08:15:00|5510.28|5510.28|5508.22|5508.22|5512.31|5512.31|5505.35|5505.35|0
1657268400000|2022-07-08 08:20:00|5508.16|5508.16|5510.1|5510.1|5510.12|5510.12|5505.95|5505.95|0
1657268700000|2022-07-08 08:25:00|5510.31|5510.31|5508.68|5508.68|5512.44|5512.44|5507.09|5507.09|0
1657269000000|2022-07-08 08:30:00|5508.55|5508.55|5497.65|5497.65|5508.55|5508.55|5496.41|5496.41|0
1657269300000|2022-07-08 08:35:00|5497.49|5497.49|5496.62|5496.62|5499.4|5499.4|5495.12|5495.12|0
1657269600000|2022-07-08 08:40:00|5496.75|5496.75|5510.44|5510.44|5510.44|5510.44|5496.75|5496.75|0
1657269900000|2022-07-08 08:45:00|5510.74|5510.74|5511.68|5511.68|5511.68|5511.68|5504.15|5504.15|0
1657270200000|2022-07-08 08:50:00|5511.91|5511.91|5524.39|5524.39|5524.39|5524.39|5511.76|5511.76|0
1657270500000|2022-07-08 08:55:00|5524.04|5524.04|5514.03|5514.03|5524.49|5524.49|5514.03|5514.03|0
1657270800000|2022-07-08 09:00:00|5514.39|5514.39|5509.76|5509.76|5516.87|5516.87|5508.7|5508.7|0
1657271100000|2022-07-08 09:05:00|5510.35|5510.35|5510.57|5510.57|5512.83|5512.83|5510.13|5510.13|0
1657271400000|2022-07-08 09:10:00|5510.75|5510.75|5503.03|5503.03|5511.45|5511.45|5502.85|5502.85|0
1657271700000|2022-07-08 09:15:00|5502.94|5502.94|5504.09|5504.09|5504.42|5504.42|5501.42|5501.42|0
1657272000000|2022-07-08 09:20:00|5503.96|5503.96|5512.4|5512.4|5512.41|5512.41|5501.57|5501.57|0
1657272300000|2022-07-08 09:25:00|5512.61|5512.61|5512.03|5512.03|5515.88|5515.88|5509.66|5509.66|0
1657272600000|2022-07-08 09:30:00|5512.24|5512.24|5513.97|5513.97|5515.81|5515.81|5506.16|5506.16|0
1657272900000|2022-07-08 09:35:00|5514.09|5514.09|5523.38|5523.38|5523.45|5523.45|5512.64|5512.64|0
1657273200000|2022-07-08 09:40:00|5523.47|5523.47|5537.22|5537.22|5537.26|5537.26|5523.47|5523.47|0
1657273500000|2022-07-08 09:45:00|5537.45|5537.45|5537.31|5537.31|5545.27|5545.27|5537.31|5537.31|0
1657273800000|2022-07-08 09:50:00|5535.87|5535.87|5540.14|5540.14|5542.73|5542.73|5534.7|5534.7|0
1657274100000|2022-07-08 09:55:00|5539.42|5539.42|5545.26|5545.26|5549.17|5549.17|5539.42|5539.42|0
1657274400000|2022-07-08 10:00:00|5545.06|5545.06|5541.82|5541.82|5550.18|5550.18|5540.7|5540.7|0
1657274700000|2022-07-08 10:05:00|5542.2|5542.2|5554.8|5554.8|5555.82|5555.82|5542.2|5542.2|0
1657275000000|2022-07-08 10:10:00|5554.77|5554.77|5555.42|5555.42|5560.14|5560.14|5551.89|5551.89|0
1657275300000|2022-07-08 10:15:00|5555.34|5555.34|5562.29|5562.29|5562.38|5562.38|5553.35|5553.35|0
1657275600000|2022-07-08 10:20:00|5562.47|5562.47|5567.73|5567.73|5567.73|5567.73|5562.06|5562.06|0
1657275900000|2022-07-08 10:25:00|5568.03|5568.03|5582.6|5582.6|5585.75|5585.75|5568.03|5568.03|0
1657276200000|2022-07-08 10:30:00|5582.04|5582.04|5585.06|5585.06|5585.44|5585.44|5574.73|5574.73|0
1657276500000|2022-07-08 10:35:00|5584.8|5584.8|5580.64|5580.64|5586.72|5586.72|5579.55|5579.55|0
1657276800000|2022-07-08 10:40:00|5580.71|5580.71|5576.48|5576.48|5581.77|5581.77|5575.59|5575.59|0
1657277100000|2022-07-08 10:45:00|5576.81|5576.81|5571.27|5571.27|5577.87|5577.87|5568.08|5568.08|0
1657277400000|2022-07-08 10:50:00|5571.98|5571.98|5558.5|5558.5|5573.69|5573.69|5557.19|5557.19|0
1657277700000|2022-07-08 10:55:00|5558.3|5558.3|5555.53|5555.53|5558.3|5558.3|5552.67|5552.67|0
1657278000000|2022-07-08 11:00:00|5555.08|5555.08|5556.8|5556.8|5558.7|5558.7|5555.08|5555.08|0
1657278300000|2022-07-08 11:05:00|5556.71|5556.71|5554.06|5554.06|5557.1|5557.1|5553.09|5553.09|0
1657278600000|2022-07-08 11:10:00|5554.11|5554.11|5554.49|5554.49|5558.28|5558.28|5552.63|5552.63|0
1657278900000|2022-07-08 11:15:00|5554.62|5554.62|5556.3|5556.3|5557.83|5557.83|5554.62|5554.62|0
1657279200000|2022-07-08 11:20:00|5556.01|5556.01|5559.05|5559.05|5559.05|5559.05|5555.01|5555.01|0
1657279500000|2022-07-08 11:25:00|5559.11|5559.11|5571.05|5571.05|5571.05|5571.05|5559.11|5559.11|0
1657279800000|2022-07-08 11:30:00|5571.07|5571.07|5571.72|5571.72|5574.6|5574.6|5571.07|5571.07|0
1657280100000|2022-07-08 11:35:00|5571.69|5571.69|5568.77|5568.77|5571.69|5571.69|5564.55|5564.55|0
1657280400000|2022-07-08 11:40:00|5568.31|5568.31|5564.78|5564.78|5568.68|5568.68|5564.15|5564.15|0
1657280700000|2022-07-08 11:45:00|5564.73|5564.73|5565.89|5565.89|5567.01|5567.01|5562.21|5562.21|0
1657281000000|2022-07-08 11:50:00|5565.7|5565.7|5568.06|5568.06|5568.06|5568.06|5564.53|5564.53|0
1657281300000|2022-07-08 11:55:00|5568.11|5568.11|5568.12|5568.12|5568.2|5568.2|5565.43|5565.43|0
1657281600000|2022-07-08 12:00:00|5568.23|5568.23|5574.21|5574.21|5574.21|5574.21|5564.93|5564.93|0
1657281900000|2022-07-08 12:05:00|5574.26|5574.26|5569.55|5569.55|5577.19|5577.19|5568.78|5568.78|0
1657282200000|2022-07-08 12:10:00|5569.23|5569.23|5572.87|5572.87|5576.37|5576.37|5569.23|5569.23|0
1657282500000|2022-07-08 12:15:00|5572.93|5572.93|5568.18|5568.18|5576.16|5576.16|5568.18|5568.18|0
1657282800000|2022-07-08 12:20:00|5568.4|5568.4|5568.34|5568.34|5571.41|5571.41|5565.94|5565.94|0
1657283100000|2022-07-08 12:25:00|5568.45|5568.45|5571.28|5571.28|5573.92|5573.92|5568.45|5568.45|0
1657283400000|2022-07-08 12:30:00|5569.3|5569.3|5552.53|5552.53|5569.3|5569.3|5537.25|5537.25|0
1657283700000|2022-07-08 12:35:00|5552.73|5552.73|5551.66|5551.66|5561.87|5561.87|5548.29|5548.29|0
1657284000000|2022-07-08 12:40:00|5551.75|5551.75|5545.13|5545.13|5553.66|5553.66|5545.13|5545.13|0
1657284300000|2022-07-08 12:45:00|5545.03|5545.03|5534.77|5534.77|5545.39|5545.39|5530.02|5530.02|0
1657284600000|2022-07-08 12:50:00|5533.87|5533.87|5542.77|5542.77|5543.46|5543.46|5532.92|5532.92|0
1657284900000|2022-07-08 12:55:00|5542.41|5542.41|5548.75|5548.75|5550.47|5550.47|5542.41|5542.41|0
1657285200000|2022-07-08 13:00:00|5548.9|5548.9|5557.78|5557.78|5565.63|5565.63|5548.9|5548.9|0
1657285500000|2022-07-08 13:05:00|5558.16|5558.16|5566.06|5566.06|5566.12|5566.12|5555.5|5555.5|0
1657285800000|2022-07-08 13:10:00|5566.25|5566.25|5565.29|5565.29|5566.54|5566.54|5558.94|5558.94|0
1657286100000|2022-07-08 13:15:00|5565.48|5565.48|5566.33|5566.33|5567.62|5567.62|5561.09|5561.09|0
1657286400000|2022-07-08 13:20:00|5566.57|5566.57|5562.45|5562.45|5566.73|5566.73|5561.04|5561.04|0
1657286700000|2022-07-08 13:25:00|5562.34|5562.34|5562|5562|5563.83|5563.83|5550.69|5550.69|0
1657287000000|2022-07-08 13:30:00|5562.72|5562.72|5557.52|5557.52|5564.75|5564.75|5550.75|5550.75|0
1657287300000|2022-07-08 13:35:00|5557.39|5557.39|5565.16|5565.16|5565.89|5565.89|5556.05|5556.05|0
1657287600000|2022-07-08 13:40:00|5564.87|5564.87|5578.16|5578.16|5579.56|5579.56|5563.37|5563.37|0
1657287900000|2022-07-08 13:45:00|5578.13|5578.13|5550.22|5550.22|5581.68|5581.68|5547.56|5547.56|0
1657288200000|2022-07-08 13:50:00|5550.07|5550.07|5537.13|5537.13|5550.07|5550.07|5537.13|5537.13|0
1657288500000|2022-07-08 13:55:00|5537.32|5537.32|5534.39|5534.39|5542.21|5542.21|5529.2|5529.2|0
1657288800000|2022-07-08 14:00:00|5534.36|5534.36|5530.08|5530.08|5534.36|5534.36|5527|5527|0
1657289100000|2022-07-08 14:05:00|5530.01|5530.01|5528.07|5528.07|5530.61|5530.61|5519.87|5519.87|0
1657289400000|2022-07-08 14:10:00|5527.35|5527.35|5531.66|5531.66|5531.9|5531.9|5524.45|5524.45|0
1657289700000|2022-07-08 14:15:00|5531.88|5531.88|5541.12|5541.12|5545.28|5545.28|5531.88|5531.88|0
1657290000000|2022-07-08 14:20:00|5541.08|5541.08|5554.73|5554.73|5554.87|5554.87|5540.32|5540.32|0
1657290300000|2022-07-08 14:25:00|5554.8|5554.8|5569.99|5569.99|5569.99|5569.99|5554.8|5554.8|0
1657290600000|2022-07-08 14:30:00|5570.2|5570.2|5575.51|5575.51|5577.93|5577.93|5570.2|5570.2|0
1657290900000|2022-07-08 14:35:00|5574.6|5574.6|5572.7|5572.7|5577.55|5577.55|5572.7|5572.7|0
1657291200000|2022-07-08 14:40:00|5571.99|5571.99|5585.47|5585.47|5585.97|5585.97|5569.75|5569.75|0
1657291500000|2022-07-08 14:45:00|5585.85|5585.85|5590.04|5590.04|5594.91|5594.91|5585.85|5585.85|0
1657291800000|2022-07-08 14:50:00|5590.45|5590.45|5587.58|5587.58|5594.92|5594.92|5584.85|5584.85|0
1657292100000|2022-07-08 14:55:00|5587.37|5587.37|5595.87|5595.87|5595.93|5595.93|5586.51|5586.51|0
1657292400000|2022-07-08 15:00:00|5595.93|5595.93|5596.31|5596.31|5597.39|5597.39|5592.69|5592.69|0
1657292700000|2022-07-08 15:05:00|5596.26|5596.26|5601.54|5601.54|5601.84|5601.84|5591.54|5591.54|0
1657293000000|2022-07-08 15:10:00|5601.4|5601.4|5594.45|5594.45|5607|5607|5589.62|5589.62|0
1657293300000|2022-07-08 15:15:00|5594.15|5594.15|5593.19|5593.19|5596.78|5596.78|5589.86|5589.86|0
1657293600000|2022-07-08 15:20:00|5592.83|5592.83|5590.45|5590.45|5592.83|5592.83|5587.54|5587.54|0
1657293900000|2022-07-08 15:25:00|5590.31|5590.31|5600.29|5600.29|5601.54|5601.54|5590.31|5590.31|0
1657523700000|2022-07-11 07:15:00|5482.06|5482.06|5500.16|5500.16|5500.41|5500.41|5475.31|5475.31|0
1657524000000|2022-07-11 07:20:00|5500.88|5500.88|5510.41|5510.41|5517.33|5517.33|5500.07|5500.07|0
1657524300000|2022-07-11 07:25:00|5511.12|5511.12|5511.79|5511.79|5519.11|5519.11|5511.12|5511.12|0
1657524600000|2022-07-11 07:30:00|5511.82|5511.82|5515.34|5515.34|5516.31|5516.31|5502.89|5502.89|0
1657524900000|2022-07-11 07:35:00|5514.96|5514.96|5512.94|5512.94|5521.05|5521.05|5511.82|5511.82|0
1657525200000|2022-07-11 07:40:00|5512.9|5512.9|5510.84|5510.84|5518.12|5518.12|5509.8|5509.8|0
1657525500000|2022-07-11 07:45:00|5510.37|5510.37|5510.76|5510.76|5519.86|5519.86|5506.9|5506.9|0
1657525800000|2022-07-11 07:50:00|5511.12|5511.12|5514.3|5514.3|5518.39|5518.39|5508.89|5508.89|0
1657526100000|2022-07-11 07:55:00|5514.13|5514.13|5513.83|5513.83|5517.37|5517.37|5512.12|5512.12|0
1657526400000|2022-07-11 08:00:00|5513.96|5513.96|5509.09|5509.09|5517.51|5517.51|5505.86|5505.86|0
1657526700000|2022-07-11 08:05:00|5509.4|5509.4|5519.85|5519.85|5520.27|5520.27|5509.4|5509.4|0
1657527000000|2022-07-11 08:10:00|5517.69|5517.69|5530.26|5530.26|5533.74|5533.74|5516.69|5516.69|0
1657527300000|2022-07-11 08:15:00|5530.06|5530.06|5535.93|5535.93|5537.77|5537.77|5529.38|5529.38|0
1657527600000|2022-07-11 08:20:00|5535.87|5535.87|5536.58|5536.58|5539.51|5539.51|5530.25|5530.25|0
1657527900000|2022-07-11 08:25:00|5536.34|5536.34|5519.85|5519.85|5536.34|5536.34|5519.85|5519.85|0
1657528200000|2022-07-11 08:30:00|5519.77|5519.77|5531.23|5531.23|5531.23|5531.23|5517|5517|0
1657528500000|2022-07-11 08:35:00|5531.38|5531.38|5539.4|5539.4|5543.21|5543.21|5531.38|5531.38|0
1657528800000|2022-07-11 08:40:00|5539.47|5539.47|5539.83|5539.83|5539.83|5539.83|5536.32|5536.32|0
1657529100000|2022-07-11 08:45:00|5539.75|5539.75|5541.6|5541.6|5544.89|5544.89|5537.53|5537.53|0
1657529400000|2022-07-11 08:50:00|5542.01|5542.01|5545.66|5545.66|5548.37|5548.37|5541.43|5541.43|0
1657529700000|2022-07-11 08:55:00|5545.62|5545.62|5545.7|5545.7|5546.67|5546.67|5542.62|5542.62|0
1657530000000|2022-07-11 09:00:00|5545.63|5545.63|5554.57|5554.57|5556.24|5556.24|5542.26|5542.26|0
1657530300000|2022-07-11 09:05:00|5554.8|5554.8|5555.96|5555.96|5561.4|5561.4|5554.1|5554.1|0
1657530600000|2022-07-11 09:10:00|5555.89|5555.89|5570.87|5570.87|5570.87|5570.87|5555.66|5555.66|0
1657530900000|2022-07-11 09:15:00|5569.89|5569.89|5561.09|5561.09|5570.29|5570.29|5561.09|5561.09|0
1657531200000|2022-07-11 09:20:00|5561.17|5561.17|5559.93|5559.93|5562.53|5562.53|5554.18|5554.18|0
1657531500000|2022-07-11 09:25:00|5559.98|5559.98|5563.77|5563.77|5566.19|5566.19|5559.75|5559.75|0
1657531800000|2022-07-11 09:30:00|5563.74|5563.74|5565.18|5565.18|5566.87|5566.87|5563.63|5563.63|0
1657532100000|2022-07-11 09:35:00|5564.89|5564.89|5569.28|5569.28|5570.41|5570.41|5564.12|5564.12|0
1657532400000|2022-07-11 09:40:00|5569.15|5569.15|5564.07|5564.07|5570.71|5570.71|5563.07|5563.07|0
1657532700000|2022-07-11 09:45:00|5564.22|5564.22|5561.51|5561.51|5571.68|5571.68|5561.51|5561.51|0
1657533000000|2022-07-11 09:50:00|5560.92|5560.92|5560.88|5560.88|5561.51|5561.51|5554.1|5554.1|0
1657533300000|2022-07-11 09:55:00|5561.09|5561.09|5565.82|5565.82|5566.17|5566.17|5559.74|5559.74|0
1657533600000|2022-07-11 10:00:00|5565.69|5565.69|5563.51|5563.51|5567.57|5567.57|5561.63|5561.63|0
1657533900000|2022-07-11 10:05:00|5563.59|5563.59|5564.66|5564.66|5565.87|5565.87|5563.41|5563.41|0
1657534200000|2022-07-11 10:10:00|5564.74|5564.74|5566.23|5566.23|5566.54|5566.54|5562.57|5562.57|0
1657534500000|2022-07-11 10:15:00|5566.09|5566.09|5568.58|5568.58|5569.3|5569.3|5562.83|5562.83|0
1657534800000|2022-07-11 10:20:00|5568.67|5568.67|5569.68|5569.68|5570.05|5570.05|5567.46|5567.46|0
1657535100000|2022-07-11 10:25:00|5569.57|5569.57|5558.08|5558.08|5569.57|5569.57|5557.78|5557.78|0
1657535400000|2022-07-11 10:30:00|5558.15|5558.15|5556.15|5556.15|5559.07|5559.07|5555.2|5555.2|0
1657535700000|2022-07-11 10:35:00|5555.92|5555.92|5559.94|5559.94|5561.68|5561.68|5553.75|5553.75|0
1657536000000|2022-07-11 10:40:00|5559.74|5559.74|5561.88|5561.88|5563.35|5563.35|5559.68|5559.68|0
1657536300000|2022-07-11 10:45:00|5561.58|5561.58|5563.04|5563.04|5563.68|5563.68|5560.2|5560.2|0
1657536600000|2022-07-11 10:50:00|5562.82|5562.82|5556.17|5556.17|5564.44|5564.44|5554.31|5554.31|0
1657536900000|2022-07-11 10:55:00|5556.27|5556.27|5553.97|5553.97|5556.27|5556.27|5550.21|5550.21|0
1657537200000|2022-07-11 11:00:00|5554.03|5554.03|5556.81|5556.81|5556.81|5556.81|5553.81|5553.81|0
1657537500000|2022-07-11 11:05:00|5556.78|5556.78|5563.6|5563.6|5564.41|5564.41|5556.63|5556.63|0
1657537800000|2022-07-11 11:10:00|5563.55|5563.55|5562.66|5562.66|5564.45|5564.45|5561.6|5561.6|0
1657538100000|2022-07-11 11:15:00|5562.75|5562.75|5562.31|5562.31|5564.56|5564.56|5562.31|5562.31|0
1657538400000|2022-07-11 11:20:00|5562.67|5562.67|5559.15|5559.15|5564.83|5564.83|5558.72|5558.72|0
1657538700000|2022-07-11 11:25:00|5559.1|5559.1|5558.16|5558.16|5559.54|5559.54|5557.23|5557.23|0
1657539000000|2022-07-11 11:30:00|5557.44|5557.44|5554.26|5554.26|5559.78|5559.78|5554.19|5554.19|0
1657539300000|2022-07-11 11:35:00|5554.42|5554.42|5555.54|5555.54|5559.89|5559.89|5553.15|5553.15|0
1657539600000|2022-07-11 11:40:00|5556.11|5556.11|5546.81|5546.81|5556.5|5556.5|5546.56|5546.56|0
1657539900000|2022-07-11 11:45:00|5546.92|5546.92|5545.54|5545.54|5548.08|5548.08|5543.87|5543.87|0
1657540200000|2022-07-11 11:50:00|5545.75|5545.75|5535.72|5535.72|5545.75|5545.75|5535.58|5535.58|0
1657540500000|2022-07-11 11:55:00|5535.91|5535.91|5533.13|5533.13|5535.91|5535.91|5528.63|5528.63|0
1657540800000|2022-07-11 12:00:00|5533.29|5533.29|5534.27|5534.27|5535.82|5535.82|5532.24|5532.24|0
1657541100000|2022-07-11 12:05:00|5533.55|5533.55|5539.65|5539.65|5540.55|5540.55|5529.53|5529.53|0
1657541400000|2022-07-11 12:10:00|5539.47|5539.47|5539.49|5539.49|5539.72|5539.72|5535.99|5535.99|0
1657541700000|2022-07-11 12:15:00|5539.29|5539.29|5539.28|5539.28|5541|5541|5538.87|5538.87|0
1657542000000|2022-07-11 12:20:00|5539.85|5539.85|5544.44|5544.44|5547.87|5547.87|5539.43|5539.43|0
1657542300000|2022-07-11 12:25:00|5544.41|5544.41|5539.66|5539.66|5545.56|5545.56|5538.2|5538.2|0
1657542600000|2022-07-11 12:30:00|5539.85|5539.85|5537.89|5537.89|5542.68|5542.68|5535.18|5535.18|0
1657542900000|2022-07-11 12:35:00|5538.01|5538.01|5538.21|5538.21|5543.22|5543.22|5537.88|5537.88|0
1657543200000|2022-07-11 12:40:00|5538.25|5538.25|5532.05|5532.05|5539.06|5539.06|5531.98|5531.98|0
1657543500000|2022-07-11 12:45:00|5532.24|5532.24|5531.82|5531.82|5533.67|5533.67|5531.7|5531.7|0
1657543800000|2022-07-11 12:50:00|5532.01|5532.01|5530.27|5530.27|5534.48|5534.48|5530.08|5530.08|0
1657544100000|2022-07-11 12:55:00|5530.41|5530.41|5527.59|5527.59|5531.96|5531.96|5527.16|5527.16|0
1657544400000|2022-07-11 13:00:00|5527.51|5527.51|5531.16|5531.16|5531.8|5531.8|5525.76|5525.76|0
1657544700000|2022-07-11 13:05:00|5531.26|5531.26|5530.76|5530.76|5534.01|5534.01|5529.94|5529.94|0
1657545000000|2022-07-11 13:10:00|5530.39|5530.39|5531.91|5531.91|5532.6|5532.6|5529.8|5529.8|0
1657545300000|2022-07-11 13:15:00|5532.07|5532.07|5539.18|5539.18|5539.53|5539.53|5532.07|5532.07|0
1657545600000|2022-07-11 13:20:00|5539.26|5539.26|5549.35|5549.35|5549.65|5549.65|5539.07|5539.07|0
1657545900000|2022-07-11 13:25:00|5549.14|5549.14|5548.03|5548.03|5549.14|5549.14|5546.62|5546.62|0
1657546200000|2022-07-11 13:30:00|5548.07|5548.07|5528.95|5528.95|5551.1|5551.1|5528.95|5528.95|0
1657546500000|2022-07-11 13:35:00|5528.2|5528.2|5516.06|5516.06|5528.2|5528.2|5511.57|5511.57|0
1657546800000|2022-07-11 13:40:00|5515.46|5515.46|5490.53|5490.53|5515.56|5515.56|5490.37|5490.37|0
1657547100000|2022-07-11 13:45:00|5490.32|5490.32|5476.37|5476.37|5490.32|5490.32|5470.74|5470.74|0
1657547400000|2022-07-11 13:50:00|5476.27|5476.27|5477.89|5477.89|5481.15|5481.15|5467.24|5467.24|0
1657547700000|2022-07-11 13:55:00|5478.05|5478.05|5484.79|5484.79|5496.78|5496.78|5477.91|5477.91|0
1657548000000|2022-07-11 14:00:00|5484.68|5484.68|5479.51|5479.51|5484.68|5484.68|5478.21|5478.21|0
1657548300000|2022-07-11 14:05:00|5479.21|5479.21|5491.5|5491.5|5492.02|5492.02|5477.65|5477.65|0
1657548600000|2022-07-11 14:10:00|5491.68|5491.68|5493.63|5493.63|5499.22|5499.22|5491.27|5491.27|0
1657548900000|2022-07-11 14:15:00|5493.02|5493.02|5489.83|5489.83|5493.35|5493.35|5489.52|5489.52|0
1657549200000|2022-07-11 14:20:00|5489.86|5489.86|5481.79|5481.79|5489.86|5489.86|5478.11|5478.11|0
1657549500000|2022-07-11 14:25:00|5482.1|5482.1|5485.4|5485.4|5490.77|5490.77|5481.15|5481.15|0
1657549800000|2022-07-11 14:30:00|5485.02|5485.02|5491.6|5491.6|5495.39|5495.39|5484.54|5484.54|0
1657550100000|2022-07-11 14:35:00|5491.98|5491.98|5490.38|5490.38|5492.31|5492.31|5484.82|5484.82|0
1657550400000|2022-07-11 14:40:00|5491.13|5491.13|5493.63|5493.63|5496.48|5496.48|5488.92|5488.92|0
1657550700000|2022-07-11 14:45:00|5493.82|5493.82|5493.35|5493.35|5495.3|5495.3|5488.72|5488.72|0
1657551000000|2022-07-11 14:50:00|5493.31|5493.31|5490.15|5490.15|5494.27|5494.27|5485.44|5485.44|0
1657551300000|2022-07-11 14:55:00|5490.24|5490.24|5478.04|5478.04|5490.31|5490.31|5477.38|5477.38|0
1657551600000|2022-07-11 15:00:00|5477.96|5477.96|5475.25|5475.25|5481.25|5481.25|5474.47|5474.47|0
1657551900000|2022-07-11 15:05:00|5474.18|5474.18|5476.32|5476.32|5476.55|5476.55|5470.89|5470.89|0
1657552200000|2022-07-11 15:10:00|5476.72|5476.72|5476.76|5476.76|5480.17|5480.17|5476.39|5476.39|0
1657552500000|2022-07-11 15:15:00|5477.14|5477.14|5477.44|5477.44|5481.95|5481.95|5476.96|5476.96|0
1657552800000|2022-07-11 15:20:00|5477.3|5477.3|5464.83|5464.83|5477.37|5477.37|5464.83|5464.83|0
1657553100000|2022-07-11 15:25:00|5464.78|5464.78|5461.14|5461.14|5466.99|5466.99|5460.07|5460.07|0
1657610100000|2022-07-12 07:15:00|5424.28|5424.28|5397.06|5397.06|5425.56|5425.56|5395.7|5395.7|0
1657610400000|2022-07-12 07:20:00|5397.32|5397.32|5405.18|5405.18|5405.42|5405.42|5394.52|5394.52|0
1657610700000|2022-07-12 07:25:00|5406.31|5406.31|5413.33|5413.33|5415.04|5415.04|5404.56|5404.56|0
1657611000000|2022-07-12 07:30:00|5413.19|5413.19|5376.45|5376.45|5413.19|5413.19|5376.45|5376.45|0
1657611300000|2022-07-12 07:35:00|5376.07|5376.07|5384.65|5384.65|5384.96|5384.96|5372.71|5372.71|0
1657611600000|2022-07-12 07:40:00|5385.16|5385.16|5387.38|5387.38|5389.71|5389.71|5383.64|5383.64|0
1657611900000|2022-07-12 07:45:00|5387.54|5387.54|5390.65|5390.65|5398.01|5398.01|5387.32|5387.32|0
1657612200000|2022-07-12 07:50:00|5390.49|5390.49|5393.95|5393.95|5393.95|5393.95|5386.35|5386.35|0
1657612500000|2022-07-12 07:55:00|5394.06|5394.06|5396.84|5396.84|5397.88|5397.88|5388.92|5388.92|0
1657612800000|2022-07-12 08:00:00|5397.2|5397.2|5398.23|5398.23|5399.96|5399.96|5393|5393|0
1657613100000|2022-07-12 08:05:00|5399.31|5399.31|5398.99|5398.99|5407.19|5407.19|5398.9|5398.9|0
1657613400000|2022-07-12 08:10:00|5398.92|5398.92|5387.84|5387.84|5401.59|5401.59|5387.54|5387.54|0
1657613700000|2022-07-12 08:15:00|5387.91|5387.91|5388.82|5388.82|5392.93|5392.93|5385.44|5385.44|0
1657614000000|2022-07-12 08:20:00|5388.57|5388.57|5402.64|5402.64|5402.67|5402.67|5386.08|5386.08|0
1657614300000|2022-07-12 08:25:00|5402.76|5402.76|5403.72|5403.72|5403.87|5403.87|5397.76|5397.76|0
1657614600000|2022-07-12 08:30:00|5403.55|5403.55|5413.02|5413.02|5413.02|5413.02|5402.63|5402.63|0
1657614900000|2022-07-12 08:35:00|5413.25|5413.25|5414.35|5414.35|5420.62|5420.62|5413.09|5413.09|0
1657615200000|2022-07-12 08:40:00|5414.5|5414.5|5409.67|5409.67|5414.5|5414.5|5408.15|5408.15|0
1657615500000|2022-07-12 08:45:00|5409.52|5409.52|5414.76|5414.76|5416.79|5416.79|5409.51|5409.51|0
1657615800000|2022-07-12 08:50:00|5414.5|5414.5|5407.41|5407.41|5415|5415|5406.79|5406.79|0
1657616100000|2022-07-12 08:55:00|5407.44|5407.44|5405.89|5405.89|5408.8|5408.8|5405.46|5405.46|0
1657616400000|2022-07-12 09:00:00|5405.95|5405.95|5404.38|5404.38|5405.95|5405.95|5395.63|5395.63|0
1657616700000|2022-07-12 09:05:00|5404.42|5404.42|5407.9|5407.9|5411.45|5411.45|5404.42|5404.42|0
1657617000000|2022-07-12 09:10:00|5407.7|5407.7|5415.86|5415.86|5417.65|5417.65|5407.07|5407.07|0
1657617300000|2022-07-12 09:15:00|5416.24|5416.24|5420.64|5420.64|5420.64|5420.64|5414.8|5414.8|0
1657617600000|2022-07-12 09:20:00|5420.72|5420.72|5408.21|5408.21|5420.81|5420.81|5407.92|5407.92|0
1657617900000|2022-07-12 09:25:00|5408.51|5408.51|5409.61|5409.61|5414.61|5414.61|5406.99|5406.99|0
1657618200000|2022-07-12 09:30:00|5409.53|5409.53|5412.13|5412.13|5412.9|5412.9|5407.98|5407.98|0
1657618500000|2022-07-12 09:35:00|5410.33|5410.33|5400.95|5400.95|5415.17|5415.17|5400.74|5400.74|0
1657618800000|2022-07-12 09:40:00|5401.03|5401.03|5390.91|5390.91|5401.16|5401.16|5390.61|5390.61|0
1657619100000|2022-07-12 09:45:00|5390.19|5390.19|5377.01|5377.01|5390.19|5390.19|5375.9|5375.9|0
1657619400000|2022-07-12 09:50:00|5377.24|5377.24|5373.97|5373.97|5385.71|5385.71|5371.13|5371.13|0
1657619700000|2022-07-12 09:55:00|5373.76|5373.76|5368.99|5368.99|5375.45|5375.45|5368.14|5368.14|0
1657620000000|2022-07-12 10:00:00|5369.93|5369.93|5371.48|5371.48|5373.61|5373.61|5366.56|5366.56|0
1657620300000|2022-07-12 10:05:00|5371.12|5371.12|5361.27|5361.27|5371.65|5371.65|5361.27|5361.27|0
1657620600000|2022-07-12 10:10:00|5361.08|5361.08|5368.48|5368.48|5374.87|5374.87|5361.08|5361.08|0
1657620900000|2022-07-12 10:15:00|5368.53|5368.53|5366.89|5366.89|5368.53|5368.53|5363.78|5363.78|0
1657621200000|2022-07-12 10:20:00|5367.2|5367.2|5365.19|5365.19|5367.2|5367.2|5361.5|5361.5|0
1657621500000|2022-07-12 10:25:00|5364.47|5364.47|5369.88|5369.88|5369.88|5369.88|5364.25|5364.25|0
1657621800000|2022-07-12 10:30:00|5369.95|5369.95|5357.09|5357.09|5369.95|5369.95|5357.09|5357.09|0
1657622100000|2022-07-12 10:35:00|5356.9|5356.9|5357.51|5357.51|5360.46|5360.46|5356.1|5356.1|0
1657622400000|2022-07-12 10:40:00|5357.36|5357.36|5353.78|5353.78|5360.08|5360.08|5353.56|5353.56|0
1657622700000|2022-07-12 10:45:00|5353.42|5353.42|5342.92|5342.92|5353.42|5353.42|5339|5339|0
1657623000000|2022-07-12 10:50:00|5342.3|5342.3|5329.84|5329.84|5342.3|5342.3|5328.32|5328.32|0
1657623300000|2022-07-12 10:55:00|5329.81|5329.81|5329.03|5329.03|5331.29|5331.29|5328.85|5328.85|0
1657623600000|2022-07-12 11:00:00|5329.16|5329.16|5337.98|5337.98|5339.09|5339.09|5329.16|5329.16|0
1657623900000|2022-07-12 11:05:00|5338.28|5338.28|5340.85|5340.85|5340.85|5340.85|5332.51|5332.51|0
1657624200000|2022-07-12 11:10:00|5339.24|5339.24|5346.1|5346.1|5346.18|5346.18|5338.13|5338.13|0
1657624500000|2022-07-12 11:15:00|5346.15|5346.15|5352.1|5352.1|5352.42|5352.42|5345.29|5345.29|0
1657624800000|2022-07-12 11:20:00|5351.84|5351.84|5367.22|5367.22|5367.96|5367.96|5351|5351|0
1657625100000|2022-07-12 11:25:00|5367.38|5367.38|5365.95|5365.95|5368.69|5368.69|5364.81|5364.81|0
1657625400000|2022-07-12 11:30:00|5366.06|5366.06|5374.08|5374.08|5377.16|5377.16|5365.62|5365.62|0
1657625700000|2022-07-12 11:35:00|5374.02|5374.02|5372.03|5372.03|5374.15|5374.15|5370.13|5370.13|0
1657626000000|2022-07-12 11:40:00|5372.29|5372.29|5368.03|5368.03|5373.58|5373.58|5367.94|5367.94|0
1657626300000|2022-07-12 11:45:00|5368.39|5368.39|5365.48|5365.48|5369.71|5369.71|5365.48|5365.48|0
1657626600000|2022-07-12 11:50:00|5365.28|5365.28|5371.02|5371.02|5373.3|5373.3|5363.31|5363.31|0
1657626900000|2022-07-12 11:55:00|5371.2|5371.2|5374.54|5374.54|5376.3|5376.3|5371.15|5371.15|0
1657627200000|2022-07-12 12:00:00|5374.39|5374.39|5371.96|5371.96|5377.82|5377.82|5366.82|5366.82|0
1657627500000|2022-07-12 12:05:00|5371.36|5371.36|5368.11|5368.11|5372.59|5372.59|5367.75|5367.75|0
1657627800000|2022-07-12 12:10:00|5367.81|5367.81|5368.09|5368.09|5369.82|5369.82|5366.66|5366.66|0
1657628100000|2022-07-12 12:15:00|5368.03|5368.03|5362.97|5362.97|5368.03|5368.03|5362.13|5362.13|0
1657628400000|2022-07-12 12:20:00|5362.81|5362.81|5359.96|5359.96|5364.73|5364.73|5359.96|5359.96|0
1657628700000|2022-07-12 12:25:00|5359.83|5359.83|5361.91|5361.91|5361.91|5361.91|5355.72|5355.72|0
1657629000000|2022-07-12 12:30:00|5361.79|5361.79|5360.58|5360.58|5361.79|5361.79|5358.27|5358.27|0
1657629300000|2022-07-12 12:35:00|5359.14|5359.14|5362.6|5362.6|5362.6|5362.6|5359.06|5359.06|0
1657629600000|2022-07-12 12:40:00|5362.57|5362.57|5359.47|5359.47|5363.22|5363.22|5355.02|5355.02|0
1657629900000|2022-07-12 12:45:00|5359.44|5359.44|5350.94|5350.94|5360.26|5360.26|5349.5|5349.5|0
1657630200000|2022-07-12 12:50:00|5351.02|5351.02|5351.43|5351.43|5354.45|5354.45|5350|5350|0
1657630500000|2022-07-12 12:55:00|5351.29|5351.29|5349.31|5349.31|5355.22|5355.22|5348.84|5348.84|0
1657630800000|2022-07-12 13:00:00|5349.1|5349.1|5353.62|5353.62|5353.81|5353.81|5348.64|5348.64|0
1657631100000|2022-07-12 13:05:00|5353.71|5353.71|5361.35|5361.35|5362.1|5362.1|5353.71|5353.71|0
1657631400000|2022-07-12 13:10:00|5361.42|5361.42|5363.78|5363.78|5364.56|5364.56|5356.72|5356.72|0
1657631700000|2022-07-12 13:15:00|5363.59|5363.59|5372.54|5372.54|5372.54|5372.54|5363.4|5363.4|0
1657632000000|2022-07-12 13:20:00|5372.57|5372.57|5366.98|5366.98|5377.09|5377.09|5366.98|5366.98|0
1657632300000|2022-07-12 13:25:00|5367.35|5367.35|5367.1|5367.1|5375.49|5375.49|5366.84|5366.84|0
1657632600000|2022-07-12 13:30:00|5367.19|5367.19|5380.83|5380.83|5393.73|5393.73|5367.19|5367.19|0
1657632900000|2022-07-12 13:35:00|5380.9|5380.9|5419.76|5419.76|5426.66|5426.66|5380.79|5380.79|0
1657633200000|2022-07-12 13:40:00|5419.38|5419.38|5432.33|5432.33|5434.1|5434.1|5416.04|5416.04|0
1657633500000|2022-07-12 13:45:00|5432.54|5432.54|5451.67|5451.67|5455.03|5455.03|5428.28|5428.28|0
1657633800000|2022-07-12 13:50:00|5451.19|5451.19|5456.26|5456.26|5459.55|5459.55|5444.44|5444.44|0
1657634100000|2022-07-12 13:55:00|5456.13|5456.13|5441.54|5441.54|5458.62|5458.62|5441.54|5441.54|0
1657634400000|2022-07-12 14:00:00|5441.39|5441.39|5434.63|5434.63|5441.39|5441.39|5430.55|5430.55|0
1657634700000|2022-07-12 14:05:00|5434.77|5434.77|5441.65|5441.65|5451.28|5451.28|5434.09|5434.09|0
1657635000000|2022-07-12 14:10:00|5441.72|5441.72|5460.53|5460.53|5461.91|5461.91|5439.9|5439.9|0
1657635300000|2022-07-12 14:15:00|5460.85|5460.85|5486.37|5486.37|5486.37|5486.37|5460.82|5460.82|0
1657635600000|2022-07-12 14:20:00|5486.42|5486.42|5472.98|5472.98|5491.8|5491.8|5472.89|5472.89|0
1657635900000|2022-07-12 14:25:00|5472.57|5472.57|5474.25|5474.25|5478.53|5478.53|5468.72|5468.72|0
1657636200000|2022-07-12 14:30:00|5474.31|5474.31|5507.76|5507.76|5509.55|5509.55|5474.27|5474.27|0
1657636500000|2022-07-12 14:35:00|5507.84|5507.84|5505.45|5505.45|5513.66|5513.66|5505.19|5505.19|0
1657636800000|2022-07-12 14:40:00|5506.16|5506.16|5497.29|5497.29|5507.55|5507.55|5490.41|5490.41|0
1657637100000|2022-07-12 14:45:00|5497.36|5497.36|5500.92|5500.92|5507.29|5507.29|5496.97|5496.97|0
1657637400000|2022-07-12 14:50:00|5500.97|5500.97|5497.01|5497.01|5501.33|5501.33|5493.67|5493.67|0
1657637700000|2022-07-12 14:55:00|5496.91|5496.91|5506.48|5506.48|5506.76|5506.76|5496.42|5496.42|0
1657638000000|2022-07-12 15:00:00|5506.63|5506.63|5505.09|5505.09|5510.85|5510.85|5503.65|5503.65|0
1657638300000|2022-07-12 15:05:00|5505.06|5505.06|5515.56|5515.56|5516.58|5516.58|5504.67|5504.67|0
1657638600000|2022-07-12 15:10:00|5515.59|5515.59|5520.83|5520.83|5525.07|5525.07|5515.59|5515.59|0
1657638900000|2022-07-12 15:15:00|5520.9|5520.9|5512.75|5512.75|5522.3|5522.3|5508.23|5508.23|0
1657639200000|2022-07-12 15:20:00|5512.9|5512.9|5513.04|5513.04|5516.17|5516.17|5510.95|5510.95|0
1657639500000|2022-07-12 15:25:00|5513.14|5513.14|5514.47|5514.47|5515.63|5515.63|5512.02|5512.02|0
1657696500000|2022-07-13 07:15:00|5531.36|5531.36|5505.61|5505.61|5532.03|5532.03|5505.36|5505.36|0
1657696800000|2022-07-13 07:20:00|5504.52|5504.52|5501.63|5501.63|5505.78|5505.78|5494.47|5494.47|0
1657697100000|2022-07-13 07:25:00|5501.25|5501.25|5509.59|5509.59|5509.77|5509.77|5501.25|5501.25|0
1657697400000|2022-07-13 07:30:00|5509.47|5509.47|5507.3|5507.3|5513.23|5513.23|5500.52|5500.52|0
1657697700000|2022-07-13 07:35:00|5507.46|5507.46|5511.8|5511.8|5524.06|5524.06|5497.97|5497.97|0
1657698000000|2022-07-13 07:40:00|5512.77|5512.77|5498.58|5498.58|5513.41|5513.41|5498.58|5498.58|0
1657698300000|2022-07-13 07:45:00|5495.47|5495.47|5488.69|5488.69|5495.47|5495.47|5487.08|5487.08|0
1657698600000|2022-07-13 07:50:00|5485.82|5485.82|5487.57|5487.57|5487.71|5487.71|5483.05|5483.05|0
1657698900000|2022-07-13 07:55:00|5487.48|5487.48|5490.86|5490.86|5494.4|5494.4|5487.48|5487.48|0
1657699200000|2022-07-13 08:00:00|5490.68|5490.68|5483.15|5483.15|5490.99|5490.99|5477.3|5477.3|0
1657699500000|2022-07-13 08:05:00|5483.07|5483.07|5469.24|5469.24|5489.12|5489.12|5468.68|5468.68|0
1657699800000|2022-07-13 08:10:00|5469.15|5469.15|5469.04|5469.04|5473.37|5473.37|5464.81|5464.81|0
1657700100000|2022-07-13 08:15:00|5468.33|5468.33|5456.32|5456.32|5470.23|5470.23|5456.32|5456.32|0
1657700400000|2022-07-13 08:20:00|5456|5456|5451.47|5451.47|5456.24|5456.24|5448.48|5448.48|0
1657700700000|2022-07-13 08:25:00|5451.58|5451.58|5451.51|5451.51|5454.43|5454.43|5450.6|5450.6|0
1657701000000|2022-07-13 08:30:00|5451.09|5451.09|5451.03|5451.03|5451.61|5451.61|5446.78|5446.78|0
1657701300000|2022-07-13 08:35:00|5451.35|5451.35|5452.89|5452.89|5457.46|5457.46|5449.87|5449.87|0
1657701600000|2022-07-13 08:40:00|5452.86|5452.86|5439.56|5439.56|5455.2|5455.2|5439.05|5439.05|0
1657701900000|2022-07-13 08:45:00|5439.5|5439.5|5460.02|5460.02|5460.02|5460.02|5435.21|5435.21|0
1657702200000|2022-07-13 08:50:00|5460.28|5460.28|5461.05|5461.05|5463.89|5463.89|5457.81|5457.81|0
1657702500000|2022-07-13 08:55:00|5460.67|5460.67|5469.14|5469.14|5470.47|5470.47|5458.94|5458.94|0
1657702800000|2022-07-13 09:00:00|5467.34|5467.34|5472.8|5472.8|5474.07|5474.07|5460.67|5460.67|0
1657703100000|2022-07-13 09:05:00|5473.16|5473.16|5464.51|5464.51|5474.21|5474.21|5464.51|5464.51|0
1657703400000|2022-07-13 09:10:00|5464.59|5464.59|5459.9|5459.9|5466.26|5466.26|5459.83|5459.83|0
1657703700000|2022-07-13 09:15:00|5459.83|5459.83|5462.51|5462.51|5466.15|5466.15|5458.17|5458.17|0
1657704000000|2022-07-13 09:20:00|5462.35|5462.35|5470.97|5470.97|5473.8|5473.8|5462.35|5462.35|0
1657704300000|2022-07-13 09:25:00|5470.92|5470.92|5476.09|5476.09|5476.09|5476.09|5468.25|5468.25|0
1657704600000|2022-07-13 09:30:00|5476.5|5476.5|5475.74|5475.74|5476.66|5476.66|5469.3|5469.3|0
1657704900000|2022-07-13 09:35:00|5476.81|5476.81|5476.36|5476.36|5480.09|5480.09|5473|5473|0
1657705200000|2022-07-13 09:40:00|5476.43|5476.43|5472.17|5472.17|5477.62|5477.62|5470.09|5470.09|0
1657705500000|2022-07-13 09:45:00|5472.43|5472.43|5467.28|5467.28|5481.37|5481.37|5465.7|5465.7|0
1657705800000|2022-07-13 09:50:00|5466.91|5466.91|5460.43|5460.43|5467.53|5467.53|5459.68|5459.68|0
1657706100000|2022-07-13 09:55:00|5460.28|5460.28|5455.79|5455.79|5464.68|5464.68|5455.79|5455.79|0
1657706400000|2022-07-13 10:00:00|5455.76|5455.76|5450.26|5450.26|5455.76|5455.76|5450.03|5450.03|0
1657706700000|2022-07-13 10:05:00|5450.19|5450.19|5448.46|5448.46|5452.13|5452.13|5448.36|5448.36|0
1657707000000|2022-07-13 10:10:00|5448.1|5448.1|5441.01|5441.01|5449.12|5449.12|5439.72|5439.72|0
1657707300000|2022-07-13 10:15:00|5441.09|5441.09|5442.15|5442.15|5445.61|5445.61|5441.09|5441.09|0
1657707600000|2022-07-13 10:20:00|5442.03|5442.03|5444.46|5444.46|5444.91|5444.91|5438.61|5438.61|0
1657707900000|2022-07-13 10:25:00|5444.43|5444.43|5443.66|5443.66|5446.44|5446.44|5440.68|5440.68|0
1657708200000|2022-07-13 10:30:00|5444.38|5444.38|5442.35|5442.35|5444.94|5444.94|5436.02|5436.02|0
1657708500000|2022-07-13 10:35:00|5441.63|5441.63|5446.42|5446.42|5446.42|5446.42|5434.76|5434.76|0
1657708800000|2022-07-13 10:40:00|5446.12|5446.12|5453.5|5453.5|5454.91|5454.91|5446.12|5446.12|0
1657709100000|2022-07-13 10:45:00|5453.08|5453.08|5454.3|5454.3|5455.79|5455.79|5451.3|5451.3|0
1657709400000|2022-07-13 10:50:00|5454.45|5454.45|5457.05|5457.05|5457.69|5457.69|5453.37|5453.37|0
1657709700000|2022-07-13 10:55:00|5456.67|5456.67|5457|5457|5457.57|5457.57|5454.56|5454.56|0
1657710000000|2022-07-13 11:00:00|5457.56|5457.56|5461.52|5461.52|5461.52|5461.52|5455.14|5455.14|0
1657710300000|2022-07-13 11:05:00|5461.48|5461.48|5456.9|5456.9|5461.68|5461.68|5456.8|5456.8|0
1657710600000|2022-07-13 11:10:00|5456.84|5456.84|5455.19|5455.19|5458.02|5458.02|5453.26|5453.26|0
1657710900000|2022-07-13 11:15:00|5455.15|5455.15|5452.62|5452.62|5455.54|5455.54|5452.57|5452.57|0
1657711200000|2022-07-13 11:20:00|5452.55|5452.55|5447.11|5447.11|5453.87|5453.87|5447.11|5447.11|0
1657711500000|2022-07-13 11:25:00|5445.68|5445.68|5440.57|5440.57|5445.73|5445.73|5438.51|5438.51|0
1657711800000|2022-07-13 11:30:00|5440.39|5440.39|5438.98|5438.98|5441.57|5441.57|5436.78|5436.78|0
1657712100000|2022-07-13 11:35:00|5439.28|5439.28|5434.96|5434.96|5442.64|5442.64|5434.67|5434.67|0
1657712400000|2022-07-13 11:40:00|5435.68|5435.68|5425.3|5425.3|5439.61|5439.61|5425.24|5425.24|0
1657712700000|2022-07-13 11:45:00|5425.36|5425.36|5430.6|5430.6|5430.91|5430.91|5424.72|5424.72|0
1657713000000|2022-07-13 11:50:00|5430.69|5430.69|5425.59|5425.59|5431.2|5431.2|5423.89|5423.89|0
1657713300000|2022-07-13 11:55:00|5425.67|5425.67|5426.62|5426.62|5434.38|5434.38|5425.67|5425.67|0
1657713600000|2022-07-13 12:00:00|5426.32|5426.32|5425.89|5425.89|5427.86|5427.86|5419.96|5419.96|0
1657713900000|2022-07-13 12:05:00|5425.92|5425.92|5425.83|5425.83|5428.26|5428.26|5423.21|5423.21|0
1657714200000|2022-07-13 12:10:00|5426.09|5426.09|5422.07|5422.07|5426.09|5426.09|5420.63|5420.63|0
1657714500000|2022-07-13 12:15:00|5422.79|5422.79|5422.29|5422.29|5423.61|5423.61|5420.43|5420.43|0
1657714800000|2022-07-13 12:20:00|5422.51|5422.51|5433.09|5433.09|5436.36|5436.36|5421.62|5421.62|0
1657715100000|2022-07-13 12:25:00|5433.5|5433.5|5447.94|5447.94|5455.34|5455.34|5432.64|5432.64|0
1657715400000|2022-07-13 12:30:00|5448.27|5448.27|5378.92|5378.92|5448.27|5448.27|5378.92|5378.92|0
1657715700000|2022-07-13 12:35:00|5378.54|5378.54|5362.74|5362.74|5378.82|5378.82|5362.74|5362.74|0
1657716000000|2022-07-13 12:40:00|5362.41|5362.41|5348.34|5348.34|5362.41|5362.41|5345.32|5345.32|0
1657716300000|2022-07-13 12:45:00|5348.2|5348.2|5358.42|5358.42|5358.42|5358.42|5341.03|5341.03|0
1657716600000|2022-07-13 12:50:00|5358.39|5358.39|5382.35|5382.35|5382.35|5382.35|5358.2|5358.2|0
1657716900000|2022-07-13 12:55:00|5382.56|5382.56|5386.71|5386.71|5387.67|5387.67|5370.16|5370.16|0
1657717200000|2022-07-13 13:00:00|5386.64|5386.64|5397.83|5397.83|5398.08|5398.08|5383.58|5383.58|0
1657717500000|2022-07-13 13:05:00|5397.97|5397.97|5396.26|5396.26|5398.62|5398.62|5393.12|5393.12|0
1657717800000|2022-07-13 13:10:00|5396.42|5396.42|5401.62|5401.62|5404.69|5404.69|5393.08|5393.08|0
1657718100000|2022-07-13 13:15:00|5401.57|5401.57|5392.54|5392.54|5402.38|5402.38|5389.47|5389.47|0
1657718400000|2022-07-13 13:20:00|5392.41|5392.41|5376.82|5376.82|5392.41|5392.41|5374.15|5374.15|0
1657718700000|2022-07-13 13:25:00|5376.78|5376.78|5366.65|5366.65|5383.19|5383.19|5366.58|5366.58|0
1657719000000|2022-07-13 13:30:00|5366.85|5366.85|5371.38|5371.38|5375.47|5375.47|5360.02|5360.02|0
1657719300000|2022-07-13 13:35:00|5371.46|5371.46|5386.49|5386.49|5386.49|5386.49|5358.46|5358.46|0
1657719600000|2022-07-13 13:40:00|5386.75|5386.75|5404.82|5404.82|5412.5|5412.5|5386.75|5386.75|0
1657719900000|2022-07-13 13:45:00|5405.01|5405.01|5431.07|5431.07|5431.15|5431.15|5404.43|5404.43|0
1657720200000|2022-07-13 13:50:00|5431.39|5431.39|5420.92|5420.92|5436.03|5436.03|5418.1|5418.1|0
1657720500000|2022-07-13 13:55:00|5420.99|5420.99|5412.26|5412.26|5421.03|5421.03|5408.7|5408.7|0
1657720800000|2022-07-13 14:00:00|5412.23|5412.23|5407.7|5407.7|5413.53|5413.53|5394.12|5394.12|0
1657721100000|2022-07-13 14:05:00|5408.06|5408.06|5408.4|5408.4|5409.31|5409.31|5396.04|5396.04|0
1657721400000|2022-07-13 14:10:00|5408.32|5408.32|5405.55|5405.55|5415.83|5415.83|5405.38|5405.38|0
1657721700000|2022-07-13 14:15:00|5405.59|5405.59|5379.23|5379.23|5405.59|5405.59|5379.23|5379.23|0
1657722000000|2022-07-13 14:20:00|5379.64|5379.64|5387.61|5387.61|5389.36|5389.36|5374.36|5374.36|0
1657722300000|2022-07-13 14:25:00|5387.57|5387.57|5398.92|5398.92|5403.4|5403.4|5387.35|5387.35|0
1657722600000|2022-07-13 14:30:00|5400|5400|5420.44|5420.44|5420.79|5420.79|5400|5400|0
1657722900000|2022-07-13 14:35:00|5420.57|5420.57|5420.65|5420.65|5428.2|5428.2|5417.12|5417.12|0
1657723200000|2022-07-13 14:40:00|5421.02|5421.02|5434.09|5434.09|5434.09|5434.09|5417.46|5417.46|0
1657723500000|2022-07-13 14:45:00|5434.23|5434.23|5445.64|5445.64|5445.64|5445.64|5434.23|5434.23|0
1657723800000|2022-07-13 14:50:00|5446|5446|5449.59|5449.59|5454.64|5454.64|5445.46|5445.46|0
1657724100000|2022-07-13 14:55:00|5449.69|5449.69|5462.48|5462.48|5468.32|5468.32|5449.69|5449.69|0
1657724400000|2022-07-13 15:00:00|5462.44|5462.44|5452.71|5452.71|5462.86|5462.86|5452.71|5452.71|0
1657724700000|2022-07-13 15:05:00|5452.64|5452.64|5456.41|5456.41|5462.24|5462.24|5451.09|5451.09|0
1657725000000|2022-07-13 15:10:00|5456.29|5456.29|5461.68|5461.68|5463.78|5463.78|5455.78|5455.78|0
1657725300000|2022-07-13 15:15:00|5462.39|5462.39|5456.95|5456.95|5464.9|5464.9|5456.05|5456.05|0
1657725600000|2022-07-13 15:20:00|5456.76|5456.76|5462.14|5462.14|5465.78|5465.78|5456.76|5456.76|0
1657725900000|2022-07-13 15:25:00|5462.05|5462.05|5441.27|5441.27|5462.2|5462.2|5441.27|5441.27|0
1657782900000|2022-07-14 07:15:00|5417.89|5417.89|5422.32|5422.32|5427|5427|5415.54|5415.54|0
1657783200000|2022-07-14 07:20:00|5422.04|5422.04|5453.96|5453.96|5453.96|5453.96|5421.39|5421.39|0
1657783500000|2022-07-14 07:25:00|5454.04|5454.04|5462.39|5462.39|5464.07|5464.07|5448.77|5448.77|0
1657783800000|2022-07-14 07:30:00|5462.17|5462.17|5445.98|5445.98|5462.74|5462.74|5439.55|5439.55|0
1657784100000|2022-07-14 07:35:00|5446.06|5446.06|5452.23|5452.23|5458.2|5458.2|5445.35|5445.35|0
1657784400000|2022-07-14 07:40:00|5452.27|5452.27|5457.72|5457.72|5460.4|5460.4|5445.88|5445.88|0
1657784700000|2022-07-14 07:45:00|5457.68|5457.68|5453.85|5453.85|5461.65|5461.65|5453.52|5453.52|0
1657785000000|2022-07-14 07:50:00|5453.67|5453.67|5455.48|5455.48|5461.57|5461.57|5453.67|5453.67|0
1657785300000|2022-07-14 07:55:00|5455.38|5455.38|5456.31|5456.31|5456.31|5456.31|5443.08|5443.08|0
1657785600000|2022-07-14 08:00:00|5456.78|5456.78|5468.39|5468.39|5469.2|5469.2|5453.04|5453.04|0
1657785900000|2022-07-14 08:05:00|5468.49|5468.49|5468.21|5468.21|5470.57|5470.57|5462.41|5462.41|0
1657786200000|2022-07-14 08:10:00|5468.42|5468.42|5478.02|5478.02|5478.66|5478.66|5466.98|5466.98|0
1657786500000|2022-07-14 08:15:00|5478.23|5478.23|5504.65|5504.65|5506.52|5506.52|5478.23|5478.23|0
1657786800000|2022-07-14 08:20:00|5504.84|5504.84|5475.05|5475.05|5504.84|5504.84|5474.52|5474.52|0
1657787100000|2022-07-14 08:25:00|5474.94|5474.94|5477.57|5477.57|5477.66|5477.66|5466.29|5466.29|0
1657787400000|2022-07-14 08:30:00|5475.68|5475.68|5460.69|5460.69|5475.68|5475.68|5456.13|5456.13|0
1657787700000|2022-07-14 08:35:00|5460.8|5460.8|5461.08|5461.08|5474.17|5474.17|5460.8|5460.8|0
1657788000000|2022-07-14 08:40:00|5460.48|5460.48|5449.55|5449.55|5460.48|5460.48|5447.33|5447.33|0
1657788300000|2022-07-14 08:45:00|5449.36|5449.36|5442.66|5442.66|5449.86|5449.86|5442.18|5442.18|0
1657788600000|2022-07-14 08:50:00|5442.25|5442.25|5433.51|5433.51|5442.25|5442.25|5430.18|5430.18|0
1657788900000|2022-07-14 08:55:00|5433.3|5433.3|5437.18|5437.18|5440.97|5440.97|5430.84|5430.84|0
1657789200000|2022-07-14 09:00:00|5436.85|5436.85|5448.69|5448.69|5448.77|5448.77|5435.31|5435.31|0
1657789500000|2022-07-14 09:05:00|5449.25|5449.25|5447.98|5447.98|5451.69|5451.69|5446.24|5446.24|0
1657789800000|2022-07-14 09:10:00|5448.21|5448.21|5451.19|5451.19|5454.11|5454.11|5447.91|5447.91|0
1657790100000|2022-07-14 09:15:00|5451.55|5451.55|5453.53|5453.53|5457.44|5457.44|5450.38|5450.38|0
1657790400000|2022-07-14 09:20:00|5452.81|5452.81|5454.65|5454.65|5458.8|5458.8|5452.49|5452.49|0
1657790700000|2022-07-14 09:25:00|5454.85|5454.85|5457.02|5457.02|5460.31|5460.31|5453.96|5453.96|0
1657791000000|2022-07-14 09:30:00|5456.65|5456.65|5452.85|5452.85|5459.78|5459.78|5451.53|5451.53|0
1657791300000|2022-07-14 09:35:00|5452.9|5452.9|5454.57|5454.57|5457.71|5457.71|5449.26|5449.26|0
1657791600000|2022-07-14 09:40:00|5453.85|5453.85|5464.5|5464.5|5464.5|5464.5|5453.85|5453.85|0
1657791900000|2022-07-14 09:45:00|5464.57|5464.57|5461.57|5461.57|5464.57|5464.57|5458.99|5458.99|0
1657792200000|2022-07-14 09:50:00|5461.39|5461.39|5463|5463|5465.52|5465.52|5458.31|5458.31|0
1657792500000|2022-07-14 09:55:00|5463.31|5463.31|5468.2|5468.2|5468.28|5468.28|5463.16|5463.16|0
1657792800000|2022-07-14 10:00:00|5468.24|5468.24|5465.7|5465.7|5471.9|5471.9|5463.47|5463.47|0
1657793100000|2022-07-14 10:05:00|5465.88|5465.88|5477.09|5477.09|5479.83|5479.83|5465.88|5465.88|0
1657793400000|2022-07-14 10:10:00|5477.13|5477.13|5474.09|5474.09|5477.75|5477.75|5473.07|5473.07|0
1657793700000|2022-07-14 10:15:00|5473.86|5473.86|5472.14|5472.14|5475.04|5475.04|5471.76|5471.76|0
1657794000000|2022-07-14 10:20:00|5471.83|5471.83|5475.88|5475.88|5475.88|5475.88|5465.09|5465.09|0
1657794300000|2022-07-14 10:25:00|5475.95|5475.95|5484.09|5484.09|5484.83|5484.83|5475.95|5475.95|0
1657794600000|2022-07-14 10:30:00|5484.21|5484.21|5488|5488|5488|5488|5476.14|5476.14|0
1657794900000|2022-07-14 10:35:00|5487.84|5487.84|5483.85|5483.85|5487.84|5487.84|5480.49|5480.49|0
1657795200000|2022-07-14 10:40:00|5483.44|5483.44|5473.68|5473.68|5483.44|5483.44|5472.79|5472.79|0
1657795500000|2022-07-14 10:45:00|5473.76|5473.76|5457.98|5457.98|5473.91|5473.91|5457.55|5457.55|0
1657795800000|2022-07-14 10:50:00|5458.17|5458.17|5443.67|5443.67|5458.17|5458.17|5440.8|5440.8|0
1657796100000|2022-07-14 10:55:00|5443.37|5443.37|5444.7|5444.7|5446.93|5446.93|5438.44|5438.44|0
1657796400000|2022-07-14 11:00:00|5444.9|5444.9|5447.86|5447.86|5450.37|5450.37|5444.9|5444.9|0
1657796700000|2022-07-14 11:05:00|5446.81|5446.81|5443.82|5443.82|5446.81|5446.81|5443.07|5443.07|0
1657797000000|2022-07-14 11:10:00|5443.44|5443.44|5447.81|5447.81|5447.81|5447.81|5439.29|5439.29|0
1657797300000|2022-07-14 11:15:00|5447.74|5447.74|5450.97|5450.97|5455.06|5455.06|5446.35|5446.35|0
1657797600000|2022-07-14 11:20:00|5450.8|5450.8|5458.92|5458.92|5461.99|5461.99|5446.93|5446.93|0
1657797900000|2022-07-14 11:25:00|5458.53|5458.53|5456.15|5456.15|5458.53|5458.53|5447.12|5447.12|0
1657798200000|2022-07-14 11:30:00|5455.96|5455.96|5460.8|5460.8|5469.71|5469.71|5455.96|5455.96|0
1657798500000|2022-07-14 11:35:00|5460.44|5460.44|5448.35|5448.35|5460.44|5460.44|5447.39|5447.39|0
1657798800000|2022-07-14 11:40:00|5448.4|5448.4|5444.98|5444.98|5449.94|5449.94|5443.76|5443.76|0
1657799100000|2022-07-14 11:45:00|5444.78|5444.78|5442.1|5442.1|5446.38|5446.38|5441.37|5441.37|0
1657799400000|2022-07-14 11:50:00|5441.91|5441.91|5430.67|5430.67|5443.24|5443.24|5430.28|5430.28|0
1657799700000|2022-07-14 11:55:00|5430.46|5430.46|5426.98|5426.98|5434.57|5434.57|5426.83|5426.83|0
1657800000000|2022-07-14 12:00:00|5427.14|5427.14|5432.01|5432.01|5432.01|5432.01|5423.44|5423.44|0
1657800300000|2022-07-14 12:05:00|5432.67|5432.67|5425.71|5425.71|5438.57|5438.57|5423.92|5423.92|0
1657800600000|2022-07-14 12:10:00|5425.62|5425.62|5437.42|5437.42|5437.45|5437.45|5425.62|5425.62|0
1657800900000|2022-07-14 12:15:00|5437.28|5437.28|5434.98|5434.98|5438.88|5438.88|5434.43|5434.43|0
1657801200000|2022-07-14 12:20:00|5434.16|5434.16|5430.12|5430.12|5437.54|5437.54|5429.54|5429.54|0
1657801500000|2022-07-14 12:25:00|5429.74|5429.74|5430.41|5430.41|5431.38|5431.38|5427.69|5427.69|0
1657801800000|2022-07-14 12:30:00|5431.82|5431.82|5431.02|5431.02|5438.05|5438.05|5423.55|5423.55|0
1657802100000|2022-07-14 12:35:00|5431.15|5431.15|5445.28|5445.28|5446.63|5446.63|5425.83|5425.83|0
1657802400000|2022-07-14 12:40:00|5444.92|5444.92|5438.26|5438.26|5445.24|5445.24|5433.94|5433.94|0
1657802700000|2022-07-14 12:45:00|5438|5438|5435.21|5435.21|5441.36|5441.36|5433.83|5433.83|0
1657803000000|2022-07-14 12:50:00|5435.08|5435.08|5438.2|5438.2|5444.18|5444.18|5434.16|5434.16|0
1657803300000|2022-07-14 12:55:00|5438.38|5438.38|5435.05|5435.05|5438.87|5438.87|5434.74|5434.74|0
1657803600000|2022-07-14 13:00:00|5434.86|5434.86|5441.93|5441.93|5445.69|5445.69|5433.39|5433.39|0
1657803900000|2022-07-14 13:05:00|5441.7|5441.7|5435.58|5435.58|5441.81|5441.81|5433.98|5433.98|0
1657804200000|2022-07-14 13:10:00|5435.95|5435.95|5443.54|5443.54|5446.37|5446.37|5435.95|5435.95|0
1657804500000|2022-07-14 13:15:00|5443.72|5443.72|5447.26|5447.26|5452.68|5452.68|5442.94|5442.94|0
1657804800000|2022-07-14 13:20:00|5447|5447|5436.33|5436.33|5448.19|5448.19|5436.33|5436.33|0
1657805100000|2022-07-14 13:25:00|5436.13|5436.13|5437.97|5437.97|5442.83|5442.83|5430.02|5430.02|0
1657805400000|2022-07-14 13:30:00|5437.78|5437.78|5419.28|5419.28|5445.85|5445.85|5414.98|5414.98|0
1657805700000|2022-07-14 13:35:00|5418.01|5418.01|5413.39|5413.39|5421.89|5421.89|5407.18|5407.18|0
1657806000000|2022-07-14 13:40:00|5413.17|5413.17|5395.11|5395.11|5417.33|5417.33|5395.11|5395.11|0
1657806300000|2022-07-14 13:45:00|5395.18|5395.18|5421.66|5421.66|5421.66|5421.66|5391.94|5391.94|0
1657806600000|2022-07-14 13:50:00|5421.87|5421.87|5432.72|5432.72|5438.35|5438.35|5418.58|5418.58|0
1657806900000|2022-07-14 13:55:00|5432.56|5432.56|5420.99|5420.99|5435.92|5435.92|5417.61|5417.61|0
1657807200000|2022-07-14 14:00:00|5420.42|5420.42|5399.45|5399.45|5420.42|5420.42|5399.09|5399.09|0
1657807500000|2022-07-14 14:05:00|5399.6|5399.6|5394.9|5394.9|5401.68|5401.68|5393.49|5393.49|0
1657807800000|2022-07-14 14:10:00|5394.6|5394.6|5394.29|5394.29|5397|5397|5385.95|5385.95|0
1657808100000|2022-07-14 14:15:00|5394.89|5394.89|5391.36|5391.36|5405.44|5405.44|5391.36|5391.36|0
1657808400000|2022-07-14 14:20:00|5391.43|5391.43|5396.51|5396.51|5398.94|5398.94|5391.1|5391.1|0
1657808700000|2022-07-14 14:25:00|5396.38|5396.38|5401.76|5401.76|5401.76|5401.76|5393.22|5393.22|0
1657809000000|2022-07-14 14:30:00|5401.67|5401.67|5404.88|5404.88|5406.59|5406.59|5395.63|5395.63|0
1657809300000|2022-07-14 14:35:00|5404.72|5404.72|5386.76|5386.76|5404.91|5404.91|5385.32|5385.32|0
1657809600000|2022-07-14 14:40:00|5386.89|5386.89|5380.54|5380.54|5388.63|5388.63|5380.19|5380.19|0
1657809900000|2022-07-14 14:45:00|5380.51|5380.51|5383.66|5383.66|5388.51|5388.51|5374.99|5374.99|0
1657810200000|2022-07-14 14:50:00|5383.53|5383.53|5399.58|5399.58|5399.95|5399.95|5381.58|5381.58|0
1657810500000|2022-07-14 14:55:00|5399.72|5399.72|5402.03|5402.03|5402.03|5402.03|5392.76|5392.76|0
1657810800000|2022-07-14 15:00:00|5402.41|5402.41|5405.96|5405.96|5414.15|5414.15|5402.41|5402.41|0
1657811100000|2022-07-14 15:05:00|5405.66|5405.66|5409.66|5409.66|5409.66|5409.66|5402.06|5402.06|0
1657811400000|2022-07-14 15:10:00|5410.04|5410.04|5404.8|5404.8|5413.54|5413.54|5404.08|5404.08|0
1657811700000|2022-07-14 15:15:00|5405.26|5405.26|5417.23|5417.23|5420.96|5420.96|5405.19|5405.19|0
1657812000000|2022-07-14 15:20:00|5417.1|5417.1|5411.17|5411.17|5419.13|5419.13|5411.17|5411.17|0
1657812300000|2022-07-14 15:25:00|5411.01|5411.01|5413.37|5413.37|5416.5|5416.5|5410.72|5410.72|0
1657869300000|2022-07-15 07:15:00|5336.67|5336.67|5355.69|5355.69|5356.73|5356.73|5333.47|5333.47|0
1657869600000|2022-07-15 07:20:00|5355.75|5355.75|5369.73|5369.73|5374.83|5374.83|5354.17|5354.17|0
1657869900000|2022-07-15 07:25:00|5369.66|5369.66|5387.03|5387.03|5389.05|5389.05|5369.4|5369.4|0
1657870200000|2022-07-15 07:30:00|5386.73|5386.73|5375.44|5375.44|5390.79|5390.79|5373.08|5373.08|0
1657870500000|2022-07-15 07:35:00|5374.01|5374.01|5383.73|5383.73|5388.87|5388.87|5372.79|5372.79|0
1657870800000|2022-07-15 07:40:00|5383.55|5383.55|5378.5|5378.5|5383.55|5383.55|5372.64|5372.64|0
1657871100000|2022-07-15 07:45:00|5378.97|5378.97|5379.35|5379.35|5385.35|5385.35|5378.97|5378.97|0
1657871400000|2022-07-15 07:50:00|5378.75|5378.75|5378.69|5378.69|5380.75|5380.75|5372.63|5372.63|0
1657871700000|2022-07-15 07:55:00|5379.3|5379.3|5397.96|5397.96|5398.31|5398.31|5378.92|5378.92|0
1657872000000|2022-07-15 08:00:00|5398.16|5398.16|5399.55|5399.55|5408.8|5408.8|5397.4|5397.4|0
1657872300000|2022-07-15 08:05:00|5400.09|5400.09|5416.68|5416.68|5418.61|5418.61|5400.09|5400.09|0
1657872600000|2022-07-15 08:10:00|5416.08|5416.08|5422.23|5422.23|5424.62|5424.62|5414.41|5414.41|0
1657872900000|2022-07-15 08:15:00|5421.9|5421.9|5417|5417|5423.16|5423.16|5415.56|5415.56|0
1657873200000|2022-07-15 08:20:00|5417.82|5417.82|5418.02|5418.02|5420.5|5420.5|5412.2|5412.2|0
1657873500000|2022-07-15 08:25:00|5417.91|5417.91|5414.55|5414.55|5419|5419|5413.74|5413.74|0
1657873800000|2022-07-15 08:30:00|5414.74|5414.74|5417.91|5417.91|5423.64|5423.64|5414.74|5414.74|0
1657874100000|2022-07-15 08:35:00|5417.99|5417.99|5416.84|5416.84|5420.35|5420.35|5415.03|5415.03|0
1657874400000|2022-07-15 08:40:00|5416.89|5416.89|5429.42|5429.42|5434.45|5434.45|5416.06|5416.06|0
1657874700000|2022-07-15 08:45:00|5429.36|5429.36|5432.37|5432.37|5438.15|5438.15|5428.48|5428.48|0
1657875000000|2022-07-15 08:50:00|5432.13|5432.13|5434.41|5434.41|5435.46|5435.46|5427.76|5427.76|0
1657875300000|2022-07-15 08:55:00|5434.6|5434.6|5423.78|5423.78|5434.6|5434.6|5422.99|5422.99|0
1657875600000|2022-07-15 09:00:00|5423.31|5423.31|5419.17|5419.17|5424.88|5424.88|5417.84|5417.84|0
1657875900000|2022-07-15 09:05:00|5419.23|5419.23|5433.58|5433.58|5434.51|5434.51|5415.31|5415.31|0
1657876200000|2022-07-15 09:10:00|5433.65|5433.65|5434.43|5434.43|5434.48|5434.48|5433.55|5433.55|0
1657876500000|2022-07-15 09:15:00|5435.02|5435.02|5412.44|5412.44|5436.79|5436.79|5412.33|5412.33|0
1657876800000|2022-07-15 09:20:00|5412.47|5412.47|5400.85|5400.85|5412.47|5412.47|5400.67|5400.67|0
1657877100000|2022-07-15 09:25:00|5401.12|5401.12|5416.13|5416.13|5416.13|5416.13|5400.85|5400.85|0
1657877400000|2022-07-15 09:30:00|5416.08|5416.08|5425.98|5425.98|5426.75|5426.75|5415.61|5415.61|0
1657877700000|2022-07-15 09:35:00|5425.91|5425.91|5414.52|5414.52|5426.77|5426.77|5410.93|5410.93|0
1657878000000|2022-07-15 09:40:00|5414.71|5414.71|5408.38|5408.38|5414.71|5414.71|5408.32|5408.32|0
1657878300000|2022-07-15 09:45:00|5408.31|5408.31|5397.66|5397.66|5408.49|5408.49|5397.66|5397.66|0
1657878600000|2022-07-15 09:50:00|5397.7|5397.7|5393.78|5393.78|5397.7|5397.7|5391.72|5391.72|0
1657878900000|2022-07-15 09:55:00|5392.81|5392.81|5397.37|5397.37|5398.8|5398.8|5392.43|5392.43|0
1657879200000|2022-07-15 10:00:00|5397.9|5397.9|5396.62|5396.62|5398.91|5398.91|5391.66|5391.66|0
1657879500000|2022-07-15 10:05:00|5396.66|5396.66|5392.27|5392.27|5397.18|5397.18|5391.21|5391.21|0
1657879800000|2022-07-15 10:10:00|5392.63|5392.63|5407.45|5407.45|5407.45|5407.45|5392.56|5392.56|0
1657880100000|2022-07-15 10:15:00|5407.39|5407.39|5405.57|5405.57|5408.52|5408.52|5405.15|5405.15|0
1657880400000|2022-07-15 10:20:00|5405.71|5405.71|5409.97|5409.97|5415.09|5415.09|5405.71|5405.71|0
1657880700000|2022-07-15 10:25:00|5410.02|5410.02|5416.17|5416.17|5418.57|5418.57|5409.53|5409.53|0
1657881000000|2022-07-15 10:30:00|5416.08|5416.08|5415.34|5415.34|5416.9|5416.9|5412.14|5412.14|0
1657881300000|2022-07-15 10:35:00|5415.42|5415.42|5417.68|5417.68|5417.71|5417.71|5414.05|5414.05|0
1657881600000|2022-07-15 10:40:00|5417.87|5417.87|5421.05|5421.05|5421.43|5421.43|5416.64|5416.64|0
1657881900000|2022-07-15 10:45:00|5421.28|5421.28|5423.69|5423.69|5425.73|5425.73|5420.39|5420.39|0
1657882200000|2022-07-15 10:50:00|5423.57|5423.57|5430.47|5430.47|5430.47|5430.47|5422.63|5422.63|0
1657882500000|2022-07-15 10:55:00|5430.29|5430.29|5419.77|5419.77|5431.31|5431.31|5419.57|5419.57|0
1657882800000|2022-07-15 11:00:00|5419.69|5419.69|5423.17|5423.17|5427.24|5427.24|5419.69|5419.69|0
1657883100000|2022-07-15 11:05:00|5423.08|5423.08|5421.01|5421.01|5428.13|5428.13|5421.01|5421.01|0
1657883400000|2022-07-15 11:10:00|5420.88|5420.88|5430.25|5430.25|5430.25|5430.25|5419.18|5419.18|0
1657883700000|2022-07-15 11:15:00|5430.06|5430.06|5424.22|5424.22|5430.06|5430.06|5421.64|5421.64|0
1657884000000|2022-07-15 11:20:00|5424.6|5424.6|5430.81|5430.81|5433.67|5433.67|5424.19|5424.19|0
1657884300000|2022-07-15 11:25:00|5431.04|5431.04|5427.34|5427.34|5431.26|5431.26|5427.34|5427.34|0
1657884600000|2022-07-15 11:30:00|5426.98|5426.98|5426.58|5426.58|5430.42|5430.42|5426.54|5426.54|0
1657884900000|2022-07-15 11:35:00|5426.53|5426.53|5424.83|5424.83|5428.58|5428.58|5421.92|5421.92|0
1657885200000|2022-07-15 11:40:00|5424.76|5424.76|5422.93|5422.93|5425.07|5425.07|5417.6|5417.6|0
1657885500000|2022-07-15 11:45:00|5422.55|5422.55|5425.47|5425.47|5425.62|5425.62|5421.64|5421.64|0
1657885800000|2022-07-15 11:50:00|5425.34|5425.34|5420.82|5420.82|5425.34|5425.34|5420.62|5420.62|0
1657886100000|2022-07-15 11:55:00|5420.64|5420.64|5415.39|5415.39|5420.64|5420.64|5411.35|5411.35|0
1657886400000|2022-07-15 12:00:00|5415.81|5415.81|5419.41|5419.41|5420.93|5420.93|5414.97|5414.97|0
1657886700000|2022-07-15 12:05:00|5419.45|5419.45|5416.16|5416.16|5421.8|5421.8|5415.4|5415.4|0
1657887000000|2022-07-15 12:10:00|5415.86|5415.86|5413.62|5413.62|5415.86|5415.86|5409.55|5409.55|0
1657887300000|2022-07-15 12:15:00|5413.69|5413.69|5410.69|5410.69|5419.49|5419.49|5410.16|5410.16|0
1657887600000|2022-07-15 12:20:00|5410.4|5410.4|5411.79|5411.79|5414.2|5414.2|5408.08|5408.08|0
1657887900000|2022-07-15 12:25:00|5411.61|5411.61|5410.82|5410.82|5414.21|5414.21|5410.01|5410.01|0
1657888200000|2022-07-15 12:30:00|5410.1|5410.1|5410.28|5410.28|5425.39|5425.39|5395.2|5395.2|0
1657888500000|2022-07-15 12:35:00|5410.13|5410.13|5422.06|5422.06|5422.06|5422.06|5410.13|5410.13|0
1657888800000|2022-07-15 12:40:00|5422.35|5422.35|5420.88|5420.88|5425.34|5425.34|5413.9|5413.9|0
1657889100000|2022-07-15 12:45:00|5420.96|5420.96|5429.85|5429.85|5432.41|5432.41|5420.96|5420.96|0
1657889400000|2022-07-15 12:50:00|5429.32|5429.32|5430.94|5430.94|5434.56|5434.56|5427.64|5427.64|0
1657889700000|2022-07-15 12:55:00|5430.34|5430.34|5430.68|5430.68|5434.01|5434.01|5427.62|5427.62|0
1657890000000|2022-07-15 13:00:00|5430.8|5430.8|5434.36|5434.36|5434.36|5434.36|5425.12|5425.12|0
1657890300000|2022-07-15 13:05:00|5434.44|5434.44|5441.52|5441.52|5445.39|5445.39|5434.37|5434.37|0
1657890600000|2022-07-15 13:10:00|5440.09|5440.09|5441.35|5441.35|5441.35|5441.35|5435.54|5435.54|0
1657890900000|2022-07-15 13:15:00|5441.22|5441.22|5443.4|5443.4|5444.37|5444.37|5438.49|5438.49|0
1657891200000|2022-07-15 13:20:00|5443.04|5443.04|5466.75|5466.75|5466.9|5466.9|5443.04|5443.04|0
1657891500000|2022-07-15 13:25:00|5467.23|5467.23|5508.94|5508.94|5514.73|5514.73|5467.23|5467.23|0
1657891800000|2022-07-15 13:30:00|5509.13|5509.13|5514.35|5514.35|5516.89|5516.89|5501.27|5501.27|0
1657892100000|2022-07-15 13:35:00|5514.65|5514.65|5497.72|5497.72|5524.76|5524.76|5496.65|5496.65|0
1657892400000|2022-07-15 13:40:00|5497.88|5497.88|5491.84|5491.84|5499.07|5499.07|5486.99|5486.99|0
1657892700000|2022-07-15 13:45:00|5491.76|5491.76|5482.25|5482.25|5491.87|5491.87|5476.85|5476.85|0
1657893000000|2022-07-15 13:50:00|5481.87|5481.87|5444.5|5444.5|5481.87|5481.87|5444.25|5444.25|0
1657893300000|2022-07-15 13:55:00|5444.47|5444.47|5466.8|5466.8|5468.7|5468.7|5441.4|5441.4|0
1657893600000|2022-07-15 14:00:00|5467.59|5467.59|5486.39|5486.39|5491.63|5491.63|5467.59|5467.59|0
1657893900000|2022-07-15 14:05:00|5486.21|5486.21|5478.4|5478.4|5490.61|5490.61|5473.65|5473.65|0
1657894200000|2022-07-15 14:10:00|5478.55|5478.55|5488.35|5488.35|5493.12|5493.12|5478.55|5478.55|0
1657894500000|2022-07-15 14:15:00|5488.19|5488.19|5496.49|5496.49|5499|5499|5486.88|5486.88|0
1657894800000|2022-07-15 14:20:00|5496.03|5496.03|5499.29|5499.29|5499.78|5499.78|5484.73|5484.73|0
1657895100000|2022-07-15 14:25:00|5499.53|5499.53|5510.53|5510.53|5510.53|5510.53|5499.53|5499.53|0
1657895400000|2022-07-15 14:30:00|5510.83|5510.83|5517.48|5517.48|5518.2|5518.2|5510.73|5510.73|0
1657895700000|2022-07-15 14:35:00|5517.72|5517.72|5518.07|5518.07|5527.99|5527.99|5517.69|5517.69|0
1657896000000|2022-07-15 14:40:00|5517.77|5517.77|5511.78|5511.78|5521.5|5521.5|5511.78|5511.78|0
1657896300000|2022-07-15 14:45:00|5512.01|5512.01|5508.55|5508.55|5512.01|5512.01|5503.25|5503.25|0
1657896600000|2022-07-15 14:50:00|5508.36|5508.36|5513.48|5513.48|5513.54|5513.54|5507.53|5507.53|0
1657896900000|2022-07-15 14:55:00|5513.64|5513.64|5518.19|5518.19|5521.65|5521.65|5509.8|5509.8|0
1657897200000|2022-07-15 15:00:00|5518.04|5518.04|5522.44|5522.44|5526.57|5526.57|5517.04|5517.04|0
1657897500000|2022-07-15 15:05:00|5522.53|5522.53|5525.33|5525.33|5526.94|5526.94|5518.51|5518.51|0
1657897800000|2022-07-15 15:10:00|5525.53|5525.53|5523.81|5523.81|5526.5|5526.5|5518.64|5518.64|0
1657898100000|2022-07-15 15:15:00|5523.76|5523.76|5516.41|5516.41|5526.09|5526.09|5515.53|5515.53|0
1657898400000|2022-07-15 15:20:00|5516.47|5516.47|5524.36|5524.36|5525.66|5525.66|5516.26|5516.26|0
1657898700000|2022-07-15 15:25:00|5524.3|5524.3|5525.9|5525.9|5526.41|5526.41|5521.55|5521.55|0
1658128500000|2022-07-18 07:15:00|5610.03|5610.03|5617.24|5617.24|5618.81|5618.81|5606.84|5606.84|0
1658128800000|2022-07-18 07:20:00|5616.79|5616.79|5609.02|5609.02|5616.79|5616.79|5607.67|5607.67|0
1658129100000|2022-07-18 07:25:00|5608.62|5608.62|5584.74|5584.74|5609.03|5609.03|5584.53|5584.53|0
1658129400000|2022-07-18 07:30:00|5584.53|5584.53|5598.57|5598.57|5599.06|5599.06|5578.62|5578.62|0
1658129700000|2022-07-18 07:35:00|5598.51|5598.51|5606.24|5606.24|5615.53|5615.53|5598.51|5598.51|0
1658130000000|2022-07-18 07:40:00|5606.43|5606.43|5609.64|5609.64|5614.23|5614.23|5601.61|5601.61|0
1658130300000|2022-07-18 07:45:00|5609.56|5609.56|5597.27|5597.27|5609.64|5609.64|5597.27|5597.27|0
1658130600000|2022-07-18 07:50:00|5596.18|5596.18|5585.28|5585.28|5600.91|5600.91|5585.06|5585.06|0
1658130900000|2022-07-18 07:55:00|5585.25|5585.25|5580.22|5580.22|5587.64|5587.64|5578.97|5578.97|0
1658131200000|2022-07-18 08:00:00|5580.55|5580.55|5575.61|5575.61|5581.32|5581.32|5573.22|5573.22|0
1658131500000|2022-07-18 08:05:00|5575.97|5575.97|5586.3|5586.3|5591.65|5591.65|5575.97|5575.97|0
1658131800000|2022-07-18 08:10:00|5586.06|5586.06|5575.39|5575.39|5586.06|5586.06|5569.06|5569.06|0
1658132100000|2022-07-18 08:15:00|5575.32|5575.32|5571.38|5571.38|5580.95|5580.95|5570.44|5570.44|0
1658132400000|2022-07-18 08:20:00|5571.63|5571.63|5564.92|5564.92|5571.63|5571.63|5563.18|5563.18|0
1658132700000|2022-07-18 08:25:00|5564.5|5564.5|5579.77|5579.77|5581.13|5581.13|5564.5|5564.5|0
1658133000000|2022-07-18 08:30:00|5579.96|5579.96|5574.13|5574.13|5583|5583|5571.38|5571.38|0
1658133300000|2022-07-18 08:35:00|5574.23|5574.23|5573.93|5573.93|5574.74|5574.74|5571.52|5571.52|0
1658133600000|2022-07-18 08:40:00|5574.12|5574.12|5576.15|5576.15|5580.97|5580.97|5574.12|5574.12|0
1658133900000|2022-07-18 08:45:00|5575.82|5575.82|5574.67|5574.67|5575.82|5575.82|5568.97|5568.97|0
1658134200000|2022-07-18 08:50:00|5574.58|5574.58|5570.62|5570.62|5574.58|5574.58|5566.9|5566.9|0
1658134500000|2022-07-18 08:55:00|5570.81|5570.81|5574.27|5574.27|5574.27|5574.27|5570.55|5570.55|0
1658134800000|2022-07-18 09:00:00|5574.3|5574.3|5566.3|5566.3|5575.16|5575.16|5566.3|5566.3|0
1658135100000|2022-07-18 09:05:00|5566.21|5566.21|5563.35|5563.35|5566.33|5566.33|5559.64|5559.64|0
1658135400000|2022-07-18 09:10:00|5564.06|5564.06|5575.33|5575.33|5575.83|5575.83|5563.44|5563.44|0
1658135700000|2022-07-18 09:15:00|5575.37|5575.37|5583.13|5583.13|5583.13|5583.13|5573.4|5573.4|0
1658136000000|2022-07-18 09:20:00|5583.03|5583.03|5591.33|5591.33|5593.73|5593.73|5582.85|5582.85|0
1658136300000|2022-07-18 09:25:00|5590.96|5590.96|5585.82|5585.82|5591.87|5591.87|5582.75|5582.75|0
1658136600000|2022-07-18 09:30:00|5585.98|5585.98|5581.93|5581.93|5587.01|5587.01|5579.08|5579.08|0
1658136900000|2022-07-18 09:35:00|5581.21|5581.21|5585.4|5585.4|5585.4|5585.4|5580.15|5580.15|0
1658137200000|2022-07-18 09:40:00|5587.19|5587.19|5582.38|5582.38|5588.32|5588.32|5577.77|5577.77|0
1658137500000|2022-07-18 09:45:00|5582.68|5582.68|5581.68|5581.68|5582.68|5582.68|5579.26|5579.26|0
1658137800000|2022-07-18 09:50:00|5581.52|5581.52|5580.77|5580.77|5584.65|5584.65|5578.32|5578.32|0
1658138100000|2022-07-18 09:55:00|5581.13|5581.13|5580.79|5580.79|5583.73|5583.73|5579.99|5579.99|0
1658138400000|2022-07-18 10:00:00|5581.02|5581.02|5588.35|5588.35|5589.5|5589.5|5581.02|5581.02|0
1658138700000|2022-07-18 10:05:00|5588.45|5588.45|5587.94|5587.94|5590.67|5590.67|5587.1|5587.1|0
1658139000000|2022-07-18 10:10:00|5587.88|5587.88|5589.93|5589.93|5590.56|5590.56|5587.88|5587.88|0
1658139300000|2022-07-18 10:15:00|5589.88|5589.88|5595.15|5595.15|5595.15|5595.15|5589.88|5589.88|0
1658139600000|2022-07-18 10:20:00|5594.85|5594.85|5597.07|5597.07|5598.17|5598.17|5594.41|5594.41|0
1658139900000|2022-07-18 10:25:00|5596.97|5596.97|5593.71|5593.71|5597.16|5597.16|5593.46|5593.46|0
1658140200000|2022-07-18 10:30:00|5593.52|5593.52|5592.6|5592.6|5594.04|5594.04|5591.45|5591.45|0
1658140500000|2022-07-18 10:35:00|5592.79|5592.79|5586.12|5586.12|5594.93|5594.93|5586.12|5586.12|0
1658140800000|2022-07-18 10:40:00|5586.3|5586.3|5583.33|5583.33|5587.52|5587.52|5580.86|5580.86|0
1658141100000|2022-07-18 10:45:00|5583.51|5583.51|5587.95|5587.95|5587.95|5587.95|5582.81|5582.81|0
1658141400000|2022-07-18 10:50:00|5588.07|5588.07|5594.32|5594.32|5595.12|5595.12|5588.07|5588.07|0
1658141700000|2022-07-18 10:55:00|5594.16|5594.16|5590.79|5590.79|5595.55|5595.55|5590.79|5590.79|0
1658142000000|2022-07-18 11:00:00|5590.76|5590.76|5585.7|5585.7|5590.76|5590.76|5584.55|5584.55|0
1658142300000|2022-07-18 11:05:00|5585.55|5585.55|5588.7|5588.7|5588.7|5588.7|5582.17|5582.17|0
1658142600000|2022-07-18 11:10:00|5589.06|5589.06|5587.81|5587.81|5589.06|5589.06|5584.32|5584.32|0
1658142900000|2022-07-18 11:15:00|5587.86|5587.86|5585.87|5585.87|5588.73|5588.73|5585.57|5585.57|0
1658143200000|2022-07-18 11:20:00|5585.49|5585.49|5587.29|5587.29|5587.33|5587.33|5583.91|5583.91|0
1658143500000|2022-07-18 11:25:00|5586.21|5586.21|5588.16|5588.16|5589.31|5589.31|5585.73|5585.73|0
1658143800000|2022-07-18 11:30:00|5588.62|5588.62|5593.5|5593.5|5593.5|5593.5|5588.62|5588.62|0
1658144100000|2022-07-18 11:35:00|5593.69|5593.69|5594.2|5594.2|5597.84|5597.84|5592.01|5592.01|0
1658144400000|2022-07-18 11:40:00|5594.39|5594.39|5588.26|5588.26|5595.92|5595.92|5588.26|5588.26|0
1658144700000|2022-07-18 11:45:00|5588.17|5588.17|5590.46|5590.46|5591.04|5591.04|5587|5587|0
1658145000000|2022-07-18 11:50:00|5590.66|5590.66|5579.92|5579.92|5590.83|5590.83|5579.92|5579.92|0
1658145300000|2022-07-18 11:55:00|5580.03|5580.03|5585.61|5585.61|5585.96|5585.96|5579.56|5579.56|0
1658145600000|2022-07-18 12:00:00|5585.75|5585.75|5583.82|5583.82|5586.6|5586.6|5579.16|5579.16|0
1658145900000|2022-07-18 12:05:00|5583.65|5583.65|5582.06|5582.06|5588.27|5588.27|5582.06|5582.06|0
1658146200000|2022-07-18 12:10:00|5581.87|5581.87|5574.82|5574.82|5582.11|5582.11|5574.82|5574.82|0
1658146500000|2022-07-18 12:15:00|5574.75|5574.75|5569.15|5569.15|5574.82|5574.82|5568.64|5568.64|0
1658146800000|2022-07-18 12:20:00|5569.18|5569.18|5569.34|5569.34|5575.55|5575.55|5566.59|5566.59|0
1658147100000|2022-07-18 12:25:00|5569.46|5569.46|5557.92|5557.92|5569.79|5569.79|5557.92|5557.92|0
1658147400000|2022-07-18 12:30:00|5557.51|5557.51|5566.37|5566.37|5566.37|5566.37|5557.51|5557.51|0
1658147700000|2022-07-18 12:35:00|5566.01|5566.01|5558.87|5558.87|5567.05|5567.05|5558.45|5558.45|0
1658148000000|2022-07-18 12:40:00|5558.67|5558.67|5567.77|5567.77|5568.51|5568.51|5558.07|5558.07|0
1658148300000|2022-07-18 12:45:00|5568.6|5568.6|5570.42|5570.42|5570.42|5570.42|5566.28|5566.28|0
1658148600000|2022-07-18 12:50:00|5570.77|5570.77|5566.57|5566.57|5570.77|5570.77|5565.88|5565.88|0
1658148900000|2022-07-18 12:55:00|5566.5|5566.5|5574.7|5574.7|5574.7|5574.7|5565.95|5565.95|0
1658149200000|2022-07-18 13:00:00|5574.59|5574.59|5573.44|5573.44|5574.68|5574.68|5570.61|5570.61|0
1658149500000|2022-07-18 13:05:00|5573.31|5573.31|5575.1|5575.1|5577.17|5577.17|5571.63|5571.63|0
1658149800000|2022-07-18 13:10:00|5574.75|5574.75|5575.31|5575.31|5576.93|5576.93|5572.41|5572.41|0
1658150100000|2022-07-18 13:15:00|5575.38|5575.38|5578.16|5578.16|5578.46|5578.46|5573.63|5573.63|0
1658150400000|2022-07-18 13:20:00|5578.25|5578.25|5574.69|5574.69|5579.66|5579.66|5574.69|5574.69|0
1658150700000|2022-07-18 13:25:00|5574.51|5574.51|5576.86|5576.86|5577.43|5577.43|5571.21|5571.21|0
1658151000000|2022-07-18 13:30:00|5576.79|5576.79|5611.71|5611.71|5616.55|5616.55|5576.79|5576.79|0
1658151300000|2022-07-18 13:35:00|5612.53|5612.53|5613.9|5613.9|5623.78|5623.78|5612.28|5612.28|0
1658151600000|2022-07-18 13:40:00|5613.5|5613.5|5614.43|5614.43|5617.67|5617.67|5607.91|5607.91|0
1658151900000|2022-07-18 13:45:00|5614.35|5614.35|5626.86|5626.86|5626.99|5626.99|5605.31|5605.31|0
1658152200000|2022-07-18 13:50:00|5627.07|5627.07|5616.19|5616.19|5628.82|5628.82|5611.53|5611.53|0
1658152500000|2022-07-18 13:55:00|5616.23|5616.23|5615.23|5615.23|5622.7|5622.7|5614.37|5614.37|0
1658152800000|2022-07-18 14:00:00|5615.36|5615.36|5610.22|5610.22|5618.5|5618.5|5608.42|5608.42|0
1658153100000|2022-07-18 14:05:00|5610.19|5610.19|5613.82|5613.82|5614.58|5614.58|5607.83|5607.83|0
1658153400000|2022-07-18 14:10:00|5613.89|5613.89|5605.12|5605.12|5613.89|5613.89|5601.08|5601.08|0
1658153700000|2022-07-18 14:15:00|5605.86|5605.86|5609.2|5609.2|5611.68|5611.68|5603.9|5603.9|0
1658154000000|2022-07-18 14:20:00|5609.1|5609.1|5611.13|5611.13|5613.84|5613.84|5608.96|5608.96|0
1658154300000|2022-07-18 14:25:00|5609.6|5609.6|5607.17|5607.17|5609.96|5609.96|5606.14|5606.14|0
1658154600000|2022-07-18 14:30:00|5607.2|5607.2|5614.09|5614.09|5616.58|5616.58|5607.09|5607.09|0
1658154900000|2022-07-18 14:35:00|5614.17|5614.17|5611.61|5611.61|5616.39|5616.39|5610.73|5610.73|0
1658155200000|2022-07-18 14:40:00|5611.68|5611.68|5617.19|5617.19|5621.65|5621.65|5611.68|5611.68|0
1658155500000|2022-07-18 14:45:00|5617.34|5617.34|5615.23|5615.23|5620.32|5620.32|5614.19|5614.19|0
1658155800000|2022-07-18 14:50:00|5615.36|5615.36|5619.24|5619.24|5620.1|5620.1|5614.85|5614.85|0
1658156100000|2022-07-18 14:55:00|5619.37|5619.37|5617.69|5617.69|5622.37|5622.37|5616.96|5616.96|0
1658156400000|2022-07-18 15:00:00|5617.78|5617.78|5620.23|5620.23|5624.57|5624.57|5616.96|5616.96|0
1658156700000|2022-07-18 15:05:00|5620.32|5620.32|5617.59|5617.59|5622.41|5622.41|5617.37|5617.37|0
1658157000000|2022-07-18 15:10:00|5617.53|5617.53|5622.49|5622.49|5624.57|5624.57|5617.53|5617.53|0
1658157300000|2022-07-18 15:15:00|5622.46|5622.46|5617.12|5617.12|5623.81|5623.81|5616.16|5616.16|0
1658157600000|2022-07-18 15:20:00|5617.07|5617.07|5612.84|5612.84|5621.65|5621.65|5612.16|5612.16|0
1658157900000|2022-07-18 15:25:00|5612.7|5612.7|5619.98|5619.98|5621.66|5621.66|5612.42|5612.42|0
1658214900000|2022-07-19 07:15:00|5561.16|5561.16|5537.32|5537.32|5564.76|5564.76|5535.93|5535.93|0
1658215200000|2022-07-19 07:20:00|5537.14|5537.14|5525.77|5525.77|5537.14|5537.14|5523.81|5523.81|0
1658215500000|2022-07-19 07:25:00|5526.34|5526.34|5535.33|5535.33|5540.07|5540.07|5526.18|5526.18|0
1658215800000|2022-07-19 07:30:00|5535.14|5535.14|5531.85|5531.85|5539.73|5539.73|5525.72|5525.72|0
1658216100000|2022-07-19 07:35:00|5531.55|5531.55|5540.81|5540.81|5540.81|5540.81|5531.55|5531.55|0
1658216400000|2022-07-19 07:40:00|5541.17|5541.17|5535.02|5535.02|5543.3|5543.3|5534.55|5534.55|0
1658216700000|2022-07-19 07:45:00|5537.53|5537.53|5555.33|5555.33|5556.18|5556.18|5536.21|5536.21|0
1658217000000|2022-07-19 07:50:00|5556.41|5556.41|5553.8|5553.8|5556.41|5556.41|5551.71|5551.71|0
1658217300000|2022-07-19 07:55:00|5553.15|5553.15|5566.3|5566.3|5566.3|5566.3|5548.16|5548.16|0
1658217600000|2022-07-19 08:00:00|5566.55|5566.55|5575.55|5575.55|5575.55|5575.55|5565.76|5565.76|0
1658217900000|2022-07-19 08:05:00|5575.8|5575.8|5581.13|5581.13|5583.35|5583.35|5571.1|5571.1|0
1658218200000|2022-07-19 08:10:00|5581.51|5581.51|5575.47|5575.47|5581.57|5581.57|5575.03|5575.03|0
1658218500000|2022-07-19 08:15:00|5576.07|5576.07|5568.01|5568.01|5578.54|5578.54|5567.4|5567.4|0
1658218800000|2022-07-19 08:20:00|5568.09|5568.09|5572.09|5572.09|5573.74|5573.74|5568.09|5568.09|0
1658219100000|2022-07-19 08:25:00|5572|5572|5559.07|5559.07|5572.05|5572.05|5557.77|5557.77|0
1658219400000|2022-07-19 08:30:00|5558.89|5558.89|5572.47|5572.47|5573.91|5573.91|5558.47|5558.47|0
1658219700000|2022-07-19 08:35:00|5572.66|5572.66|5577.33|5577.33|5584.02|5584.02|5570.33|5570.33|0
1658220000000|2022-07-19 08:40:00|5577.69|5577.69|5573.94|5573.94|5580.64|5580.64|5573.94|5573.94|0
1658220300000|2022-07-19 08:45:00|5574.24|5574.24|5571.16|5571.16|5574.24|5574.24|5567.63|5567.63|0
1658220600000|2022-07-19 08:50:00|5571.37|5571.37|5568.04|5568.04|5573.38|5573.38|5568.04|5568.04|0
1658220900000|2022-07-19 08:55:00|5568.1|5568.1|5578.56|5578.56|5578.56|5578.56|5568.1|5568.1|0
1658221200000|2022-07-19 09:00:00|5578.51|5578.51|5570.49|5570.49|5579.08|5579.08|5563.94|5563.94|0
1658221500000|2022-07-19 09:05:00|5570.31|5570.31|5567.12|5567.12|5571.74|5571.74|5565.37|5565.37|0
1658221800000|2022-07-19 09:10:00|5567.42|5567.42|5567.26|5567.26|5568.94|5568.94|5564.53|5564.53|0
1658222100000|2022-07-19 09:15:00|5566.64|5566.64|5569.21|5569.21|5570.05|5570.05|5564.03|5564.03|0
1658222400000|2022-07-19 09:20:00|5569.51|5569.51|5578.31|5578.31|5580.91|5580.91|5568.89|5568.89|0
1658222700000|2022-07-19 09:25:00|5578.61|5578.61|5576.88|5576.88|5580.33|5580.33|5575.63|5575.63|0
1658223000000|2022-07-19 09:30:00|5579.51|5579.51|5580.26|5580.26|5585.17|5585.17|5578.96|5578.96|0
1658223300000|2022-07-19 09:35:00|5580.07|5580.07|5578.91|5578.91|5581.35|5581.35|5577.63|5577.63|0
1658223600000|2022-07-19 09:40:00|5578.19|5578.19|5580.06|5580.06|5582.36|5582.36|5577.18|5577.18|0
1658223900000|2022-07-19 09:45:00|5580.55|5580.55|5575.19|5575.19|5580.59|5580.59|5572.56|5572.56|0
1658224200000|2022-07-19 09:50:00|5575.16|5575.16|5589.25|5589.25|5591.91|5591.91|5575.16|5575.16|0
1658224500000|2022-07-19 09:55:00|5589.09|5589.09|5579.98|5579.98|5590.12|5590.12|5579.61|5579.61|0
1658224800000|2022-07-19 10:00:00|5579.84|5579.84|5568.85|5568.85|5583.2|5583.2|5568.47|5568.47|0
1658225100000|2022-07-19 10:05:00|5569.08|5569.08|5584.3|5584.3|5584.3|5584.3|5569.08|5569.08|0
1658225400000|2022-07-19 10:10:00|5584.34|5584.34|5583.48|5583.48|5584.89|5584.89|5575.32|5575.32|0
1658225700000|2022-07-19 10:15:00|5583.29|5583.29|5582.6|5582.6|5585.89|5585.89|5582.51|5582.51|0
1658226000000|2022-07-19 10:20:00|5582.49|5582.49|5586.47|5586.47|5587.92|5587.92|5582.12|5582.12|0
1658226300000|2022-07-19 10:25:00|5586.19|5586.19|5588.07|5588.07|5590.76|5590.76|5578.26|5578.26|0
1658226600000|2022-07-19 10:30:00|5587.84|5587.84|5598|5598|5598.42|5598.42|5587.57|5587.57|0
1658226900000|2022-07-19 10:35:00|5598.05|5598.05|5593.17|5593.17|5598.24|5598.24|5592.5|5592.5|0
1658227200000|2022-07-19 10:40:00|5593.25|5593.25|5601.02|5601.02|5601.23|5601.23|5591.41|5591.41|0
1658227500000|2022-07-19 10:45:00|5601.32|5601.32|5592.89|5592.89|5601.87|5601.87|5592.61|5592.61|0
1658227800000|2022-07-19 10:50:00|5592.51|5592.51|5605.98|5605.98|5608.9|5608.9|5592.37|5592.37|0
1658228100000|2022-07-19 10:55:00|5605.04|5605.04|5600.65|5600.65|5608.51|5608.51|5600.65|5600.65|0
1658228400000|2022-07-19 11:00:00|5600.18|5600.18|5601.79|5601.79|5601.79|5601.79|5593.58|5593.58|0
1658228700000|2022-07-19 11:05:00|5602.18|5602.18|5602.3|5602.3|5605.21|5605.21|5600.24|5600.24|0
1658229000000|2022-07-19 11:10:00|5602.11|5602.11|5607.3|5607.3|5607.3|5607.3|5600.63|5600.63|0
1658229300000|2022-07-19 11:15:00|5607.49|5607.49|5597.38|5597.38|5608.36|5608.36|5597.38|5597.38|0
1658229600000|2022-07-19 11:20:00|5596.32|5596.32|5598.12|5598.12|5598.29|5598.29|5594.43|5594.43|0
1658229900000|2022-07-19 11:25:00|5598.22|5598.22|5598.78|5598.78|5599.09|5599.09|5596.5|5596.5|0
1658230200000|2022-07-19 11:30:00|5599.5|5599.5|5596.84|5596.84|5601.05|5601.05|5595.07|5595.07|0
1658230500000|2022-07-19 11:35:00|5597.55|5597.55|5595.21|5595.21|5598.15|5598.15|5592.85|5592.85|0
1658230800000|2022-07-19 11:40:00|5595.53|5595.53|5594.22|5594.22|5596.13|5596.13|5592.11|5592.11|0
1658231100000|2022-07-19 11:45:00|5594.08|5594.08|5598.53|5598.53|5598.65|5598.65|5593.82|5593.82|0
1658231400000|2022-07-19 11:50:00|5598.91|5598.91|5606.8|5606.8|5607.87|5607.87|5598.91|5598.91|0
1658231700000|2022-07-19 11:55:00|5606.21|5606.21|5601.03|5601.03|5607.67|5607.67|5601.03|5601.03|0
1658232000000|2022-07-19 12:00:00|5600.67|5600.67|5604.67|5604.67|5604.79|5604.79|5598.7|5598.7|0
1658232300000|2022-07-19 12:05:00|5604.62|5604.62|5604.58|5604.58|5605.64|5605.64|5602.35|5602.35|0
1658232600000|2022-07-19 12:10:00|5604.73|5604.73|5612.4|5612.4|5612.44|5612.44|5604.73|5604.73|0
1658232900000|2022-07-19 12:15:00|5612.25|5612.25|5610.53|5610.53|5615.77|5615.77|5610.53|5610.53|0
1658233200000|2022-07-19 12:20:00|5610.17|5610.17|5602.22|5602.22|5610.6|5610.6|5601.57|5601.57|0
1658233500000|2022-07-19 12:25:00|5602.14|5602.14|5600.73|5600.73|5602.2|5602.2|5599.02|5599.02|0
1658233800000|2022-07-19 12:30:00|5600.94|5600.94|5599.23|5599.23|5601.21|5601.21|5597.05|5597.05|0
1658234100000|2022-07-19 12:35:00|5598.85|5598.85|5598.23|5598.23|5601.99|5601.99|5597.04|5597.04|0
1658234400000|2022-07-19 12:40:00|5598.01|5598.01|5597.16|5597.16|5598.01|5598.01|5595.38|5595.38|0
1658234700000|2022-07-19 12:45:00|5597.52|5597.52|5597.67|5597.67|5598.95|5598.95|5595.78|5595.78|0
1658235000000|2022-07-19 12:50:00|5597.8|5597.8|5603.63|5603.63|5605.14|5605.14|5597.64|5597.64|0
1658235300000|2022-07-19 12:55:00|5603.57|5603.57|5600.79|5600.79|5603.57|5603.57|5599.59|5599.59|0
1658235600000|2022-07-19 13:00:00|5601.52|5601.52|5597.36|5597.36|5601.52|5601.52|5594.73|5594.73|0
1658235900000|2022-07-19 13:05:00|5597.57|5597.57|5598.06|5598.06|5598.22|5598.22|5592.01|5592.01|0
1658236200000|2022-07-19 13:10:00|5598.13|5598.13|5597.26|5597.26|5600.63|5600.63|5597.07|5597.07|0
1658236500000|2022-07-19 13:15:00|5597.03|5597.03|5603.98|5603.98|5606.13|5606.13|5596.89|5596.89|0
1658236800000|2022-07-19 13:20:00|5603.94|5603.94|5602.27|5602.27|5605.54|5605.54|5601.23|5601.23|0
1658237100000|2022-07-19 13:25:00|5602.57|5602.57|5600.82|5600.82|5602.57|5602.57|5599.07|5599.07|0
1658237400000|2022-07-19 13:30:00|5600.3|5600.3|5608.59|5608.59|5613.15|5613.15|5597.61|5597.61|0
1658237700000|2022-07-19 13:35:00|5608.65|5608.65|5620.96|5620.96|5625.3|5625.3|5608.15|5608.15|0
1658238000000|2022-07-19 13:40:00|5620.77|5620.77|5619.68|5619.68|5627.14|5627.14|5619.14|5619.14|0
1658238300000|2022-07-19 13:45:00|5619.87|5619.87|5609.78|5609.78|5624.73|5624.73|5605.49|5605.49|0
1658238600000|2022-07-19 13:50:00|5609.61|5609.61|5618.25|5618.25|5618.25|5618.25|5606.93|5606.93|0
1658238900000|2022-07-19 13:55:00|5618.57|5618.57|5623.81|5623.81|5624.78|5624.78|5615.97|5615.97|0
1658239200000|2022-07-19 14:00:00|5625.61|5625.61|5623.06|5623.06|5625.75|5625.75|5621.19|5621.19|0
1658239500000|2022-07-19 14:05:00|5622.87|5622.87|5627.59|5627.59|5628|5628|5614.5|5614.5|0
1658239800000|2022-07-19 14:10:00|5627.65|5627.65|5654.57|5654.57|5654.96|5654.96|5625.71|5625.71|0
1658240100000|2022-07-19 14:15:00|5655.24|5655.24|5678.13|5678.13|5678.13|5678.13|5653.37|5653.37|0
1658240400000|2022-07-19 14:20:00|5678.18|5678.18|5676.63|5676.63|5693.24|5693.24|5676.61|5676.61|0
1658240700000|2022-07-19 14:25:00|5676.72|5676.72|5684.17|5684.17|5686.75|5686.75|5674.12|5674.12|0
1658241000000|2022-07-19 14:30:00|5684.55|5684.55|5683.84|5683.84|5695.02|5695.02|5681.95|5681.95|0
1658241300000|2022-07-19 14:35:00|5683.92|5683.92|5676.03|5676.03|5688.48|5688.48|5676.03|5676.03|0
1658241600000|2022-07-19 14:40:00|5676.59|5676.59|5679.32|5679.32|5679.32|5679.32|5669.16|5669.16|0
1658241900000|2022-07-19 14:45:00|5679.62|5679.62|5690.09|5690.09|5690.46|5690.46|5679.27|5679.27|0
1658242200000|2022-07-19 14:50:00|5690.14|5690.14|5687|5687|5697.91|5697.91|5683.83|5683.83|0
1658242500000|2022-07-19 14:55:00|5686.81|5686.81|5690.67|5690.67|5695.79|5695.79|5685.01|5685.01|0
1658242800000|2022-07-19 15:00:00|5690.47|5690.47|5688.09|5688.09|5692.09|5692.09|5686.48|5686.48|0
1658243100000|2022-07-19 15:05:00|5688|5688|5679.2|5679.2|5689.44|5689.44|5677.62|5677.62|0
1658243400000|2022-07-19 15:10:00|5679.5|5679.5|5675.01|5675.01|5680.26|5680.26|5674.04|5674.04|0
1658243700000|2022-07-19 15:15:00|5674.75|5674.75|5670.68|5670.68|5676.52|5676.52|5670.36|5670.36|0
1658244000000|2022-07-19 15:20:00|5670.76|5670.76|5677.65|5677.65|5677.65|5677.65|5669.26|5669.26|0
1658244300000|2022-07-19 15:25:00|5677.29|5677.29|5678.95|5678.95|5680.09|5680.09|5675|5675|0
1658301300000|2022-07-20 07:15:00|5722.34|5722.34|5733.89|5733.89|5736.78|5736.78|5719.46|5719.46|0
1658301600000|2022-07-20 07:20:00|5733.28|5733.28|5727.71|5727.71|5733.28|5733.28|5716.48|5716.48|0
1658301900000|2022-07-20 07:25:00|5727.48|5727.48|5723.73|5723.73|5727.63|5727.63|5711.11|5711.11|0
1658302200000|2022-07-20 07:30:00|5723.58|5723.58|5723.72|5723.72|5733.16|5733.16|5720.66|5720.66|0
1658302500000|2022-07-20 07:35:00|5723.01|5723.01|5713.81|5713.81|5723.01|5723.01|5713.65|5713.65|0
1658302800000|2022-07-20 07:40:00|5713.76|5713.76|5697.83|5697.83|5715.23|5715.23|5697.83|5697.83|0
1658303100000|2022-07-20 07:45:00|5697.86|5697.86|5689.81|5689.81|5698.25|5698.25|5677.31|5677.31|0
1658303400000|2022-07-20 07:50:00|5690.8|5690.8|5704.21|5704.21|5704.21|5704.21|5689.91|5689.91|0
1658303700000|2022-07-20 07:55:00|5703.85|5703.85|5698.43|5698.43|5707.72|5707.72|5698.43|5698.43|0
1658304000000|2022-07-20 08:00:00|5698.13|5698.13|5713.1|5713.1|5713.1|5713.1|5694.12|5694.12|0
1658304300000|2022-07-20 08:05:00|5713.4|5713.4|5724.7|5724.7|5725.01|5725.01|5711.73|5711.73|0
1658304600000|2022-07-20 08:10:00|5725.32|5725.32|5714.16|5714.16|5725.46|5725.46|5714.12|5714.12|0
1658304900000|2022-07-20 08:15:00|5714.88|5714.88|5722|5722|5723.37|5723.37|5714.19|5714.19|0
1658305200000|2022-07-20 08:20:00|5721.62|5721.62|5723.7|5723.7|5725.56|5725.56|5718.47|5718.47|0
1658305500000|2022-07-20 08:25:00|5723.47|5723.47|5728.33|5728.33|5728.33|5728.33|5718.14|5718.14|0
1658305800000|2022-07-20 08:30:00|5728.03|5728.03|5728.39|5728.39|5729.15|5729.15|5720.86|5720.86|0
1658306100000|2022-07-20 08:35:00|5727.67|5727.67|5723.05|5723.05|5732.05|5732.05|5723.05|5723.05|0
1658306400000|2022-07-20 08:40:00|5723.24|5723.24|5724.18|5724.18|5725.55|5725.55|5723.24|5723.24|0
1658306700000|2022-07-20 08:45:00|5724.49|5724.49|5721.19|5721.19|5728.96|5728.96|5720.6|5720.6|0
1658307000000|2022-07-20 08:50:00|5721.11|5721.11|5720.98|5720.98|5722.5|5722.5|5719.84|5719.84|0
1658307300000|2022-07-20 08:55:00|5721.74|5721.74|5723.54|5723.54|5723.54|5723.54|5718.53|5718.53|0
1658307600000|2022-07-20 09:00:00|5723.9|5723.9|5737.34|5737.34|5738.44|5738.44|5722.77|5722.77|0
1658307900000|2022-07-20 09:05:00|5737.38|5737.38|5735.2|5735.2|5737.54|5737.54|5732.42|5732.42|0
1658308200000|2022-07-20 09:10:00|5735.13|5735.13|5742.32|5742.32|5742.42|5742.42|5732.11|5732.11|0
1658308500000|2022-07-20 09:15:00|5742.29|5742.29|5740.87|5740.87|5748.54|5748.54|5740.87|5740.87|0
1658308800000|2022-07-20 09:20:00|5740.79|5740.79|5732.33|5732.33|5740.79|5740.79|5732.24|5732.24|0
1658309100000|2022-07-20 09:25:00|5732.79|5732.79|5729.57|5729.57|5733.75|5733.75|5724.17|5724.17|0
1658309400000|2022-07-20 09:30:00|5729.39|5729.39|5736.52|5736.52|5736.66|5736.66|5727.84|5727.84|0
1658309700000|2022-07-20 09:35:00|5736.39|5736.39|5746.55|5746.55|5746.55|5746.55|5736.32|5736.32|0
1658310000000|2022-07-20 09:40:00|5746.46|5746.46|5746.56|5746.56|5747.79|5747.79|5742.18|5742.18|0
1658310300000|2022-07-20 09:45:00|5746.63|5746.63|5747.09|5747.09|5747.13|5747.13|5744.26|5744.26|0
1658310600000|2022-07-20 09:50:00|5746.85|5746.85|5749.31|5749.31|5750.03|5750.03|5744.88|5744.88|0
1658310900000|2022-07-20 09:55:00|5749.12|5749.12|5746.72|5746.72|5750.67|5750.67|5744.8|5744.8|0
1658311200000|2022-07-20 10:00:00|5746.63|5746.63|5743.79|5743.79|5750.46|5750.46|5742.34|5742.34|0
1658311500000|2022-07-20 10:05:00|5744.17|5744.17|5747.6|5747.6|5750.36|5750.36|5744.17|5744.17|0
1658311800000|2022-07-20 10:10:00|5747.5|5747.5|5745.9|5745.9|5749.47|5749.47|5744.75|5744.75|0
1658312100000|2022-07-20 10:15:00|5745.54|5745.54|5749.89|5749.89|5751.83|5751.83|5745.54|5745.54|0
1658312400000|2022-07-20 10:20:00|5749.94|5749.94|5750.39|5750.39|5752.42|5752.42|5749.34|5749.34|0
1658312700000|2022-07-20 10:25:00|5752.55|5752.55|5746.82|5746.82|5752.74|5752.74|5746.82|5746.82|0
1658313000000|2022-07-20 10:30:00|5746.69|5746.69|5705.6|5705.6|5746.69|5746.69|5705.57|5705.57|0
1658313300000|2022-07-20 10:35:00|5705.42|5705.42|5693.31|5693.31|5707.1|5707.1|5693.31|5693.31|0
1658313600000|2022-07-20 10:40:00|5693.22|5693.22|5701.78|5701.78|5702.96|5702.96|5689.9|5689.9|0
1658313900000|2022-07-20 10:45:00|5701.55|5701.55|5690.83|5690.83|5701.7|5701.7|5689.66|5689.66|0
1658314200000|2022-07-20 10:50:00|5690.45|5690.45|5697.91|5697.91|5702.3|5702.3|5689.94|5689.94|0
1658314500000|2022-07-20 10:55:00|5697.72|5697.72|5704.22|5704.22|5706.59|5706.59|5696.86|5696.86|0
1658314800000|2022-07-20 11:00:00|5704.71|5704.71|5704.33|5704.33|5709.85|5709.85|5702.2|5702.2|0
1658315100000|2022-07-20 11:05:00|5704.76|5704.76|5703.59|5703.59|5710.38|5710.38|5703.59|5703.59|0
1658315400000|2022-07-20 11:10:00|5703.68|5703.68|5707.57|5707.57|5710.57|5710.57|5703.68|5703.68|0
1658315700000|2022-07-20 11:15:00|5707.61|5707.61|5706.59|5706.59|5707.62|5707.62|5703.22|5703.22|0
1658316000000|2022-07-20 11:20:00|5707.16|5707.16|5713.16|5713.16|5713.29|5713.29|5707.16|5707.16|0
1658316300000|2022-07-20 11:25:00|5713.19|5713.19|5714.21|5714.21|5714.65|5714.65|5711.55|5711.55|0
1658316600000|2022-07-20 11:30:00|5714.29|5714.29|5714.13|5714.13|5714.44|5714.44|5709.69|5709.69|0
1658316900000|2022-07-20 11:35:00|5714.29|5714.29|5704.27|5704.27|5714.53|5714.53|5703.28|5703.28|0
1658317200000|2022-07-20 11:40:00|5704.17|5704.17|5691.32|5691.32|5704.46|5704.46|5691.32|5691.32|0
1658317500000|2022-07-20 11:45:00|5691.17|5691.17|5697.63|5697.63|5698.22|5698.22|5689.89|5689.89|0
1658317800000|2022-07-20 11:50:00|5697.69|5697.69|5699.73|5699.73|5700.01|5700.01|5694.95|5694.95|0
1658318100000|2022-07-20 11:55:00|5699.86|5699.86|5703.99|5703.99|5705.91|5705.91|5699.63|5699.63|0
1658318400000|2022-07-20 12:00:00|5703.62|5703.62|5707.27|5707.27|5707.27|5707.27|5700.74|5700.74|0
1658318700000|2022-07-20 12:05:00|5707.87|5707.87|5710.63|5710.63|5711.96|5711.96|5705.32|5705.32|0
1658319000000|2022-07-20 12:10:00|5710.71|5710.71|5705.57|5705.57|5711.65|5711.65|5704.11|5704.11|0
1658319300000|2022-07-20 12:15:00|5705.54|5705.54|5700.94|5700.94|5711.51|5711.51|5700.64|5700.64|0
1658319600000|2022-07-20 12:20:00|5701.22|5701.22|5685.68|5685.68|5702.82|5702.82|5676.23|5676.23|0
1658319900000|2022-07-20 12:25:00|5685.77|5685.77|5675.06|5675.06|5685.77|5685.77|5673.64|5673.64|0
1658320200000|2022-07-20 12:30:00|5674.87|5674.87|5684.52|5684.52|5685.31|5685.31|5671.33|5671.33|0
1658320500000|2022-07-20 12:35:00|5683.8|5683.8|5674.34|5674.34|5684.16|5684.16|5672.95|5672.95|0
1658320800000|2022-07-20 12:40:00|5674.23|5674.23|5679.84|5679.84|5680.15|5680.15|5672.03|5672.03|0
1658321100000|2022-07-20 12:45:00|5681.28|5681.28|5682.82|5682.82|5683.8|5683.8|5673.24|5673.24|0
1658321400000|2022-07-20 12:50:00|5682.58|5682.58|5696.37|5696.37|5705.37|5705.37|5682.58|5682.58|0
1658321700000|2022-07-20 12:55:00|5698.77|5698.77|5695.51|5695.51|5704.98|5704.98|5695.48|5695.48|0
1658322000000|2022-07-20 13:00:00|5695.46|5695.46|5691.53|5691.53|5695.46|5695.46|5685.63|5685.63|0
1658322300000|2022-07-20 13:05:00|5691.77|5691.77|5682.64|5682.64|5691.77|5691.77|5682.61|5682.61|0
1658322600000|2022-07-20 13:10:00|5682.83|5682.83|5682.97|5682.97|5685.73|5685.73|5680.66|5680.66|0
1658322900000|2022-07-20 13:15:00|5682.9|5682.9|5684.46|5684.46|5684.69|5684.69|5681.82|5681.82|0
1658323200000|2022-07-20 13:20:00|5684.64|5684.64|5689.79|5689.79|5691.14|5691.14|5684.37|5684.37|0
1658323500000|2022-07-20 13:25:00|5689.49|5689.49|5688.63|5688.63|5690.57|5690.57|5686.4|5686.4|0
1658323800000|2022-07-20 13:30:00|5688.26|5688.26|5697.14|5697.14|5697.62|5697.62|5679.03|5679.03|0
1658324100000|2022-07-20 13:35:00|5697.52|5697.52|5716.78|5716.78|5719.1|5719.1|5697.52|5697.52|0
1658324400000|2022-07-20 13:40:00|5717.16|5717.16|5714.5|5714.5|5719.95|5719.95|5709.81|5709.81|0
1658324700000|2022-07-20 13:45:00|5714.31|5714.31|5713.68|5713.68|5717.37|5717.37|5704.64|5704.64|0
1658325000000|2022-07-20 13:50:00|5713.59|5713.59|5716.99|5716.99|5721.51|5721.51|5712.37|5712.37|0
1658325300000|2022-07-20 13:55:00|5717.15|5717.15|5706.17|5706.17|5717.4|5717.4|5705.42|5705.42|0
1658325600000|2022-07-20 14:00:00|5706.08|5706.08|5711.8|5711.8|5711.8|5711.8|5703.8|5703.8|0
1658325900000|2022-07-20 14:05:00|5712.17|5712.17|5722.99|5722.99|5722.99|5722.99|5703.53|5703.53|0
1658326200000|2022-07-20 14:10:00|5723.09|5723.09|5733.64|5733.64|5736.65|5736.65|5722.71|5722.71|0
1658326500000|2022-07-20 14:15:00|5733.26|5733.26|5734.5|5734.5|5741.81|5741.81|5730.27|5730.27|0
1658326800000|2022-07-20 14:20:00|5734.56|5734.56|5748.65|5748.65|5748.65|5748.65|5733.52|5733.52|0
1658327100000|2022-07-20 14:25:00|5749.01|5749.01|5760.97|5760.97|5760.97|5760.97|5748.6|5748.6|0
1658327400000|2022-07-20 14:30:00|5760.88|5760.88|5766.67|5766.67|5770.59|5770.59|5757.07|5757.07|0
1658327700000|2022-07-20 14:35:00|5766.17|5766.17|5768.95|5768.95|5770.11|5770.11|5758.93|5758.93|0
1658328000000|2022-07-20 14:40:00|5768.84|5768.84|5760.89|5760.89|5769.1|5769.1|5759.34|5759.34|0
1658328300000|2022-07-20 14:45:00|5761.14|5761.14|5759.93|5759.93|5767.88|5767.88|5759.54|5759.54|0
1658328600000|2022-07-20 14:50:00|5760.23|5760.23|5759.16|5759.16|5766.14|5766.14|5758.72|5758.72|0
1658328900000|2022-07-20 14:55:00|5759.26|5759.26|5759.23|5759.23|5759.57|5759.57|5754.55|5754.55|0
1658329200000|2022-07-20 15:00:00|5759.38|5759.38|5745.67|5745.67|5760.73|5760.73|5743.36|5743.36|0
1658329500000|2022-07-20 15:05:00|5745.64|5745.64|5754.96|5754.96|5755.64|5755.64|5743.87|5743.87|0
1658329800000|2022-07-20 15:10:00|5755.09|5755.09|5753.37|5753.37|5757.66|5757.66|5752.46|5752.46|0
1658330100000|2022-07-20 15:15:00|5753.73|5753.73|5751.06|5751.06|5753.73|5753.73|5749.78|5749.78|0
1658330400000|2022-07-20 15:20:00|5751.16|5751.16|5747.44|5747.44|5752.71|5752.71|5747.38|5747.38|0
1658330700000|2022-07-20 15:25:00|5747.48|5747.48|5753.85|5753.85|5753.96|5753.96|5744.14|5744.14|0
1658387700000|2022-07-21 07:15:00|5781.65|5781.65|5791.87|5791.87|5791.87|5791.87|5769.39|5769.39|0
1658388000000|2022-07-21 07:20:00|5792.28|5792.28|5792.08|5792.08|5794.26|5794.26|5782.19|5782.19|0
1658388300000|2022-07-21 07:25:00|5792.36|5792.36|5770.66|5770.66|5794.1|5794.1|5770.57|5770.57|0
1658388600000|2022-07-21 07:30:00|5770.86|5770.86|5749.5|5749.5|5773.62|5773.62|5747.66|5747.66|0
1658388900000|2022-07-21 07:35:00|5748.06|5748.06|5743.98|5743.98|5749.5|5749.5|5739.75|5739.75|0
1658389200000|2022-07-21 07:40:00|5745.14|5745.14|5716.99|5716.99|5752.35|5752.35|5716.69|5716.69|0
1658389500000|2022-07-21 07:45:00|5717.36|5717.36|5728.68|5728.68|5729.27|5729.27|5717.36|5717.36|0
1658389800000|2022-07-21 07:50:00|5729.36|5729.36|5719.46|5719.46|5731.22|5731.22|5712.66|5712.66|0
1658390100000|2022-07-21 07:55:00|5719.53|5719.53|5722.5|5722.5|5728.2|5728.2|5719.01|5719.01|0
1658390400000|2022-07-21 08:00:00|5722.2|5722.2|5736.3|5736.3|5738|5738|5721.99|5721.99|0
1658390700000|2022-07-21 08:05:00|5735.63|5735.63|5725.45|5725.45|5737.56|5737.56|5725.45|5725.45|0
1658391000000|2022-07-21 08:10:00|5725.6|5725.6|5714.52|5714.52|5728.06|5728.06|5713.91|5713.91|0
1658391300000|2022-07-21 08:15:00|5714.16|5714.16|5707.98|5707.98|5717.81|5717.81|5707.98|5707.98|0
1658391600000|2022-07-21 08:20:00|5707.91|5707.91|5686.78|5686.78|5707.91|5707.91|5686.4|5686.4|0
1658391900000|2022-07-21 08:25:00|5686.74|5686.74|5686.66|5686.66|5688.93|5688.93|5685.62|5685.62|0
1658392200000|2022-07-21 08:30:00|5686.6|5686.6|5690.05|5690.05|5690.05|5690.05|5680.22|5680.22|0
1658392500000|2022-07-21 08:35:00|5691.93|5691.93|5696.87|5696.87|5696.93|5696.93|5691.56|5691.56|0
1658392800000|2022-07-21 08:40:00|5696.96|5696.96|5696.48|5696.48|5705.14|5705.14|5688.97|5688.97|0
1658393100000|2022-07-21 08:45:00|5696.84|5696.84|5692.07|5692.07|5696.9|5696.9|5691.69|5691.69|0
1658393400000|2022-07-21 08:50:00|5691.66|5691.66|5694.61|5694.61|5694.74|5694.74|5686.39|5686.39|0
1658393700000|2022-07-21 08:55:00|5694.72|5694.72|5703.65|5703.65|5704.3|5704.3|5694.72|5694.72|0
1658394000000|2022-07-21 09:00:00|5703.5|5703.5|5702.01|5702.01|5705.95|5705.95|5700.65|5700.65|0
1658394300000|2022-07-21 09:05:00|5702.06|5702.06|5705.25|5705.25|5705.74|5705.74|5702.06|5702.06|0
1658394600000|2022-07-21 09:10:00|5705.62|5705.62|5711.55|5711.55|5715.42|5715.42|5705.62|5705.62|0
1658394900000|2022-07-21 09:15:00|5711.47|5711.47|5716.53|5716.53|5717.24|5717.24|5710.26|5710.26|0
1658395200000|2022-07-21 09:20:00|5716.42|5716.42|5719.39|5719.39|5724.3|5724.3|5716.31|5716.31|0
1658395500000|2022-07-21 09:25:00|5719.5|5719.5|5718.38|5718.38|5722.87|5722.87|5718.38|5718.38|0
1658395800000|2022-07-21 09:30:00|5718.3|5718.3|5715.93|5715.93|5718.37|5718.37|5712.6|5712.6|0
1658396100000|2022-07-21 09:35:00|5715.84|5715.84|5717.4|5717.4|5717.74|5717.74|5710.48|5710.48|0
1658396400000|2022-07-21 09:40:00|5717.43|5717.43|5719.06|5719.06|5720.33|5720.33|5712.01|5712.01|0
1658396700000|2022-07-21 09:45:00|5718.99|5718.99|5712.17|5712.17|5719|5719|5711.66|5711.66|0
1658397000000|2022-07-21 09:50:00|5711.81|5711.81|5725.97|5725.97|5725.97|5725.97|5711.39|5711.39|0
1658397300000|2022-07-21 09:55:00|5726.04|5726.04|5730.38|5730.38|5730.38|5730.38|5720.85|5720.85|0
1658397600000|2022-07-21 10:00:00|5730.41|5730.41|5731.69|5731.69|5734.28|5734.28|5730.1|5730.1|0
1658397900000|2022-07-21 10:05:00|5731.99|5731.99|5739.04|5739.04|5739.35|5739.35|5729|5729|0
1658398200000|2022-07-21 10:10:00|5739.42|5739.42|5740.31|5740.31|5740.71|5740.71|5738.25|5738.25|0
1658398500000|2022-07-21 10:15:00|5739.89|5739.89|5741.42|5741.42|5743.21|5743.21|5737.04|5737.04|0
1658398800000|2022-07-21 10:20:00|5741.55|5741.55|5745.69|5745.69|5746.23|5746.23|5741.55|5741.55|0
1658399100000|2022-07-21 10:25:00|5745.31|5745.31|5740.11|5740.11|5745.86|5745.86|5738.97|5738.97|0
1658399400000|2022-07-21 10:30:00|5739.69|5739.69|5738.28|5738.28|5740.76|5740.76|5735.98|5735.98|0
1658399700000|2022-07-21 10:35:00|5738.09|5738.09|5735.27|5735.27|5738.09|5738.09|5734.85|5734.85|0
1658400000000|2022-07-21 10:40:00|5735.21|5735.21|5731.23|5731.23|5735.21|5735.21|5730.49|5730.49|0
1658400300000|2022-07-21 10:45:00|5731.26|5731.26|5729.87|5729.87|5733.7|5733.7|5729.12|5729.12|0
1658400600000|2022-07-21 10:50:00|5729.73|5729.73|5719.55|5719.55|5729.83|5729.83|5719.49|5719.49|0
1658400900000|2022-07-21 10:55:00|5719.71|5719.71|5726.96|5726.96|5727.33|5727.33|5718.77|5718.77|0
1658401200000|2022-07-21 11:00:00|5727.06|5727.06|5730.89|5730.89|5731.04|5731.04|5726.21|5726.21|0
1658401500000|2022-07-21 11:05:00|5730.53|5730.53|5734.1|5734.1|5734.63|5734.63|5727.87|5727.87|0
1658401800000|2022-07-21 11:10:00|5733.52|5733.52|5728.12|5728.12|5733.52|5733.52|5728.12|5728.12|0
1658402100000|2022-07-21 11:15:00|5727.96|5727.96|5727.01|5727.01|5728.61|5728.61|5724.39|5724.39|0
1658402400000|2022-07-21 11:20:00|5726.95|5726.95|5721.94|5721.94|5727.01|5727.01|5721.94|5721.94|0
1658402700000|2022-07-21 11:25:00|5721.88|5721.88|5713.91|5713.91|5721.88|5721.88|5713.33|5713.33|0
1658403000000|2022-07-21 11:30:00|5713.85|5713.85|5709.69|5709.69|5713.94|5713.94|5709.69|5709.69|0
1658403300000|2022-07-21 11:35:00|5710.15|5710.15|5706.66|5706.66|5710.6|5710.6|5705.91|5705.91|0
1658403600000|2022-07-21 11:40:00|5706.57|5706.57|5706.29|5706.29|5710.89|5710.89|5706.29|5706.29|0
1658403900000|2022-07-21 11:45:00|5706.48|5706.48|5715.47|5715.47|5716.36|5716.36|5705.99|5705.99|0
1658404200000|2022-07-21 11:50:00|5715.29|5715.29|5718.14|5718.14|5719.07|5719.07|5713.69|5713.69|0
1658404500000|2022-07-21 11:55:00|5718.32|5718.32|5720.99|5720.99|5720.99|5720.99|5717.83|5717.83|0
1658404800000|2022-07-21 12:00:00|5720.8|5720.8|5726.18|5726.18|5726.9|5726.9|5719.27|5719.27|0
1658405100000|2022-07-21 12:05:00|5726.48|5726.48|5727.59|5727.59|5734.4|5734.4|5726.23|5726.23|0
1658405400000|2022-07-21 12:10:00|5727.4|5727.4|5724.62|5724.62|5729.46|5729.46|5724.13|5724.13|0
1658405700000|2022-07-21 12:15:00|5724.59|5724.59|5727.92|5727.92|5729.62|5729.62|5707.49|5707.49|0
1658406000000|2022-07-21 12:20:00|5727.99|5727.99|5736.76|5736.76|5746.25|5746.25|5727.99|5727.99|0
1658406300000|2022-07-21 12:25:00|5737.4|5737.4|5730.6|5730.6|5737.44|5737.44|5730.55|5730.55|0
1658406600000|2022-07-21 12:30:00|5731.32|5731.32|5737.7|5737.7|5737.7|5737.7|5728.62|5728.62|0
1658406900000|2022-07-21 12:35:00|5738.06|5738.06|5736.88|5736.88|5741.36|5741.36|5734.43|5734.43|0
1658407200000|2022-07-21 12:40:00|5737.25|5737.25|5747.25|5747.25|5747.44|5747.44|5737.25|5737.25|0
1658407500000|2022-07-21 12:45:00|5747.34|5747.34|5742.06|5742.06|5752.55|5752.55|5742.06|5742.06|0
1658407800000|2022-07-21 12:50:00|5742.13|5742.13|5732.9|5732.9|5743.5|5743.5|5732.23|5732.23|0
1658408100000|2022-07-21 12:55:00|5732.97|5732.97|5737.93|5737.93|5740.62|5740.62|5732.97|5732.97|0
1658408400000|2022-07-21 13:00:00|5737.58|5737.58|5744.77|5744.77|5745.35|5745.35|5736.64|5736.64|0
1658408700000|2022-07-21 13:05:00|5744.8|5744.8|5711.92|5711.92|5744.9|5744.9|5711.86|5711.86|0
1658409000000|2022-07-21 13:10:00|5711.98|5711.98|5709.53|5709.53|5712.82|5712.82|5705.38|5705.38|0
1658409300000|2022-07-21 13:15:00|5709.48|5709.48|5682.46|5682.46|5713.62|5713.62|5682.46|5682.46|0
1658409600000|2022-07-21 13:20:00|5682.59|5682.59|5687.06|5687.06|5687.57|5687.57|5677.14|5677.14|0
1658409900000|2022-07-21 13:25:00|5687.42|5687.42|5696.06|5696.06|5700.25|5700.25|5686.83|5686.83|0
1658410200000|2022-07-21 13:30:00|5696.65|5696.65|5693.73|5693.73|5707.07|5707.07|5693.01|5693.01|0
1658410500000|2022-07-21 13:35:00|5693.64|5693.64|5697.66|5697.66|5698.69|5698.69|5685.4|5685.4|0
1658410800000|2022-07-21 13:40:00|5697.1|5697.1|5690.38|5690.38|5698.14|5698.14|5682.23|5682.23|0
1658411100000|2022-07-21 13:45:00|5690.48|5690.48|5692.48|5692.48|5696.64|5696.64|5681.75|5681.75|0
1658411400000|2022-07-21 13:50:00|5692.45|5692.45|5711.74|5711.74|5712.13|5712.13|5689.4|5689.4|0
1658411700000|2022-07-21 13:55:00|5712.82|5712.82|5707.7|5707.7|5717.73|5717.73|5707.61|5707.61|0
1658412000000|2022-07-21 14:00:00|5707.67|5707.67|5687.75|5687.75|5715.06|5715.06|5687.75|5687.75|0
1658412300000|2022-07-21 14:05:00|5687.67|5687.67|5698.33|5698.33|5699.34|5699.34|5683.11|5683.11|0
1658412600000|2022-07-21 14:10:00|5698.36|5698.36|5682.84|5682.84|5702.4|5702.4|5682.71|5682.71|0
1658412900000|2022-07-21 14:15:00|5682.76|5682.76|5703.93|5703.93|5705.75|5705.75|5682.44|5682.44|0
1658413200000|2022-07-21 14:20:00|5704.06|5704.06|5687.3|5687.3|5707.98|5707.98|5687.3|5687.3|0
1658413500000|2022-07-21 14:25:00|5687.27|5687.27|5670.27|5670.27|5687.3|5687.3|5669.15|5669.15|0
1658413800000|2022-07-21 14:30:00|5670.02|5670.02|5663.61|5663.61|5673.62|5673.62|5663.53|5663.53|0
1658414100000|2022-07-21 14:35:00|5663.64|5663.64|5681.18|5681.18|5681.18|5681.18|5663.64|5663.64|0
1658414400000|2022-07-21 14:40:00|5681.24|5681.24|5688.03|5688.03|5692.44|5692.44|5681.24|5681.24|0
1658414700000|2022-07-21 14:45:00|5688.1|5688.1|5686.29|5686.29|5690.47|5690.47|5685.32|5685.32|0
1658415000000|2022-07-21 14:50:00|5686.39|5686.39|5690.07|5690.07|5694.66|5694.66|5686.02|5686.02|0
1658415300000|2022-07-21 14:55:00|5690.11|5690.11|5705.38|5705.38|5706.7|5706.7|5690|5690|0
1658415600000|2022-07-21 15:00:00|5705.28|5705.28|5707.71|5707.71|5707.71|5707.71|5699.92|5699.92|0
1658415900000|2022-07-21 15:05:00|5707.02|5707.02|5704.69|5704.69|5708.62|5708.62|5699.85|5699.85|0
1658416200000|2022-07-21 15:10:00|5704.63|5704.63|5703.4|5703.4|5704.63|5704.63|5697.2|5697.2|0
1658416500000|2022-07-21 15:15:00|5703.43|5703.43|5702.86|5702.86|5706.28|5706.28|5700.06|5700.06|0
1658416800000|2022-07-21 15:20:00|5702.89|5702.89|5689.75|5689.75|5703.15|5703.15|5689.34|5689.34|0
1658417100000|2022-07-21 15:25:00|5689.54|5689.54|5692.1|5692.1|5693.69|5693.69|5688.13|5688.13|0
1658474100000|2022-07-22 07:15:00|5697.42|5697.42|5681.55|5681.55|5702.01|5702.01|5680.05|5680.05|0
1658474400000|2022-07-22 07:20:00|5682.98|5682.98|5692.68|5692.68|5693.59|5693.59|5682.98|5682.98|0
1658474700000|2022-07-22 07:25:00|5693.71|5693.71|5699.56|5699.56|5712.8|5712.8|5693.71|5693.71|0
1658475000000|2022-07-22 07:30:00|5697.74|5697.74|5685.84|5685.84|5697.74|5697.74|5683.99|5683.99|0
1658475300000|2022-07-22 07:35:00|5686.74|5686.74|5672.98|5672.98|5691.36|5691.36|5671.26|5671.26|0
1658475600000|2022-07-22 07:40:00|5673.4|5673.4|5664.64|5664.64|5676.01|5676.01|5664.39|5664.39|0
1658475900000|2022-07-22 07:45:00|5664.46|5664.46|5671.24|5671.24|5671.86|5671.86|5663.91|5663.91|0
1658476200000|2022-07-22 07:50:00|5671.06|5671.06|5681.97|5681.97|5681.97|5681.97|5671.06|5671.06|0
1658476500000|2022-07-22 07:55:00|5682.63|5682.63|5686.46|5686.46|5690.88|5690.88|5682.03|5682.03|0
1658476800000|2022-07-22 08:00:00|5686.22|5686.22|5688.67|5688.67|5690.99|5690.99|5682.23|5682.23|0
1658477100000|2022-07-22 08:05:00|5689.47|5689.47|5694.26|5694.26|5695.12|5695.12|5688.72|5688.72|0
1658477400000|2022-07-22 08:10:00|5694.14|5694.14|5718.29|5718.29|5718.94|5718.94|5694.14|5694.14|0
1658477700000|2022-07-22 08:15:00|5718.46|5718.46|5728.15|5728.15|5732.67|5732.67|5718.46|5718.46|0
1658478000000|2022-07-22 08:20:00|5729.95|5729.95|5747.49|5747.49|5748.33|5748.33|5729.95|5729.95|0
1658478300000|2022-07-22 08:25:00|5747.56|5747.56|5756.63|5756.63|5756.93|5756.93|5744.54|5744.54|0
1658478600000|2022-07-22 08:30:00|5756.56|5756.56|5756.22|5756.22|5762.45|5762.45|5755.42|5755.42|0
1658478900000|2022-07-22 08:35:00|5756.89|5756.89|5770.9|5770.9|5774.28|5774.28|5756.76|5756.76|0
1658479200000|2022-07-22 08:40:00|5770.54|5770.54|5790.87|5790.87|5791.91|5791.91|5770.54|5770.54|0
1658479500000|2022-07-22 08:45:00|5790.31|5790.31|5785.91|5785.91|5799.9|5799.9|5785.12|5785.12|0
1658479800000|2022-07-22 08:50:00|5785.61|5785.61|5778.66|5778.66|5785.61|5785.61|5775|5775|0
1658480100000|2022-07-22 08:55:00|5779.1|5779.1|5774.69|5774.69|5782.86|5782.86|5773.15|5773.15|0
1658480400000|2022-07-22 09:00:00|5774.75|5774.75|5778.75|5778.75|5784.39|5784.39|5774.75|5774.75|0
1658480700000|2022-07-22 09:05:00|5779.05|5779.05|5792.76|5792.76|5797.38|5797.38|5779.05|5779.05|0
1658481000000|2022-07-22 09:10:00|5792.73|5792.73|5805.71|5805.71|5811.58|5811.58|5792.69|5792.69|0
1658481300000|2022-07-22 09:15:00|5805.68|5805.68|5819.83|5819.83|5820.93|5820.93|5804.83|5804.83|0
1658481600000|2022-07-22 09:20:00|5820.55|5820.55|5826.65|5826.65|5829.96|5829.96|5818.6|5818.6|0
1658481900000|2022-07-22 09:25:00|5827.01|5827.01|5822.71|5822.71|5828.93|5828.93|5820.57|5820.57|0
1658482200000|2022-07-22 09:30:00|5822.8|5822.8|5811.8|5811.8|5823.52|5823.52|5811.8|5811.8|0
1658482500000|2022-07-22 09:35:00|5809.28|5809.28|5807.53|5807.53|5811.75|5811.75|5807.45|5807.45|0
1658482800000|2022-07-22 09:40:00|5807.62|5807.62|5807.32|5807.32|5812.54|5812.54|5807.32|5807.32|0
1658483100000|2022-07-22 09:45:00|5807.21|5807.21|5808.03|5808.03|5810.36|5810.36|5803.48|5803.48|0
1658483400000|2022-07-22 09:50:00|5808.12|5808.12|5814.18|5814.18|5814.24|5814.24|5808.07|5808.07|0
1658483700000|2022-07-22 09:55:00|5814.9|5814.9|5816.13|5816.13|5821.02|5821.02|5811.81|5811.81|0
1658484000000|2022-07-22 10:00:00|5816.32|5816.32|5824.2|5824.2|5825.93|5825.93|5813.25|5813.25|0
1658484300000|2022-07-22 10:05:00|5824.42|5824.42|5819.7|5819.7|5825.33|5825.33|5816.9|5816.9|0
1658484600000|2022-07-22 10:10:00|5819.94|5819.94|5820.28|5820.28|5821.25|5821.25|5815.89|5815.89|0
1658484900000|2022-07-22 10:15:00|5820.19|5820.19|5817.42|5817.42|5820.84|5820.84|5817.42|5817.42|0
1658485200000|2022-07-22 10:20:00|5817.61|5817.61|5818.57|5818.57|5818.66|5818.66|5814.98|5814.98|0
1658485500000|2022-07-22 10:25:00|5818.66|5818.66|5818.48|5818.48|5818.66|5818.66|5815.15|5815.15|0
1658485800000|2022-07-22 10:30:00|5818.39|5818.39|5816.7|5816.7|5818.39|5818.39|5813.6|5813.6|0
1658486100000|2022-07-22 10:35:00|5816.6|5816.6|5817.1|5817.1|5817.46|5817.46|5811.93|5811.93|0
1658486400000|2022-07-22 10:40:00|5817.46|5817.46|5817.6|5817.6|5825.15|5825.15|5816.43|5816.43|0
1658486700000|2022-07-22 10:45:00|5817.99|5817.99|5822.1|5822.1|5823.06|5823.06|5817.99|5817.99|0
1658487000000|2022-07-22 10:50:00|5821.74|5821.74|5812.44|5812.44|5822.12|5822.12|5811.47|5811.47|0
1658487300000|2022-07-22 10:55:00|5812.14|5812.14|5809.54|5809.54|5815.27|5815.27|5807.81|5807.81|0
1658487600000|2022-07-22 11:00:00|5810.51|5810.51|5811.21|5811.21|5815.29|5815.29|5809.07|5809.07|0
1658487900000|2022-07-22 11:05:00|5811.39|5811.39|5809.22|5809.22|5814.14|5814.14|5808.95|5808.95|0
1658488200000|2022-07-22 11:10:00|5809.94|5809.94|5820.15|5820.15|5833.81|5833.81|5809.88|5809.88|0
1658488500000|2022-07-22 11:15:00|5819.74|5819.74|5821.68|5821.68|5822.77|5822.77|5814.11|5814.11|0
1658488800000|2022-07-22 11:20:00|5823.48|5823.48|5808.53|5808.53|5825.7|5825.7|5808.53|5808.53|0
1658489100000|2022-07-22 11:25:00|5808.32|5808.32|5807.4|5807.4|5808.32|5808.32|5802.7|5802.7|0
1658489400000|2022-07-22 11:30:00|5806.49|5806.49|5809.92|5809.92|5810.28|5810.28|5804.69|5804.69|0
1658489700000|2022-07-22 11:35:00|5809.84|5809.84|5807.18|5807.18|5809.84|5809.84|5803.86|5803.86|0
1658490000000|2022-07-22 11:40:00|5807.24|5807.24|5812.96|5812.96|5813.62|5813.62|5805.18|5805.18|0
1658490300000|2022-07-22 11:45:00|5812.44|5812.44|5809.39|5809.39|5812.6|5812.6|5808.89|5808.89|0
1658490600000|2022-07-22 11:50:00|5808.78|5808.78|5806.45|5806.45|5808.91|5808.91|5804.54|5804.54|0
1658490900000|2022-07-22 11:55:00|5806.59|5806.59|5794.33|5794.33|5807.71|5807.71|5793.66|5793.66|0
1658491200000|2022-07-22 12:00:00|5792.9|5792.9|5797.94|5797.94|5798.6|5798.6|5792.84|5792.84|0
1658491500000|2022-07-22 12:05:00|5798.29|5798.29|5802.51|5802.51|5802.51|5802.51|5797.56|5797.56|0
1658491800000|2022-07-22 12:10:00|5802.1|5802.1|5811.37|5811.37|5811.37|5811.37|5801.83|5801.83|0
1658492100000|2022-07-22 12:15:00|5811.82|5811.82|5816.73|5816.73|5816.93|5816.93|5808.93|5808.93|0
1658492400000|2022-07-22 12:20:00|5816.43|5816.43|5812.76|5812.76|5816.43|5816.43|5812.07|5812.07|0
1658492700000|2022-07-22 12:25:00|5812.97|5812.97|5810.75|5810.75|5814.72|5814.72|5809.66|5809.66|0
1658493000000|2022-07-22 12:30:00|5810.8|5810.8|5805.42|5805.42|5812.3|5812.3|5805.42|5805.42|0
1658493300000|2022-07-22 12:35:00|5805.36|5805.36|5798.27|5798.27|5805.45|5805.45|5798.27|5798.27|0
1658493600000|2022-07-22 12:40:00|5798.34|5798.34|5802.27|5802.27|5802.27|5802.27|5797.16|5797.16|0
1658493900000|2022-07-22 12:45:00|5802.69|5802.69|5807.88|5807.88|5807.88|5807.88|5799.22|5799.22|0
1658494200000|2022-07-22 12:50:00|5807.58|5807.58|5803.66|5803.66|5807.58|5807.58|5802.89|5802.89|0
1658494500000|2022-07-22 12:55:00|5803.57|5803.57|5800.2|5800.2|5803.65|5803.65|5799.26|5799.26|0
1658494800000|2022-07-22 13:00:00|5800.14|5800.14|5809.96|5809.96|5811.61|5811.61|5800.03|5800.03|0
1658495100000|2022-07-22 13:05:00|5810.32|5810.32|5807.03|5807.03|5810.32|5810.32|5805.03|5805.03|0
1658495400000|2022-07-22 13:10:00|5806.83|5806.83|5800.88|5800.88|5807.54|5807.54|5800.88|5800.88|0
1658495700000|2022-07-22 13:15:00|5800.92|5800.92|5801.1|5801.1|5804.13|5804.13|5799.94|5799.94|0
1658496000000|2022-07-22 13:20:00|5801.03|5801.03|5809.48|5809.48|5809.48|5809.48|5799.59|5799.59|0
1658496300000|2022-07-22 13:25:00|5809.78|5809.78|5808.89|5808.89|5811.76|5811.76|5805.17|5805.17|0
1658496600000|2022-07-22 13:30:00|5808.82|5808.82|5803.43|5803.43|5816.86|5816.86|5797.77|5797.77|0
1658496900000|2022-07-22 13:35:00|5803.24|5803.24|5818.85|5818.85|5818.85|5818.85|5799.91|5799.91|0
1658497200000|2022-07-22 13:40:00|5819.57|5819.57|5819.87|5819.87|5825.34|5825.34|5816.2|5816.2|0
1658497500000|2022-07-22 13:45:00|5820.05|5820.05|5813.45|5813.45|5822.05|5822.05|5802.13|5802.13|0
1658497800000|2022-07-22 13:50:00|5812.74|5812.74|5805.85|5805.85|5818.79|5818.79|5798.47|5798.47|0
1658498100000|2022-07-22 13:55:00|5805.95|5805.95|5771.91|5771.91|5806.29|5806.29|5771.91|5771.91|0
1658498400000|2022-07-22 14:00:00|5771.55|5771.55|5769.15|5769.15|5776.6|5776.6|5762.81|5762.81|0
1658498700000|2022-07-22 14:05:00|5769.07|5769.07|5760.72|5760.72|5769.07|5769.07|5751.81|5751.81|0
1658499000000|2022-07-22 14:10:00|5760.36|5760.36|5779.78|5779.78|5779.78|5779.78|5757.6|5757.6|0
1658499300000|2022-07-22 14:15:00|5779.72|5779.72|5792.22|5792.22|5792.22|5792.22|5778.78|5778.78|0
1658499600000|2022-07-22 14:20:00|5792.12|5792.12|5785.21|5785.21|5792.12|5792.12|5781.39|5781.39|0
1658499900000|2022-07-22 14:25:00|5785.3|5785.3|5782.32|5782.32|5785.56|5785.56|5771.46|5771.46|0
1658500200000|2022-07-22 14:30:00|5781.6|5781.6|5784.82|5784.82|5785.65|5785.65|5777.52|5777.52|0
1658500500000|2022-07-22 14:35:00|5785.03|5785.03|5798.61|5798.61|5799.33|5799.33|5780.94|5780.94|0
1658500800000|2022-07-22 14:40:00|5798.26|5798.26|5803.01|5803.01|5805.24|5805.24|5794.36|5794.36|0
1658501100000|2022-07-22 14:45:00|5802.83|5802.83|5810.05|5810.05|5810.2|5810.2|5799.06|5799.06|0
1658501400000|2022-07-22 14:50:00|5809.89|5809.89|5813.78|5813.78|5814.11|5814.11|5805.06|5805.06|0
1658501700000|2022-07-22 14:55:00|5813.36|5813.36|5800.17|5800.17|5813.36|5813.36|5800.17|5800.17|0
1658502000000|2022-07-22 15:00:00|5799.59|5799.59|5784.1|5784.1|5801.48|5801.48|5783.8|5783.8|0
1658502300000|2022-07-22 15:05:00|5784.28|5784.28|5784.48|5784.48|5784.48|5784.48|5778.67|5778.67|0
1658502600000|2022-07-22 15:10:00|5784.43|5784.43|5793.6|5793.6|5794.29|5794.29|5782.67|5782.67|0
1658502900000|2022-07-22 15:15:00|5793.54|5793.54|5792.92|5792.92|5793.96|5793.96|5785.15|5785.15|0
1658503200000|2022-07-22 15:20:00|5793.1|5793.1|5780.91|5780.91|5793.6|5793.6|5780.91|5780.91|0
1658503500000|2022-07-22 15:25:00|5780.55|5780.55|5782.43|5782.43|5784.89|5784.89|5779.96|5779.96|0
1658733300000|2022-07-25 07:15:00|5721.17|5721.17|5713.15|5713.15|5725.27|5725.27|5710.9|5710.9|0
1658733600000|2022-07-25 07:20:00|5712.85|5712.85|5700.04|5700.04|5712.85|5712.85|5685.8|5685.8|0
1658733900000|2022-07-25 07:25:00|5700.88|5700.88|5701.96|5701.96|5708.12|5708.12|5695.99|5695.99|0
1658734200000|2022-07-25 07:30:00|5702.09|5702.09|5682.84|5682.84|5703.13|5703.13|5679.22|5679.22|0
1658734500000|2022-07-25 07:35:00|5683.03|5683.03|5691.97|5691.97|5693.25|5693.25|5683.03|5683.03|0
1658734800000|2022-07-25 07:40:00|5692.23|5692.23|5707.69|5707.69|5708.02|5708.02|5691.29|5691.29|0
1658735100000|2022-07-25 07:45:00|5707.75|5707.75|5712.11|5712.11|5716.79|5716.79|5706.99|5706.99|0
1658735400000|2022-07-25 07:50:00|5711.81|5711.81|5706.57|5706.57|5712.63|5712.63|5705.87|5705.87|0
1658735700000|2022-07-25 07:55:00|5706.68|5706.68|5708.54|5708.54|5711.24|5711.24|5704.75|5704.75|0
1658736000000|2022-07-25 08:00:00|5708.61|5708.61|5697.84|5697.84|5708.61|5708.61|5693.37|5693.37|0
1658736300000|2022-07-25 08:05:00|5697.97|5697.97|5706.18|5706.18|5706.18|5706.18|5695.31|5695.31|0
1658736600000|2022-07-25 08:10:00|5706.11|5706.11|5693.35|5693.35|5706.44|5706.44|5693.21|5693.21|0
1658736900000|2022-07-25 08:15:00|5693.26|5693.26|5700.79|5700.79|5702.32|5702.32|5692.81|5692.81|0
1658737200000|2022-07-25 08:20:00|5700.6|5700.6|5702.11|5702.11|5702.11|5702.11|5698.72|5698.72|0
1658737500000|2022-07-25 08:25:00|5702.35|5702.35|5708.64|5708.64|5709.06|5709.06|5701.81|5701.81|0
1658737800000|2022-07-25 08:30:00|5708.5|5708.5|5711.86|5711.86|5712.47|5712.47|5706.52|5706.52|0
1658738100000|2022-07-25 08:35:00|5711.5|5711.5|5721.31|5721.31|5721.73|5721.73|5711.5|5711.5|0
1658738400000|2022-07-25 08:40:00|5721.37|5721.37|5709.27|5709.27|5721.96|5721.96|5709.27|5709.27|0
1658738700000|2022-07-25 08:45:00|5708.86|5708.86|5704.08|5704.08|5709.26|5709.26|5703.85|5703.85|0
1658739000000|2022-07-25 08:50:00|5704.15|5704.15|5691.98|5691.98|5704.15|5704.15|5691.98|5691.98|0
1658739300000|2022-07-25 08:55:00|5691.86|5691.86|5688.09|5688.09|5693.96|5693.96|5688.02|5688.02|0
1658739600000|2022-07-25 09:00:00|5687.37|5687.37|5690.17|5690.17|5690.98|5690.98|5686.88|5686.88|0
1658739900000|2022-07-25 09:05:00|5689.99|5689.99|5701.76|5701.76|5707.64|5707.64|5689.99|5689.99|0
1658740200000|2022-07-25 09:10:00|5701.71|5701.71|5703.21|5703.21|5703.57|5703.57|5694.91|5694.91|0
1658740500000|2022-07-25 09:15:00|5703.47|5703.47|5712.77|5712.77|5712.77|5712.77|5703.47|5703.47|0
1658740800000|2022-07-25 09:20:00|5717.07|5717.07|5730.68|5730.68|5730.68|5730.68|5717.02|5717.02|0
1658741100000|2022-07-25 09:25:00|5730.72|5730.72|5719.99|5719.99|5732.25|5732.25|5719.85|5719.85|0
1658741400000|2022-07-25 09:30:00|5720.12|5720.12|5715.86|5715.86|5721.26|5721.26|5715.41|5715.41|0
1658741700000|2022-07-25 09:35:00|5714.43|5714.43|5720.4|5720.4|5723.77|5723.77|5712.93|5712.93|0
1658742000000|2022-07-25 09:40:00|5721.12|5721.12|5716.8|5716.8|5721.79|5721.79|5715.13|5715.13|0
1658742300000|2022-07-25 09:45:00|5716.98|5716.98|5716.4|5716.4|5718.23|5718.23|5712.26|5712.26|0
1658742600000|2022-07-25 09:50:00|5716.21|5716.21|5716.41|5716.41|5718.33|5718.33|5715.15|5715.15|0
1658742900000|2022-07-25 09:55:00|5716.45|5716.45|5719.23|5719.23|5719.95|5719.95|5713.7|5713.7|0
1658743200000|2022-07-25 10:00:00|5719.36|5719.36|5719.46|5719.46|5719.79|5719.79|5717.47|5717.47|0
1658743500000|2022-07-25 10:05:00|5719.41|5719.41|5722.19|5722.19|5722.19|5722.19|5718.4|5718.4|0
1658743800000|2022-07-25 10:10:00|5722.22|5722.22|5724.73|5724.73|5724.73|5724.73|5721.62|5721.62|0
1658744100000|2022-07-25 10:15:00|5725.02|5725.02|5724.17|5724.17|5727.06|5727.06|5723.73|5723.73|0
1658744400000|2022-07-25 10:20:00|5724.23|5724.23|5726.21|5726.21|5726.21|5726.21|5720.2|5720.2|0
1658744700000|2022-07-25 10:25:00|5726.27|5726.27|5727.77|5727.77|5728.69|5728.69|5725.5|5725.5|0
1658745000000|2022-07-25 10:30:00|5727.95|5727.95|5726.71|5726.71|5728.93|5728.93|5725.77|5725.77|0
1658745300000|2022-07-25 10:35:00|5726.77|5726.77|5736.32|5736.32|5737.02|5737.02|5726.77|5726.77|0
1658745600000|2022-07-25 10:40:00|5736.36|5736.36|5733.47|5733.47|5736.94|5736.94|5731.9|5731.9|0
1658745900000|2022-07-25 10:45:00|5733.51|5733.51|5734.48|5734.48|5736.16|5736.16|5733.51|5733.51|0
1658746200000|2022-07-25 10:50:00|5734.64|5734.64|5732.45|5732.45|5734.75|5734.75|5729.34|5729.34|0
1658746500000|2022-07-25 10:55:00|5731.73|5731.73|5730.11|5730.11|5732.1|5732.1|5726.14|5726.14|0
1658746800000|2022-07-25 11:00:00|5729.49|5729.49|5722.95|5722.95|5729.49|5729.49|5722.05|5722.05|0
1658747100000|2022-07-25 11:05:00|5722.88|5722.88|5727.83|5727.83|5727.83|5727.83|5721.57|5721.57|0
1658747400000|2022-07-25 11:10:00|5727.88|5727.88|5730|5730|5731.14|5731.14|5727.03|5727.03|0
1658747700000|2022-07-25 11:15:00|5730.27|5730.27|5737.24|5737.24|5737.65|5737.65|5730.27|5730.27|0
1658748000000|2022-07-25 11:20:00|5737.33|5737.33|5746.34|5746.34|5746.67|5746.67|5736.34|5736.34|0
1658748300000|2022-07-25 11:25:00|5746.49|5746.49|5746.51|5746.51|5747.2|5747.2|5744.21|5744.21|0
1658748600000|2022-07-25 11:30:00|5746.82|5746.82|5757.48|5757.48|5760.7|5760.7|5746.73|5746.73|0
1658748900000|2022-07-25 11:35:00|5757.32|5757.32|5756.62|5756.62|5757.32|5757.32|5751.8|5751.8|0
1658749200000|2022-07-25 11:40:00|5756.7|5756.7|5758.04|5758.04|5760.27|5760.27|5756.65|5756.65|0
1658749500000|2022-07-25 11:45:00|5757.99|5757.99|5740.14|5740.14|5762.03|5762.03|5740.14|5740.14|0
1658749800000|2022-07-25 11:50:00|5740.38|5740.38|5750.61|5750.61|5750.99|5750.99|5740.14|5740.14|0
1658750100000|2022-07-25 11:55:00|5747.74|5747.74|5751.75|5751.75|5752.51|5752.51|5744.21|5744.21|0
1658750400000|2022-07-25 12:00:00|5751.78|5751.78|5744.35|5744.35|5751.78|5751.78|5744.32|5744.32|0
1658750700000|2022-07-25 12:05:00|5743.56|5743.56|5739.09|5739.09|5743.56|5743.56|5738.22|5738.22|0
1658751000000|2022-07-25 12:10:00|5739.18|5739.18|5745.11|5745.11|5745.11|5745.11|5739.18|5739.18|0
1658751300000|2022-07-25 12:15:00|5745.19|5745.19|5746.63|5746.63|5746.63|5746.63|5744.14|5744.14|0
1658751600000|2022-07-25 12:20:00|5746.69|5746.69|5755.54|5755.54|5756.5|5756.5|5746.69|5746.69|0
1658751900000|2022-07-25 12:25:00|5755.68|5755.68|5750.73|5750.73|5756.45|5756.45|5750.73|5750.73|0
1658752200000|2022-07-25 12:30:00|5750.88|5750.88|5755.17|5755.17|5755.98|5755.98|5750.88|5750.88|0
1658752500000|2022-07-25 12:35:00|5754.98|5754.98|5751.81|5751.81|5755.43|5755.43|5748.87|5748.87|0
1658752800000|2022-07-25 12:40:00|5751.95|5751.95|5757.44|5757.44|5758.49|5758.49|5750.38|5750.38|0
1658753100000|2022-07-25 12:45:00|5757.05|5757.05|5760.91|5760.91|5761.08|5761.08|5757.05|5757.05|0
1658753400000|2022-07-25 12:50:00|5760.78|5760.78|5763.77|5763.77|5765.13|5765.13|5759.89|5759.89|0
1658753700000|2022-07-25 12:55:00|5763.82|5763.82|5765.93|5765.93|5767.48|5767.48|5763.82|5763.82|0
1658754000000|2022-07-25 13:00:00|5765.57|5765.57|5763.31|5763.31|5766.09|5766.09|5763.25|5763.25|0
1658754300000|2022-07-25 13:05:00|5762.2|5762.2|5752.16|5752.16|5762.2|5762.2|5752.14|5752.14|0
1658754600000|2022-07-25 13:10:00|5751.8|5751.8|5754.38|5754.38|5755.52|5755.52|5748.43|5748.43|0
1658754900000|2022-07-25 13:15:00|5754.68|5754.68|5752.45|5752.45|5755.52|5755.52|5750.97|5750.97|0
1658755200000|2022-07-25 13:20:00|5753.17|5753.17|5754.22|5754.22|5755.57|5755.57|5752.26|5752.26|0
1658755500000|2022-07-25 13:25:00|5754.27|5754.27|5747.9|5747.9|5754.27|5754.27|5747.4|5747.4|0
1658755800000|2022-07-25 13:30:00|5748.27|5748.27|5724.8|5724.8|5748.4|5748.4|5724.09|5724.09|0
1658756100000|2022-07-25 13:35:00|5724.58|5724.58|5716.73|5716.73|5724.66|5724.66|5710.04|5710.04|0
1658756400000|2022-07-25 13:40:00|5716.99|5716.99|5745.06|5745.06|5745.57|5745.57|5716.99|5716.99|0
1658756700000|2022-07-25 13:45:00|5744.94|5744.94|5745.61|5745.61|5745.8|5745.8|5737.03|5737.03|0
1658757000000|2022-07-25 13:50:00|5745.45|5745.45|5753.36|5753.36|5757.35|5757.35|5745.32|5745.32|0
1658757300000|2022-07-25 13:55:00|5753.73|5753.73|5746.03|5746.03|5761.22|5761.22|5745.55|5745.55|0
1658757600000|2022-07-25 14:00:00|5746.16|5746.16|5735.48|5735.48|5747.71|5747.71|5734.9|5734.9|0
1658757900000|2022-07-25 14:05:00|5735.53|5735.53|5726.63|5726.63|5735.86|5735.86|5722.24|5722.24|0
1658758200000|2022-07-25 14:10:00|5726.54|5726.54|5728.44|5728.44|5734.04|5734.04|5726.52|5726.52|0
1658758500000|2022-07-25 14:15:00|5728.48|5728.48|5720.22|5720.22|5729.25|5729.25|5717.92|5717.92|0
1658758800000|2022-07-25 14:20:00|5720.37|5720.37|5721.97|5721.97|5726.1|5726.1|5719.42|5719.42|0
1658759100000|2022-07-25 14:25:00|5722.53|5722.53|5706.81|5706.81|5724.19|5724.19|5695.75|5695.75|0
1658759400000|2022-07-25 14:30:00|5706.78|5706.78|5709.84|5709.84|5712.51|5712.51|5699.55|5699.55|0
1658759700000|2022-07-25 14:35:00|5709.78|5709.78|5714.23|5714.23|5717.74|5717.74|5703.34|5703.34|0
1658760000000|2022-07-25 14:40:00|5714.2|5714.2|5710.25|5710.25|5714.2|5714.2|5701.3|5701.3|0
1658760300000|2022-07-25 14:45:00|5710.61|5710.61|5702.84|5702.84|5714.34|5714.34|5701.59|5701.59|0
1658760600000|2022-07-25 14:50:00|5702.66|5702.66|5690.77|5690.77|5702.82|5702.82|5690.64|5690.64|0
1658760900000|2022-07-25 14:55:00|5690.68|5690.68|5685.2|5685.2|5690.68|5690.68|5682.4|5682.4|0
1658761200000|2022-07-25 15:00:00|5685|5685|5673.29|5673.29|5685|5685|5673.22|5673.22|0
1658761500000|2022-07-25 15:05:00|5673.42|5673.42|5678.99|5678.99|5680.68|5680.68|5672.47|5672.47|0
1658761800000|2022-07-25 15:10:00|5679.14|5679.14|5664.56|5664.56|5682.2|5682.2|5664|5664|0
1658762100000|2022-07-25 15:15:00|5664.62|5664.62|5671.19|5671.19|5671.27|5671.27|5664.37|5664.37|0
1658762400000|2022-07-25 15:20:00|5671.1|5671.1|5673.83|5673.83|5674.17|5674.17|5671.1|5671.1|0
1658762700000|2022-07-25 15:25:00|5673.89|5673.89|5678.42|5678.42|5684.09|5684.09|5671.29|5671.29|0
1658819700000|2022-07-26 07:15:00|5670.14|5670.14|5669.47|5669.47|5671.94|5671.94|5662.74|5662.74|0
1658820000000|2022-07-26 07:20:00|5669.66|5669.66|5666.71|5666.71|5670.02|5670.02|5658.96|5658.96|0
1658820300000|2022-07-26 07:25:00|5668.5|5668.5|5672.14|5672.14|5678.27|5678.27|5668.5|5668.5|0
1658820600000|2022-07-26 07:30:00|5671.77|5671.77|5682.87|5682.87|5690.24|5690.24|5668.93|5668.93|0
1658820900000|2022-07-26 07:35:00|5682.68|5682.68|5689.38|5689.38|5691.21|5691.21|5679.49|5679.49|0
1658821200000|2022-07-26 07:40:00|5689.63|5689.63|5699.29|5699.29|5701.04|5701.04|5686.83|5686.83|0
1658821500000|2022-07-26 07:45:00|5700|5700|5698.48|5698.48|5701.25|5701.25|5694.8|5694.8|0
1658821800000|2022-07-26 07:50:00|5697.54|5697.54|5713.3|5713.3|5713.67|5713.67|5697.07|5697.07|0
1658822100000|2022-07-26 07:55:00|5713.68|5713.68|5715.5|5715.5|5721.08|5721.08|5712.33|5712.33|0
1658822400000|2022-07-26 08:00:00|5715.09|5715.09|5711.23|5711.23|5715.09|5715.09|5708.06|5708.06|0
1658822700000|2022-07-26 08:05:00|5711.37|5711.37|5698.86|5698.86|5711.69|5711.69|5697.22|5697.22|0
1658823000000|2022-07-26 08:10:00|5699.27|5699.27|5705.58|5705.58|5707.93|5707.93|5699.27|5699.27|0
1658823300000|2022-07-26 08:15:00|5704.87|5704.87|5705.11|5705.11|5705.21|5705.21|5698.72|5698.72|0
1658823600000|2022-07-26 08:20:00|5705.3|5705.3|5711.38|5711.38|5713.02|5713.02|5705.3|5705.3|0
1658823900000|2022-07-26 08:25:00|5711.54|5711.54|5717.07|5717.07|5718.61|5718.61|5709.62|5709.62|0
1658824200000|2022-07-26 08:30:00|5716.66|5716.66|5716.44|5716.44|5717.13|5717.13|5711.79|5711.79|0
1658824500000|2022-07-26 08:35:00|5715.98|5715.98|5712.89|5712.89|5718.84|5718.84|5712.06|5712.06|0
1658824800000|2022-07-26 08:40:00|5713.03|5713.03|5718.47|5718.47|5719.93|5719.93|5713.03|5713.03|0
1658825100000|2022-07-26 08:45:00|5718.52|5718.52|5721.85|5721.85|5721.85|5721.85|5716.92|5716.92|0
1658825400000|2022-07-26 08:50:00|5721.95|5721.95|5720.46|5720.46|5722.91|5722.91|5716.45|5716.45|0
1658825700000|2022-07-26 08:55:00|5720.56|5720.56|5716.9|5716.9|5727.67|5727.67|5715.84|5715.84|0
1658826000000|2022-07-26 09:00:00|5717.27|5717.27|5725.02|5725.02|5725.02|5725.02|5716.4|5716.4|0
1658826300000|2022-07-26 09:05:00|5725.74|5725.74|5726.73|5726.73|5728.65|5728.65|5724.22|5724.22|0
1658826600000|2022-07-26 09:10:00|5726.43|5726.43|5724.26|5724.26|5729.17|5729.17|5723.05|5723.05|0
1658826900000|2022-07-26 09:15:00|5723.9|5723.9|5720.77|5720.77|5724.78|5724.78|5718.01|5718.01|0
1658827200000|2022-07-26 09:20:00|5720.79|5720.79|5727.5|5727.5|5727.56|5727.56|5720.79|5720.79|0
1658827500000|2022-07-26 09:25:00|5727.39|5727.39|5726.52|5726.52|5729.08|5729.08|5724.5|5724.5|0
1658827800000|2022-07-26 09:30:00|5726.62|5726.62|5730.25|5730.25|5734.08|5734.08|5726.62|5726.62|0
1658828100000|2022-07-26 09:35:00|5729.86|5729.86|5727.73|5727.73|5729.86|5729.86|5721.83|5721.83|0
1658828400000|2022-07-26 09:40:00|5728.55|5728.55|5726.32|5726.32|5728.55|5728.55|5723.88|5723.88|0
1658828700000|2022-07-26 09:45:00|5726.27|5726.27|5732.36|5732.36|5735.28|5735.28|5725.45|5725.45|0
1658829000000|2022-07-26 09:50:00|5732.52|5732.52|5730.19|5730.19|5733.03|5733.03|5729.51|5729.51|0
1658829300000|2022-07-26 09:55:00|5730.25|5730.25|5726.28|5726.28|5732.95|5732.95|5724.31|5724.31|0
1658829600000|2022-07-26 10:00:00|5726.33|5726.33|5719.98|5719.98|5726.33|5726.33|5719.98|5719.98|0
1658829900000|2022-07-26 10:05:00|5720.63|5720.63|5725.19|5725.19|5730.25|5730.25|5720.47|5720.47|0
1658830200000|2022-07-26 10:10:00|5725.49|5725.49|5725.1|5725.1|5728.96|5728.96|5724.75|5724.75|0
1658830500000|2022-07-26 10:15:00|5724.73|5724.73|5719.39|5719.39|5725.4|5725.4|5719.39|5719.39|0
1658830800000|2022-07-26 10:20:00|5719.15|5719.15|5704.6|5704.6|5721.14|5721.14|5703.68|5703.68|0
1658831100000|2022-07-26 10:25:00|5703.24|5703.24|5701.96|5701.96|5708.09|5708.09|5701.96|5701.96|0
1658831400000|2022-07-26 10:30:00|5701.57|5701.57|5690.15|5690.15|5704.02|5704.02|5688.38|5688.38|0
1658831700000|2022-07-26 10:35:00|5690.51|5690.51|5690.54|5690.54|5690.75|5690.75|5686.01|5686.01|0
1658832000000|2022-07-26 10:40:00|5690.33|5690.33|5688.21|5688.21|5690.33|5690.33|5682.76|5682.76|0
1658832300000|2022-07-26 10:45:00|5688.81|5688.81|5688.93|5688.93|5692.71|5692.71|5688.81|5688.81|0
1658832600000|2022-07-26 10:50:00|5689.09|5689.09|5684.74|5684.74|5689.37|5689.37|5681.82|5681.82|0
1658832900000|2022-07-26 10:55:00|5684.93|5684.93|5690.05|5690.05|5690.88|5690.88|5684.79|5684.79|0
1658833200000|2022-07-26 11:00:00|5690.02|5690.02|5693.22|5693.22|5693.22|5693.22|5686.38|5686.38|0
1658833500000|2022-07-26 11:05:00|5693.55|5693.55|5694.34|5694.34|5699.43|5699.43|5692.32|5692.32|0
1658833800000|2022-07-26 11:10:00|5694.44|5694.44|5691.7|5691.7|5694.44|5694.44|5686.8|5686.8|0
1658834100000|2022-07-26 11:15:00|5691.9|5691.9|5691.69|5691.69|5695.11|5695.11|5691.69|5691.69|0
1658834400000|2022-07-26 11:20:00|5691.84|5691.84|5692.64|5692.64|5695.14|5695.14|5691.84|5691.84|0
1658834700000|2022-07-26 11:25:00|5692.51|5692.51|5692.5|5692.5|5693.21|5693.21|5689.52|5689.52|0
1658835000000|2022-07-26 11:30:00|5692.38|5692.38|5695.69|5695.69|5695.69|5695.69|5692.05|5692.05|0
1658835300000|2022-07-26 11:35:00|5695.28|5695.28|5695.28|5695.28|5695.48|5695.48|5693.57|5693.57|0
1658835600000|2022-07-26 11:40:00|5695.47|5695.47|5695.93|5695.93|5697.48|5697.48|5694.75|5694.75|0
1658835900000|2022-07-26 11:45:00|5696.29|5696.29|5696.46|5696.46|5696.71|5696.71|5694.28|5694.28|0
1658836200000|2022-07-26 11:50:00|5696.22|5696.22|5694.76|5694.76|5699.67|5699.67|5694.76|5694.76|0
1658836500000|2022-07-26 11:55:00|5694.92|5694.92|5693.16|5693.16|5694.92|5694.92|5690.6|5690.6|0
1658836800000|2022-07-26 12:00:00|5693.43|5693.43|5696.29|5696.29|5696.85|5696.85|5693.23|5693.23|0
1658837100000|2022-07-26 12:05:00|5696.25|5696.25|5692.76|5692.76|5696.25|5696.25|5692.24|5692.24|0
1658837400000|2022-07-26 12:10:00|5692.83|5692.83|5691.3|5691.3|5693.93|5693.93|5691.3|5691.3|0
1658837700000|2022-07-26 12:15:00|5691.34|5691.34|5685.23|5685.23|5691.51|5691.51|5685.04|5685.04|0
1658838000000|2022-07-26 12:20:00|5685.16|5685.16|5687.89|5687.89|5689.89|5689.89|5685.16|5685.16|0
1658838300000|2022-07-26 12:25:00|5688.19|5688.19|5692.22|5692.22|5695.16|5695.16|5688.19|5688.19|0
1658838600000|2022-07-26 12:30:00|5692.52|5692.52|5696.28|5696.28|5696.28|5696.28|5692.5|5692.5|0
1658838900000|2022-07-26 12:35:00|5696.23|5696.23|5699.83|5699.83|5704.17|5704.17|5696.23|5696.23|0
1658839200000|2022-07-26 12:40:00|5699.75|5699.75|5695.65|5695.65|5700.07|5700.07|5695.33|5695.33|0
1658839500000|2022-07-26 12:45:00|5695.47|5695.47|5686.59|5686.59|5695.47|5695.47|5686.23|5686.23|0
1658839800000|2022-07-26 12:50:00|5686.23|5686.23|5679.24|5679.24|5686.23|5686.23|5678.88|5678.88|0
1658840100000|2022-07-26 12:55:00|5679.15|5679.15|5677.08|5677.08|5679.73|5679.73|5674.74|5674.74|0
1658840400000|2022-07-26 13:00:00|5677.15|5677.15|5664.4|5664.4|5677.79|5677.79|5660.5|5660.5|0
1658840700000|2022-07-26 13:05:00|5665|5665|5663.02|5663.02|5671.71|5671.71|5662.72|5662.72|0
1658841000000|2022-07-26 13:10:00|5663.09|5663.09|5652.64|5652.64|5663.36|5663.36|5651.36|5651.36|0
1658841300000|2022-07-26 13:15:00|5652.87|5652.87|5649.74|5649.74|5655.52|5655.52|5649.58|5649.58|0
1658841600000|2022-07-26 13:20:00|5649.71|5649.71|5646.74|5646.74|5651.48|5651.48|5645.94|5645.94|0
1658841900000|2022-07-26 13:25:00|5646.56|5646.56|5644.72|5644.72|5646.94|5646.94|5640.25|5640.25|0
1658842200000|2022-07-26 13:30:00|5645.26|5645.26|5619.57|5619.57|5647.66|5647.66|5619.57|5619.57|0
1658842500000|2022-07-26 13:35:00|5619.36|5619.36|5631.96|5631.96|5631.96|5631.96|5617.36|5617.36|0
1658842800000|2022-07-26 13:40:00|5632.02|5632.02|5634.86|5634.86|5645.2|5645.2|5631.89|5631.89|0
1658843100000|2022-07-26 13:45:00|5634.09|5634.09|5621.76|5621.76|5634.09|5634.09|5621.46|5621.46|0
1658843400000|2022-07-26 13:50:00|5621.83|5621.83|5639.36|5639.36|5639.36|5639.36|5621.83|5621.83|0
1658843700000|2022-07-26 13:55:00|5639.74|5639.74|5639.04|5639.04|5642.4|5642.4|5635.39|5635.39|0
1658844000000|2022-07-26 14:00:00|5638.33|5638.33|5646.87|5646.87|5647.16|5647.16|5631.72|5631.72|0
1658844300000|2022-07-26 14:05:00|5647.14|5647.14|5644.58|5644.58|5648.88|5648.88|5644.52|5644.52|0
1658844600000|2022-07-26 14:10:00|5644.38|5644.38|5625.36|5625.36|5644.74|5644.74|5624.11|5624.11|0
1658844900000|2022-07-26 14:15:00|5626.08|5626.08|5624.49|5624.49|5627.6|5627.6|5622.26|5622.26|0
1658845200000|2022-07-26 14:20:00|5624.46|5624.46|5623.52|5623.52|5627.1|5627.1|5623.09|5623.09|0
1658845500000|2022-07-26 14:25:00|5623.6|5623.6|5637.02|5637.02|5637.27|5637.27|5623.4|5623.4|0
1658845800000|2022-07-26 14:30:00|5637.15|5637.15|5631.8|5631.8|5638.9|5638.9|5631.8|5631.8|0
1658846100000|2022-07-26 14:35:00|5631.71|5631.71|5617.07|5617.07|5632.86|5632.86|5612.99|5612.99|0
1658846400000|2022-07-26 14:40:00|5617.16|5617.16|5627.81|5627.81|5629|5629|5617.05|5617.05|0
1658846700000|2022-07-26 14:45:00|5627.72|5627.72|5630.91|5630.91|5633.88|5633.88|5627.72|5627.72|0
1658847000000|2022-07-26 14:50:00|5630.72|5630.72|5630.28|5630.28|5632.73|5632.73|5628.96|5628.96|0
1658847300000|2022-07-26 14:55:00|5630.22|5630.22|5639.94|5639.94|5641.98|5641.98|5629.73|5629.73|0
1658847600000|2022-07-26 15:00:00|5640.08|5640.08|5634.55|5634.55|5645.32|5645.32|5634.55|5634.55|0
1658847900000|2022-07-26 15:05:00|5634.41|5634.41|5627.67|5627.67|5634.41|5634.41|5625.98|5625.98|0
1658848200000|2022-07-26 15:10:00|5626.95|5626.95|5627.08|5627.08|5627.79|5627.79|5624.77|5624.77|0
1658848500000|2022-07-26 15:15:00|5627.2|5627.2|5628.68|5628.68|5631.95|5631.95|5625.98|5625.98|0
1658848800000|2022-07-26 15:20:00|5628.27|5628.27|5627.33|5627.33|5629.84|5629.84|5625.52|5625.52|0
1658849100000|2022-07-26 15:25:00|5627.46|5627.46|5617.5|5617.5|5628.58|5628.58|5616.99|5616.99|0
1658906100000|2022-07-27 07:15:00|5619.2|5619.2|5615.92|5615.92|5619.2|5619.2|5613.56|5613.56|0
1658906400000|2022-07-27 07:20:00|5615.31|5615.31|5649.19|5649.19|5649.98|5649.98|5615.31|5615.31|0
1658906700000|2022-07-27 07:25:00|5649.29|5649.29|5659.56|5659.56|5660.76|5660.76|5644.92|5644.92|0
1658907000000|2022-07-27 07:30:00|5659.51|5659.51|5658.37|5658.37|5664.06|5664.06|5654.71|5654.71|0
1658907300000|2022-07-27 07:35:00|5658.65|5658.65|5654.76|5654.76|5666.21|5666.21|5653.05|5653.05|0
1658907600000|2022-07-27 07:40:00|5655.48|5655.48|5658.15|5658.15|5661.37|5661.37|5655.24|5655.24|0
1658907900000|2022-07-27 07:45:00|5658.43|5658.43|5668.03|5668.03|5672.3|5672.3|5658.43|5658.43|0
1658908200000|2022-07-27 07:50:00|5667.97|5667.97|5671.05|5671.05|5673.99|5673.99|5667.97|5667.97|0
1658908500000|2022-07-27 07:55:00|5671.51|5671.51|5669.33|5669.33|5675.19|5675.19|5668.29|5668.29|0
1658908800000|2022-07-27 08:00:00|5669.27|5669.27|5681.64|5681.64|5681.78|5681.78|5667.1|5667.1|0
1658909100000|2022-07-27 08:05:00|5682.24|5682.24|5700.08|5700.08|5705.48|5705.48|5682.24|5682.24|0
1658909400000|2022-07-27 08:10:00|5700.05|5700.05|5690.48|5690.48|5700.05|5700.05|5689.61|5689.61|0
1658909700000|2022-07-27 08:15:00|5690.42|5690.42|5683.68|5683.68|5690.42|5690.42|5683.68|5683.68|0
1658910000000|2022-07-27 08:20:00|5683.49|5683.49|5672.64|5672.64|5683.79|5683.79|5672.64|5672.64|0
1658910300000|2022-07-27 08:25:00|5672.46|5672.46|5671.56|5671.56|5672.93|5672.93|5665.91|5665.91|0
1658910600000|2022-07-27 08:30:00|5671.52|5671.52|5678.84|5678.84|5679.13|5679.13|5671.52|5671.52|0
1658910900000|2022-07-27 08:35:00|5678.65|5678.65|5682.63|5682.63|5683.03|5683.03|5678.47|5678.47|0
1658911200000|2022-07-27 08:40:00|5682.53|5682.53|5693.24|5693.24|5693.56|5693.56|5682.53|5682.53|0
1658911500000|2022-07-27 08:45:00|5693.48|5693.48|5703.12|5703.12|5703.12|5703.12|5693.48|5693.48|0
1658911800000|2022-07-27 08:50:00|5703.23|5703.23|5709.21|5709.21|5710.53|5710.53|5701.26|5701.26|0
1658912100000|2022-07-27 08:55:00|5709.08|5709.08|5707.22|5707.22|5709.08|5709.08|5706.06|5706.06|0
1658912400000|2022-07-27 09:00:00|5707.32|5707.32|5703.53|5703.53|5707.51|5707.51|5700.54|5700.54|0
1658912700000|2022-07-27 09:05:00|5703.83|5703.83|5713.71|5713.71|5713.78|5713.78|5703.83|5703.83|0
1658913000000|2022-07-27 09:10:00|5714.01|5714.01|5716.38|5716.38|5716.98|5716.98|5712.99|5712.99|0
1658913300000|2022-07-27 09:15:00|5716.57|5716.57|5717.8|5717.8|5720.11|5720.11|5714.61|5714.61|0
1658913600000|2022-07-27 09:20:00|5718.18|5718.18|5720.69|5720.69|5720.69|5720.69|5717.46|5717.46|0
1658913900000|2022-07-27 09:25:00|5720.54|5720.54|5718.77|5718.77|5720.63|5720.63|5716.31|5716.31|0
1658914200000|2022-07-27 09:30:00|5718.95|5718.95|5724.83|5724.83|5724.83|5724.83|5718.18|5718.18|0
1658914500000|2022-07-27 09:35:00|5724.86|5724.86|5729.82|5729.82|5733.48|5733.48|5724.16|5724.16|0
1658914800000|2022-07-27 09:40:00|5729.64|5729.64|5725.42|5725.42|5730.29|5730.29|5723.94|5723.94|0
1658915100000|2022-07-27 09:45:00|5725.14|5725.14|5723.64|5723.64|5725.72|5725.72|5721.66|5721.66|0
1658915400000|2022-07-27 09:50:00|5723.34|5723.34|5732.46|5732.46|5732.46|5732.46|5722.17|5722.17|0
1658915700000|2022-07-27 09:55:00|5732.38|5732.38|5736.02|5736.02|5736.02|5736.02|5730.86|5730.86|0
1658916000000|2022-07-27 10:00:00|5736.17|5736.17|5739.15|5739.15|5740.16|5740.16|5735.9|5735.9|0
1658916300000|2022-07-27 10:05:00|5739.52|5739.52|5739.28|5739.28|5739.62|5739.62|5736.83|5736.83|0
1658916600000|2022-07-27 10:10:00|5739.36|5739.36|5742.62|5742.62|5742.62|5742.62|5736.2|5736.2|0
1658916900000|2022-07-27 10:15:00|5742.81|5742.81|5746.41|5746.41|5746.79|5746.79|5739.78|5739.78|0
1658917200000|2022-07-27 10:20:00|5746.79|5746.79|5745.87|5745.87|5747.32|5747.32|5744.39|5744.39|0
1658917500000|2022-07-27 10:25:00|5746.02|5746.02|5747.66|5747.66|5751.65|5751.65|5746.02|5746.02|0
1658917800000|2022-07-27 10:30:00|5747.58|5747.58|5756.13|5756.13|5756.21|5756.21|5747.09|5747.09|0
1658918100000|2022-07-27 10:35:00|5756.28|5756.28|5763.75|5763.75|5764.67|5764.67|5756.28|5756.28|0
1658918400000|2022-07-27 10:40:00|5763.68|5763.68|5767.61|5767.61|5767.61|5767.61|5761|5761|0
1658918700000|2022-07-27 10:45:00|5767.47|5767.47|5761.3|5761.3|5768|5768|5760.27|5760.27|0
1658919000000|2022-07-27 10:50:00|5761.36|5761.36|5762.96|5762.96|5763.87|5763.87|5760.29|5760.29|0
1658919300000|2022-07-27 10:55:00|5763.03|5763.03|5762.41|5762.41|5766.84|5766.84|5761.69|5761.69|0
1658919600000|2022-07-27 11:00:00|5762.34|5762.34|5758.92|5758.92|5762.34|5762.34|5755.97|5755.97|0
1658919900000|2022-07-27 11:05:00|5759.28|5759.28|5753.95|5753.95|5760.68|5760.68|5753.95|5753.95|0
1658920200000|2022-07-27 11:10:00|5753.65|5753.65|5759.63|5759.63|5759.63|5759.63|5753.32|5753.32|0
1658920500000|2022-07-27 11:15:00|5760.34|5760.34|5768.42|5768.42|5768.42|5768.42|5758.39|5758.39|0
1658920800000|2022-07-27 11:20:00|5768.24|5768.24|5768.12|5768.12|5769.56|5769.56|5767.11|5767.11|0
1658921100000|2022-07-27 11:25:00|5768.09|5768.09|5766.17|5766.17|5769.8|5769.8|5763.24|5763.24|0
1658921400000|2022-07-27 11:30:00|5766.3|5766.3|5767.68|5767.68|5769.11|5769.11|5763.63|5763.63|0
1658921700000|2022-07-27 11:35:00|5767.91|5767.91|5761.3|5761.3|5767.91|5767.91|5760.41|5760.41|0
1658922000000|2022-07-27 11:40:00|5761.74|5761.74|5764.92|5764.92|5765.04|5765.04|5761.74|5761.74|0
1658922300000|2022-07-27 11:45:00|5764.56|5764.56|5763.36|5763.36|5766.96|5766.96|5762.02|5762.02|0
1658922600000|2022-07-27 11:50:00|5763.13|5763.13|5766.14|5766.14|5767.83|5767.83|5763|5763|0
1658922900000|2022-07-27 11:55:00|5765.93|5765.93|5774.11|5774.11|5774.35|5774.35|5765.75|5765.75|0
1658923200000|2022-07-27 12:00:00|5774.19|5774.19|5771.99|5771.99|5776.35|5776.35|5768.65|5768.65|0
1658923500000|2022-07-27 12:05:00|5772.29|5772.29|5777.24|5777.24|5784.31|5784.31|5772.29|5772.29|0
1658923800000|2022-07-27 12:10:00|5777.17|5777.17|5781.05|5781.05|5781.41|5781.41|5773.84|5773.84|0
1658924100000|2022-07-27 12:15:00|5781.2|5781.2|5791.44|5791.44|5791.44|5791.44|5779.97|5779.97|0
1658924400000|2022-07-27 12:20:00|5791.64|5791.64|5793.53|5793.53|5797.87|5797.87|5791.28|5791.28|0
1658924700000|2022-07-27 12:25:00|5793.4|5793.4|5794.81|5794.81|5794.81|5794.81|5791.33|5791.33|0
1658925000000|2022-07-27 12:30:00|5793.73|5793.73|5803.16|5803.16|5805.99|5805.99|5792.51|5792.51|0
1658925300000|2022-07-27 12:35:00|5802.86|5802.86|5815.76|5815.76|5816.55|5816.55|5801.46|5801.46|0
1658925600000|2022-07-27 12:40:00|5815.61|5815.61|5823.85|5823.85|5824.51|5824.51|5814.21|5814.21|0
1658925900000|2022-07-27 12:45:00|5823.77|5823.77|5825.57|5825.57|5825.8|5825.8|5821.73|5821.73|0
1658926200000|2022-07-27 12:50:00|5825.53|5825.53|5825.65|5825.65|5827.63|5827.63|5823.7|5823.7|0
1658926500000|2022-07-27 12:55:00|5827.09|5827.09|5813.2|5813.2|5828.92|5828.92|5813.13|5813.13|0
1658926800000|2022-07-27 13:00:00|5812.9|5812.9|5814.53|5814.53|5818.73|5818.73|5812.61|5812.61|0
1658927100000|2022-07-27 13:05:00|5814.31|5814.31|5813.45|5813.45|5819.65|5819.65|5813.15|5813.15|0
1658927400000|2022-07-27 13:10:00|5813.36|5813.36|5814.71|5814.71|5816.19|5816.19|5811.62|5811.62|0
1658927700000|2022-07-27 13:15:00|5814.62|5814.62|5811.15|5811.15|5815.09|5815.09|5808.69|5808.69|0
1658928000000|2022-07-27 13:20:00|5810.95|5810.95|5796.81|5796.81|5812.7|5812.7|5794.74|5794.74|0
1658928300000|2022-07-27 13:25:00|5797|5797|5796.89|5796.89|5798.53|5798.53|5793.09|5793.09|0
1658928600000|2022-07-27 13:30:00|5796.86|5796.86|5784.48|5784.48|5803.65|5803.65|5783.36|5783.36|0
1658928900000|2022-07-27 13:35:00|5784.55|5784.55|5798.24|5798.24|5799.46|5799.46|5784.55|5784.55|0
1658929200000|2022-07-27 13:40:00|5798.04|5798.04|5805.26|5805.26|5806.82|5806.82|5796.13|5796.13|0
1658929500000|2022-07-27 13:45:00|5805.39|5805.39|5811.61|5811.61|5811.67|5811.67|5801.35|5801.35|0
1658929800000|2022-07-27 13:50:00|5811.87|5811.87|5807.59|5807.59|5813.8|5813.8|5798.76|5798.76|0
1658930100000|2022-07-27 13:55:00|5807.64|5807.64|5820.63|5820.63|5826.33|5826.33|5807.64|5807.64|0
1658930400000|2022-07-27 14:00:00|5820.72|5820.72|5814.03|5814.03|5821.19|5821.19|5808.33|5808.33|0
1658930700000|2022-07-27 14:05:00|5814.41|5814.41|5817.76|5817.76|5820.57|5820.57|5810.15|5810.15|0
1658931000000|2022-07-27 14:10:00|5817.61|5817.61|5822.8|5822.8|5822.8|5822.8|5816.26|5816.26|0
1658931300000|2022-07-27 14:15:00|5822.65|5822.65|5829.96|5829.96|5829.96|5829.96|5820.89|5820.89|0
1658931600000|2022-07-27 14:20:00|5830.55|5830.55|5822.88|5822.88|5833.58|5833.58|5822.88|5822.88|0
1658931900000|2022-07-27 14:25:00|5822.85|5822.85|5822.23|5822.23|5823.53|5823.53|5817.43|5817.43|0
1658932200000|2022-07-27 14:30:00|5822.31|5822.31|5821.85|5821.85|5823.38|5823.38|5819.21|5819.21|0
1658932500000|2022-07-27 14:35:00|5822.01|5822.01|5824.74|5824.74|5825.57|5825.57|5822.01|5822.01|0
1658932800000|2022-07-27 14:40:00|5824.59|5824.59|5819.71|5819.71|5826|5826|5816.66|5816.66|0
1658933100000|2022-07-27 14:45:00|5819.79|5819.79|5814.15|5814.15|5819.79|5819.79|5812.93|5812.93|0
1658933400000|2022-07-27 14:50:00|5814.21|5814.21|5812.16|5812.16|5815.19|5815.19|5807.48|5807.48|0
1658933700000|2022-07-27 14:55:00|5812.88|5812.88|5810.03|5810.03|5813.24|5813.24|5808.45|5808.45|0
1658934000000|2022-07-27 15:00:00|5810.21|5810.21|5808.69|5808.69|5817.83|5817.83|5808.63|5808.63|0
1658934300000|2022-07-27 15:05:00|5808.99|5808.99|5801.09|5801.09|5809.76|5809.76|5800.87|5800.87|0
1658934600000|2022-07-27 15:10:00|5801.17|5801.17|5800.05|5800.05|5802.47|5802.47|5797.27|5797.27|0
1658934900000|2022-07-27 15:15:00|5800.18|5800.18|5803.9|5803.9|5805.55|5805.55|5800.18|5800.18|0
1658935200000|2022-07-27 15:20:00|5803.87|5803.87|5802.74|5802.74|5805.36|5805.36|5801.24|5801.24|0
1658935500000|2022-07-27 15:25:00|5802.38|5802.38|5793.09|5793.09|5802.51|5802.51|5791.8|5791.8|0
1658992500000|2022-07-28 07:15:00|5827.29|5827.29|5825.22|5825.22|5827.99|5827.99|5815.36|5815.36|0
1658992800000|2022-07-28 07:20:00|5825.44|5825.44|5821.29|5821.29|5831.17|5831.17|5820.57|5820.57|0
1658993100000|2022-07-28 07:25:00|5819.5|5819.5|5816.52|5816.52|5825.45|5825.45|5816.52|5816.52|0
1658993400000|2022-07-28 07:30:00|5816.83|5816.83|5807.1|5807.1|5819.65|5819.65|5798.09|5798.09|0
1658993700000|2022-07-28 07:35:00|5809.61|5809.61|5805.07|5805.07|5811.04|5811.04|5803.85|5803.85|0
1658994000000|2022-07-28 07:40:00|5805.18|5805.18|5813.64|5813.64|5815.4|5815.4|5802.51|5802.51|0
1658994300000|2022-07-28 07:45:00|5813.69|5813.69|5809.51|5809.51|5819.71|5819.71|5809.23|5809.23|0
1658994600000|2022-07-28 07:50:00|5807.65|5807.65|5803.28|5803.28|5807.65|5807.65|5799.45|5799.45|0
1658994900000|2022-07-28 07:55:00|5802.32|5802.32|5801.93|5801.93|5806.08|5806.08|5801.34|5801.34|0
1658995200000|2022-07-28 08:00:00|5802.12|5802.12|5793.13|5793.13|5802.12|5802.12|5791.28|5791.28|0
1658995500000|2022-07-28 08:05:00|5793.22|5793.22|5774.8|5774.8|5793.54|5793.54|5773.12|5773.12|0
1658995800000|2022-07-28 08:10:00|5775.16|5775.16|5781.82|5781.82|5783.34|5783.34|5775.16|5775.16|0
1658996100000|2022-07-28 08:15:00|5781.1|5781.1|5790.07|5790.07|5791.03|5791.03|5781.1|5781.1|0
1658996400000|2022-07-28 08:20:00|5790.34|5790.34|5782.93|5782.93|5790.45|5790.45|5782.49|5782.49|0
1658996700000|2022-07-28 08:25:00|5783.65|5783.65|5773.74|5773.74|5783.65|5783.65|5773.01|5773.01|0
1658997000000|2022-07-28 08:30:00|5773.13|5773.13|5768.15|5768.15|5774.21|5774.21|5768.15|5768.15|0
1658997300000|2022-07-28 08:35:00|5767.85|5767.85|5762.65|5762.65|5768.34|5768.34|5761.47|5761.47|0
1658997600000|2022-07-28 08:40:00|5762.71|5762.71|5760.97|5760.97|5766.33|5766.33|5760.8|5760.8|0
1658997900000|2022-07-28 08:45:00|5759.65|5759.65|5760.4|5760.4|5762.18|5762.18|5757.7|5757.7|0
1658998200000|2022-07-28 08:50:00|5760.45|5760.45|5756.96|5756.96|5764.67|5764.67|5754.73|5754.73|0
1658998500000|2022-07-28 08:55:00|5757.03|5757.03|5749.21|5749.21|5757.26|5757.26|5748.67|5748.67|0
1658998800000|2022-07-28 09:00:00|5748.99|5748.99|5750.67|5750.67|5752.27|5752.27|5748.56|5748.56|0
1658999100000|2022-07-28 09:05:00|5750.91|5750.91|5748.23|5748.23|5756.35|5756.35|5744.82|5744.82|0
1658999400000|2022-07-28 09:10:00|5748.31|5748.31|5736.5|5736.5|5748.88|5748.88|5736.32|5736.32|0
1658999700000|2022-07-28 09:15:00|5736.52|5736.52|5744.5|5744.5|5744.8|5744.8|5736.52|5736.52|0
1659000000000|2022-07-28 09:20:00|5744.88|5744.88|5736.32|5736.32|5747.46|5747.46|5736.32|5736.32|0
1659000300000|2022-07-28 09:25:00|5735.86|5735.86|5734.37|5734.37|5740.3|5740.3|5732.47|5732.47|0
1659000600000|2022-07-28 09:30:00|5734.53|5734.53|5746.59|5746.59|5746.64|5746.64|5733.9|5733.9|0
1659000900000|2022-07-28 09:35:00|5746.78|5746.78|5760.61|5760.61|5761.32|5761.32|5746.73|5746.73|0
1659001200000|2022-07-28 09:40:00|5760.35|5760.35|5763.01|5763.01|5763.26|5763.26|5755.82|5755.82|0
1659001500000|2022-07-28 09:45:00|5763.06|5763.06|5756.69|5756.69|5767.16|5767.16|5756.69|5756.69|0
1659001800000|2022-07-28 09:50:00|5756.88|5756.88|5749.97|5749.97|5758.59|5758.59|5749.81|5749.81|0
1659002100000|2022-07-28 09:55:00|5750.25|5750.25|5760.9|5760.9|5761.45|5761.45|5748.75|5748.75|0
1659002400000|2022-07-28 10:00:00|5759.82|5759.82|5768.68|5768.68|5770.41|5770.41|5757.46|5757.46|0
1659002700000|2022-07-28 10:05:00|5767.96|5767.96|5770.16|5770.16|5770.61|5770.61|5767.96|5767.96|0
1659003000000|2022-07-28 10:10:00|5770.1|5770.1|5773.56|5773.56|5779.74|5779.74|5769.71|5769.71|0
1659003300000|2022-07-28 10:15:00|5773.51|5773.51|5775.1|5775.1|5777.8|5777.8|5773.36|5773.36|0
1659003600000|2022-07-28 10:20:00|5774.38|5774.38|5774.3|5774.3|5775.98|5775.98|5771.41|5771.41|0
1659003900000|2022-07-28 10:25:00|5774.39|5774.39|5773.54|5773.54|5775.65|5775.65|5769.78|5769.78|0
1659004200000|2022-07-28 10:30:00|5773.84|5773.84|5774.47|5774.47|5775.92|5775.92|5773.66|5773.66|0
1659004500000|2022-07-28 10:35:00|5773.75|5773.75|5773.95|5773.95|5776.83|5776.83|5772.66|5772.66|0
1659004800000|2022-07-28 10:40:00|5774.05|5774.05|5768.86|5768.86|5774.67|5774.67|5768.27|5768.27|0
1659005100000|2022-07-28 10:45:00|5768.99|5768.99|5763.4|5763.4|5768.99|5768.99|5763.17|5763.17|0
1659005400000|2022-07-28 10:50:00|5763.76|5763.76|5764.63|5764.63|5765.42|5765.42|5761.95|5761.95|0
1659005700000|2022-07-28 10:55:00|5764.53|5764.53|5761.29|5761.29|5764.61|5764.61|5761.19|5761.19|0
1659006000000|2022-07-28 11:00:00|5761.59|5761.59|5762.78|5762.78|5764.14|5764.14|5761.59|5761.59|0
1659006300000|2022-07-28 11:05:00|5762.67|5762.67|5763.8|5763.8|5767.05|5767.05|5759.74|5759.74|0
1659006600000|2022-07-28 11:10:00|5763.1|5763.1|5762.08|5762.08|5763.59|5763.59|5758.66|5758.66|0
1659006900000|2022-07-28 11:15:00|5762.13|5762.13|5751.59|5751.59|5762.36|5762.36|5751.09|5751.09|0
1659007200000|2022-07-28 11:20:00|5751.56|5751.56|5747.88|5747.88|5751.56|5751.56|5745.26|5745.26|0
1659007500000|2022-07-28 11:25:00|5748.01|5748.01|5743.08|5743.08|5748.47|5748.47|5741.65|5741.65|0
1659007800000|2022-07-28 11:30:00|5743.23|5743.23|5745.54|5745.54|5746.75|5746.75|5743.23|5743.23|0
1659008100000|2022-07-28 11:35:00|5744.82|5744.82|5746.14|5746.14|5746.3|5746.3|5742.4|5742.4|0
1659008400000|2022-07-28 11:40:00|5746.4|5746.4|5752.85|5752.85|5753.12|5753.12|5746.4|5746.4|0
1659008700000|2022-07-28 11:45:00|5752.72|5752.72|5745.65|5745.65|5752.95|5752.95|5745.65|5745.65|0
1659009000000|2022-07-28 11:50:00|5745.45|5745.45|5746.52|5746.52|5746.68|5746.68|5743.97|5743.97|0
1659009300000|2022-07-28 11:55:00|5746.62|5746.62|5742.44|5742.44|5747.2|5747.2|5739.74|5739.74|0
1659009600000|2022-07-28 12:00:00|5742.62|5742.62|5737.62|5737.62|5743.56|5743.56|5737.05|5737.05|0
1659009900000|2022-07-28 12:05:00|5737.31|5737.31|5743.57|5743.57|5745.12|5745.12|5736.61|5736.61|0
1659010200000|2022-07-28 12:10:00|5743.73|5743.73|5744.42|5744.42|5744.42|5744.42|5741.49|5741.49|0
1659010500000|2022-07-28 12:15:00|5744.5|5744.5|5752.13|5752.13|5756.09|5756.09|5744.43|5744.43|0
1659010800000|2022-07-28 12:20:00|5751.92|5751.92|5746.96|5746.96|5751.92|5751.92|5746.96|5746.96|0
1659011100000|2022-07-28 12:25:00|5747.07|5747.07|5749.91|5749.91|5750.24|5750.24|5746.94|5746.94|0
1659011400000|2022-07-28 12:30:00|5749.87|5749.87|5749.43|5749.43|5763.34|5763.34|5739.38|5739.38|0
1659011700000|2022-07-28 12:35:00|5749.55|5749.55|5750.27|5750.27|5758.11|5758.11|5749.55|5749.55|0
1659012000000|2022-07-28 12:40:00|5750.63|5750.63|5765.83|5765.83|5766.42|5766.42|5749.68|5749.68|0
1659012300000|2022-07-28 12:45:00|5765.92|5765.92|5777.55|5777.55|5781.71|5781.71|5765.92|5765.92|0
1659012600000|2022-07-28 12:50:00|5777.76|5777.76|5779.95|5779.95|5785.39|5785.39|5777.44|5777.44|0
1659012900000|2022-07-28 12:55:00|5779.91|5779.91|5770.84|5770.84|5779.91|5779.91|5770.09|5770.09|0
1659013200000|2022-07-28 13:00:00|5770.67|5770.67|5775.31|5775.31|5776.15|5776.15|5770.03|5770.03|0
1659013500000|2022-07-28 13:05:00|5775.27|5775.27|5775.41|5775.41|5777.94|5777.94|5773.2|5773.2|0
1659013800000|2022-07-28 13:10:00|5775.47|5775.47|5779.17|5779.17|5781.04|5781.04|5775.25|5775.25|0
1659014100000|2022-07-28 13:15:00|5779.47|5779.47|5791.62|5791.62|5791.62|5791.62|5779.02|5779.02|0
1659014400000|2022-07-28 13:20:00|5791.8|5791.8|5785.61|5785.61|5795.53|5795.53|5784.93|5784.93|0
1659014700000|2022-07-28 13:25:00|5785.25|5785.25|5787.2|5787.2|5789.7|5789.7|5783.44|5783.44|0
1659015000000|2022-07-28 13:30:00|5787.14|5787.14|5799.18|5799.18|5801.77|5801.77|5781.5|5781.5|0
1659015300000|2022-07-28 13:35:00|5799.37|5799.37|5794.7|5794.7|5808.85|5808.85|5794.59|5794.59|0
1659015600000|2022-07-28 13:40:00|5794.73|5794.73|5783.11|5783.11|5800.55|5800.55|5782.75|5782.75|0
1659015900000|2022-07-28 13:45:00|5782.73|5782.73|5764.38|5764.38|5785.13|5785.13|5758.12|5758.12|0
1659016200000|2022-07-28 13:50:00|5764.77|5764.77|5745.34|5745.34|5768.05|5768.05|5739.52|5739.52|0
1659016500000|2022-07-28 13:55:00|5745.7|5745.7|5751.22|5751.22|5759.45|5759.45|5745.51|5745.51|0
1659016800000|2022-07-28 14:00:00|5751.28|5751.28|5752.22|5752.22|5762.38|5762.38|5749.97|5749.97|0
1659017100000|2022-07-28 14:05:00|5752.41|5752.41|5736.01|5736.01|5754.01|5754.01|5734.08|5734.08|0
1659017400000|2022-07-28 14:10:00|5736.31|5736.31|5729.07|5729.07|5740.04|5740.04|5728.43|5728.43|0
1659017700000|2022-07-28 14:15:00|5729.38|5729.38|5735.01|5735.01|5736.88|5736.88|5729.38|5729.38|0
1659018000000|2022-07-28 14:20:00|5735.23|5735.23|5724.86|5724.86|5736.1|5736.1|5724.39|5724.39|0
1659018300000|2022-07-28 14:25:00|5724.99|5724.99|5729.51|5729.51|5730.51|5730.51|5723.63|5723.63|0
1659018600000|2022-07-28 14:30:00|5729.03|5729.03|5715.5|5715.5|5729.21|5729.21|5713.87|5713.87|0
1659018900000|2022-07-28 14:35:00|5715.53|5715.53|5719.11|5719.11|5722.3|5722.3|5715.53|5715.53|0
1659019200000|2022-07-28 14:40:00|5719.03|5719.03|5721.54|5721.54|5722.82|5722.82|5717.05|5717.05|0
1659019500000|2022-07-28 14:45:00|5721.67|5721.67|5727.89|5727.89|5727.89|5727.89|5720.93|5720.93|0
1659019800000|2022-07-28 14:50:00|5727.59|5727.59|5733.21|5733.21|5733.35|5733.35|5727.59|5727.59|0
1659020100000|2022-07-28 14:55:00|5733.02|5733.02|5750.35|5750.35|5750.35|5750.35|5731.86|5731.86|0
1659020400000|2022-07-28 15:00:00|5750.51|5750.51|5754.71|5754.71|5759.16|5759.16|5750.51|5750.51|0
1659020700000|2022-07-28 15:05:00|5754.9|5754.9|5758.16|5758.16|5766.26|5766.26|5753.86|5753.86|0
1659021000000|2022-07-28 15:10:00|5758.27|5758.27|5767.75|5767.75|5767.75|5767.75|5758.11|5758.11|0
1659021300000|2022-07-28 15:15:00|5766.67|5766.67|5762.51|5762.51|5767.72|5767.72|5759.82|5759.82|0
1659021600000|2022-07-28 15:20:00|5762.36|5762.36|5770.86|5770.86|5772.79|5772.79|5761.12|5761.12|0
1659021900000|2022-07-28 15:25:00|5770.69|5770.69|5777.77|5777.77|5780.35|5780.35|5768.8|5768.8|0
1658992500000|2022-07-28 07:15:00|5827.29|5827.29|5825.22|5825.22|5827.99|5827.99|5815.36|5815.36|0
1658992800000|2022-07-28 07:20:00|5825.44|5825.44|5821.29|5821.29|5831.17|5831.17|5820.57|5820.57|0
1658993100000|2022-07-28 07:25:00|5819.5|5819.5|5816.52|5816.52|5825.45|5825.45|5816.52|5816.52|0
1658993400000|2022-07-28 07:30:00|5816.83|5816.83|5807.1|5807.1|5819.65|5819.65|5798.09|5798.09|0
1658993700000|2022-07-28 07:35:00|5809.61|5809.61|5805.07|5805.07|5811.04|5811.04|5803.85|5803.85|0
1658994000000|2022-07-28 07:40:00|5805.18|5805.18|5813.64|5813.64|5815.4|5815.4|5802.51|5802.51|0
1658994300000|2022-07-28 07:45:00|5813.69|5813.69|5809.51|5809.51|5819.71|5819.71|5809.23|5809.23|0
1658994600000|2022-07-28 07:50:00|5807.65|5807.65|5803.28|5803.28|5807.65|5807.65|5799.45|5799.45|0
1658994900000|2022-07-28 07:55:00|5802.32|5802.32|5801.93|5801.93|5806.08|5806.08|5801.34|5801.34|0
1658995200000|2022-07-28 08:00:00|5802.12|5802.12|5793.13|5793.13|5802.12|5802.12|5791.28|5791.28|0
1658995500000|2022-07-28 08:05:00|5793.22|5793.22|5774.8|5774.8|5793.54|5793.54|5773.12|5773.12|0
1658995800000|2022-07-28 08:10:00|5775.16|5775.16|5781.82|5781.82|5783.34|5783.34|5775.16|5775.16|0
1658996100000|2022-07-28 08:15:00|5781.1|5781.1|5790.07|5790.07|5791.03|5791.03|5781.1|5781.1|0
1658996400000|2022-07-28 08:20:00|5790.34|5790.34|5782.93|5782.93|5790.45|5790.45|5782.49|5782.49|0
1658996700000|2022-07-28 08:25:00|5783.65|5783.65|5773.74|5773.74|5783.65|5783.65|5773.01|5773.01|0
1658997000000|2022-07-28 08:30:00|5773.13|5773.13|5768.15|5768.15|5774.21|5774.21|5768.15|5768.15|0
1658997300000|2022-07-28 08:35:00|5767.85|5767.85|5762.65|5762.65|5768.34|5768.34|5761.47|5761.47|0
1658997600000|2022-07-28 08:40:00|5762.71|5762.71|5760.97|5760.97|5766.33|5766.33|5760.8|5760.8|0
1658997900000|2022-07-28 08:45:00|5759.65|5759.65|5760.4|5760.4|5762.18|5762.18|5757.7|5757.7|0
1658998200000|2022-07-28 08:50:00|5760.45|5760.45|5756.96|5756.96|5764.67|5764.67|5754.73|5754.73|0
1658998500000|2022-07-28 08:55:00|5757.03|5757.03|5749.21|5749.21|5757.26|5757.26|5748.67|5748.67|0
1658998800000|2022-07-28 09:00:00|5748.99|5748.99|5750.67|5750.67|5752.27|5752.27|5748.56|5748.56|0
1658999100000|2022-07-28 09:05:00|5750.91|5750.91|5748.23|5748.23|5756.35|5756.35|5744.82|5744.82|0
1658999400000|2022-07-28 09:10:00|5748.31|5748.31|5736.5|5736.5|5748.88|5748.88|5736.32|5736.32|0
1658999700000|2022-07-28 09:15:00|5736.52|5736.52|5744.5|5744.5|5744.8|5744.8|5736.52|5736.52|0
1659000000000|2022-07-28 09:20:00|5744.88|5744.88|5736.32|5736.32|5747.46|5747.46|5736.32|5736.32|0
1659000300000|2022-07-28 09:25:00|5735.86|5735.86|5734.37|5734.37|5740.3|5740.3|5732.47|5732.47|0
1659000600000|2022-07-28 09:30:00|5734.53|5734.53|5746.59|5746.59|5746.64|5746.64|5733.9|5733.9|0
1659000900000|2022-07-28 09:35:00|5746.78|5746.78|5760.61|5760.61|5761.32|5761.32|5746.73|5746.73|0
1659001200000|2022-07-28 09:40:00|5760.35|5760.35|5763.01|5763.01|5763.26|5763.26|5755.82|5755.82|0
1659001500000|2022-07-28 09:45:00|5763.06|5763.06|5756.69|5756.69|5767.16|5767.16|5756.69|5756.69|0
1659001800000|2022-07-28 09:50:00|5756.88|5756.88|5749.97|5749.97|5758.59|5758.59|5749.81|5749.81|0
1659002100000|2022-07-28 09:55:00|5750.25|5750.25|5760.9|5760.9|5761.45|5761.45|5748.75|5748.75|0
1659002400000|2022-07-28 10:00:00|5759.82|5759.82|5768.68|5768.68|5770.41|5770.41|5757.46|5757.46|0
1659002700000|2022-07-28 10:05:00|5767.96|5767.96|5770.16|5770.16|5770.61|5770.61|5767.96|5767.96|0
1659003000000|2022-07-28 10:10:00|5770.1|5770.1|5773.56|5773.56|5779.74|5779.74|5769.71|5769.71|0
1659003300000|2022-07-28 10:15:00|5773.51|5773.51|5775.1|5775.1|5777.8|5777.8|5773.36|5773.36|0
1659003600000|2022-07-28 10:20:00|5774.38|5774.38|5774.3|5774.3|5775.98|5775.98|5771.41|5771.41|0
1659003900000|2022-07-28 10:25:00|5774.39|5774.39|5773.54|5773.54|5775.65|5775.65|5769.78|5769.78|0
1659004200000|2022-07-28 10:30:00|5773.84|5773.84|5774.47|5774.47|5775.92|5775.92|5773.66|5773.66|0
1659004500000|2022-07-28 10:35:00|5773.75|5773.75|5773.95|5773.95|5776.83|5776.83|5772.66|5772.66|0
1659004800000|2022-07-28 10:40:00|5774.05|5774.05|5768.86|5768.86|5774.67|5774.67|5768.27|5768.27|0
1659005100000|2022-07-28 10:45:00|5768.99|5768.99|5763.4|5763.4|5768.99|5768.99|5763.17|5763.17|0
1659005400000|2022-07-28 10:50:00|5763.76|5763.76|5764.63|5764.63|5765.42|5765.42|5761.95|5761.95|0
1659005700000|2022-07-28 10:55:00|5764.53|5764.53|5761.29|5761.29|5764.61|5764.61|5761.19|5761.19|0
1659006000000|2022-07-28 11:00:00|5761.59|5761.59|5762.78|5762.78|5764.14|5764.14|5761.59|5761.59|0
1659006300000|2022-07-28 11:05:00|5762.67|5762.67|5763.8|5763.8|5767.05|5767.05|5759.74|5759.74|0
1659006600000|2022-07-28 11:10:00|5763.1|5763.1|5762.08|5762.08|5763.59|5763.59|5758.66|5758.66|0
1659006900000|2022-07-28 11:15:00|5762.13|5762.13|5751.59|5751.59|5762.36|5762.36|5751.09|5751.09|0
1659007200000|2022-07-28 11:20:00|5751.56|5751.56|5747.88|5747.88|5751.56|5751.56|5745.26|5745.26|0
1659007500000|2022-07-28 11:25:00|5748.01|5748.01|5743.08|5743.08|5748.47|5748.47|5741.65|5741.65|0
1659007800000|2022-07-28 11:30:00|5743.23|5743.23|5745.54|5745.54|5746.75|5746.75|5743.23|5743.23|0
1659008100000|2022-07-28 11:35:00|5744.82|5744.82|5746.14|5746.14|5746.3|5746.3|5742.4|5742.4|0
1659008400000|2022-07-28 11:40:00|5746.4|5746.4|5752.85|5752.85|5753.12|5753.12|5746.4|5746.4|0
1659008700000|2022-07-28 11:45:00|5752.72|5752.72|5745.65|5745.65|5752.95|5752.95|5745.65|5745.65|0
1659009000000|2022-07-28 11:50:00|5745.45|5745.45|5746.52|5746.52|5746.68|5746.68|5743.97|5743.97|0
1659009300000|2022-07-28 11:55:00|5746.62|5746.62|5742.44|5742.44|5747.2|5747.2|5739.74|5739.74|0
1659009600000|2022-07-28 12:00:00|5742.62|5742.62|5737.62|5737.62|5743.56|5743.56|5737.05|5737.05|0
1659009900000|2022-07-28 12:05:00|5737.31|5737.31|5743.57|5743.57|5745.12|5745.12|5736.61|5736.61|0
1659010200000|2022-07-28 12:10:00|5743.73|5743.73|5744.42|5744.42|5744.42|5744.42|5741.49|5741.49|0
1659010500000|2022-07-28 12:15:00|5744.5|5744.5|5752.13|5752.13|5756.09|5756.09|5744.43|5744.43|0
1659010800000|2022-07-28 12:20:00|5751.92|5751.92|5746.96|5746.96|5751.92|5751.92|5746.96|5746.96|0
1659011100000|2022-07-28 12:25:00|5747.07|5747.07|5749.91|5749.91|5750.24|5750.24|5746.94|5746.94|0
1659011400000|2022-07-28 12:30:00|5749.87|5749.87|5749.43|5749.43|5763.34|5763.34|5739.38|5739.38|0
1659011700000|2022-07-28 12:35:00|5749.55|5749.55|5750.27|5750.27|5758.11|5758.11|5749.55|5749.55|0
1659012000000|2022-07-28 12:40:00|5750.63|5750.63|5765.83|5765.83|5766.42|5766.42|5749.68|5749.68|0
1659012300000|2022-07-28 12:45:00|5765.92|5765.92|5777.55|5777.55|5781.71|5781.71|5765.92|5765.92|0
1659012600000|2022-07-28 12:50:00|5777.76|5777.76|5779.95|5779.95|5785.39|5785.39|5777.44|5777.44|0
1659012900000|2022-07-28 12:55:00|5779.91|5779.91|5770.84|5770.84|5779.91|5779.91|5770.09|5770.09|0
1659013200000|2022-07-28 13:00:00|5770.67|5770.67|5775.31|5775.31|5776.15|5776.15|5770.03|5770.03|0
1659013500000|2022-07-28 13:05:00|5775.27|5775.27|5775.41|5775.41|5777.94|5777.94|5773.2|5773.2|0
1659013800000|2022-07-28 13:10:00|5775.47|5775.47|5779.17|5779.17|5781.04|5781.04|5775.25|5775.25|0
1659014100000|2022-07-28 13:15:00|5779.47|5779.47|5791.62|5791.62|5791.62|5791.62|5779.02|5779.02|0
1659014400000|2022-07-28 13:20:00|5791.8|5791.8|5785.61|5785.61|5795.53|5795.53|5784.93|5784.93|0
1659014700000|2022-07-28 13:25:00|5785.25|5785.25|5787.2|5787.2|5789.7|5789.7|5783.44|5783.44|0
1659015000000|2022-07-28 13:30:00|5787.14|5787.14|5799.18|5799.18|5801.77|5801.77|5781.5|5781.5|0
1659015300000|2022-07-28 13:35:00|5799.37|5799.37|5794.7|5794.7|5808.85|5808.85|5794.59|5794.59|0
1659015600000|2022-07-28 13:40:00|5794.73|5794.73|5783.11|5783.11|5800.55|5800.55|5782.75|5782.75|0
1659015900000|2022-07-28 13:45:00|5782.73|5782.73|5764.38|5764.38|5785.13|5785.13|5758.12|5758.12|0
1659016200000|2022-07-28 13:50:00|5764.77|5764.77|5745.34|5745.34|5768.05|5768.05|5739.52|5739.52|0
1659016500000|2022-07-28 13:55:00|5745.7|5745.7|5751.22|5751.22|5759.45|5759.45|5745.51|5745.51|0
1659016800000|2022-07-28 14:00:00|5751.28|5751.28|5752.22|5752.22|5762.38|5762.38|5749.97|5749.97|0
1659017100000|2022-07-28 14:05:00|5752.41|5752.41|5736.01|5736.01|5754.01|5754.01|5734.08|5734.08|0
1659017400000|2022-07-28 14:10:00|5736.31|5736.31|5729.07|5729.07|5740.04|5740.04|5728.43|5728.43|0
1659017700000|2022-07-28 14:15:00|5729.38|5729.38|5735.01|5735.01|5736.88|5736.88|5729.38|5729.38|0
1659018000000|2022-07-28 14:20:00|5735.23|5735.23|5724.86|5724.86|5736.1|5736.1|5724.39|5724.39|0
1659018300000|2022-07-28 14:25:00|5724.99|5724.99|5729.51|5729.51|5730.51|5730.51|5723.63|5723.63|0
1659018600000|2022-07-28 14:30:00|5729.03|5729.03|5715.5|5715.5|5729.21|5729.21|5713.87|5713.87|0
1659018900000|2022-07-28 14:35:00|5715.53|5715.53|5719.11|5719.11|5722.3|5722.3|5715.53|5715.53|0
1659019200000|2022-07-28 14:40:00|5719.03|5719.03|5721.54|5721.54|5722.82|5722.82|5717.05|5717.05|0
1659019500000|2022-07-28 14:45:00|5721.67|5721.67|5727.89|5727.89|5727.89|5727.89|5720.93|5720.93|0
1659019800000|2022-07-28 14:50:00|5727.59|5727.59|5733.21|5733.21|5733.35|5733.35|5727.59|5727.59|0
1659020100000|2022-07-28 14:55:00|5733.02|5733.02|5750.35|5750.35|5750.35|5750.35|5731.86|5731.86|0
1659020400000|2022-07-28 15:00:00|5750.51|5750.51|5754.71|5754.71|5759.16|5759.16|5750.51|5750.51|0
1659020700000|2022-07-28 15:05:00|5754.9|5754.9|5758.16|5758.16|5766.26|5766.26|5753.86|5753.86|0
1659021000000|2022-07-28 15:10:00|5758.27|5758.27|5767.75|5767.75|5767.75|5767.75|5758.11|5758.11|0
1659021300000|2022-07-28 15:15:00|5766.67|5766.67|5762.51|5762.51|5767.72|5767.72|5759.82|5759.82|0
1659021600000|2022-07-28 15:20:00|5762.36|5762.36|5770.86|5770.86|5772.79|5772.79|5761.12|5761.12|0
1659021900000|2022-07-28 15:25:00|5770.69|5770.69|5777.77|5777.77|5780.35|5780.35|5768.8|5768.8|0
1659078900000|2022-07-29 07:15:00|5882.78|5882.78|5869.86|5869.86|5884.68|5884.68|5868.49|5868.49|0
1659079200000|2022-07-29 07:20:00|5869.55|5869.55|5860.27|5860.27|5877.66|5877.66|5860.11|5860.11|0
1659079500000|2022-07-29 07:25:00|5860.16|5860.16|5852.81|5852.81|5869|5869|5852.11|5852.11|0
1659079800000|2022-07-29 07:30:00|5852.45|5852.45|5845.82|5845.82|5854.84|5854.84|5845.56|5845.56|0
1659080100000|2022-07-29 07:35:00|5845.75|5845.75|5858.86|5858.86|5860.67|5860.67|5845.75|5845.75|0
1659080400000|2022-07-29 07:40:00|5858.67|5858.67|5847.36|5847.36|5859.56|5859.56|5843.87|5843.87|0
1659080700000|2022-07-29 07:45:00|5847.38|5847.38|5848.73|5848.73|5848.73|5848.73|5842.2|5842.2|0
1659081000000|2022-07-29 07:50:00|5848.58|5848.58|5866.49|5866.49|5868.15|5868.15|5848.58|5848.58|0
1659081300000|2022-07-29 07:55:00|5866.86|5866.86|5866.79|5866.79|5872.18|5872.18|5861.91|5861.91|0
1659081600000|2022-07-29 08:00:00|5867.28|5867.28|5873.03|5873.03|5880.99|5880.99|5865.34|5865.34|0
1659081900000|2022-07-29 08:05:00|5873.32|5873.32|5870|5870|5877.93|5877.93|5869.8|5869.8|0
1659082200000|2022-07-29 08:10:00|5869.7|5869.7|5863.26|5863.26|5874.73|5874.73|5863.09|5863.09|0
1659082500000|2022-07-29 08:15:00|5863.33|5863.33|5866.38|5866.38|5867.22|5867.22|5858.96|5858.96|0
1659082800000|2022-07-29 08:20:00|5866.32|5866.32|5856|5856|5869.83|5869.83|5855.9|5855.9|0
1659083100000|2022-07-29 08:25:00|5856.08|5856.08|5865.65|5865.65|5865.92|5865.92|5855.2|5855.2|0
1659083400000|2022-07-29 08:30:00|5865.84|5865.84|5868.44|5868.44|5871.48|5871.48|5865.37|5865.37|0
1659083700000|2022-07-29 08:35:00|5868.67|5868.67|5868.29|5868.29|5870.65|5870.65|5866.59|5866.59|0
1659084000000|2022-07-29 08:40:00|5868.08|5868.08|5869.51|5869.51|5875.83|5875.83|5867.05|5867.05|0
1659084300000|2022-07-29 08:45:00|5869.57|5869.57|5864.48|5864.48|5869.96|5869.96|5863.88|5863.88|0
1659084600000|2022-07-29 08:50:00|5864.84|5864.84|5868.59|5868.59|5868.59|5868.59|5863.8|5863.8|0
1659084900000|2022-07-29 08:55:00|5868.89|5868.89|5879.05|5879.05|5880.42|5880.42|5868.89|5868.89|0
1659085200000|2022-07-29 09:00:00|5879.15|5879.15|5890|5890|5890|5890|5879.15|5879.15|0
1659085500000|2022-07-29 09:05:00|5890.18|5890.18|5881.69|5881.69|5892.54|5892.54|5880.11|5880.11|0
1659085800000|2022-07-29 09:10:00|5881.66|5881.66|5884.17|5884.17|5884.22|5884.22|5879.3|5879.3|0
1659086100000|2022-07-29 09:15:00|5884.23|5884.23|5882.64|5882.64|5888.21|5888.21|5882.64|5882.64|0
1659086400000|2022-07-29 09:20:00|5882.58|5882.58|5875.73|5875.73|5882.58|5882.58|5873.04|5873.04|0
1659086700000|2022-07-29 09:25:00|5875.89|5875.89|5885.08|5885.08|5887.88|5887.88|5875.89|5875.89|0
1659087000000|2022-07-29 09:30:00|5884.89|5884.89|5892.18|5892.18|5892.18|5892.18|5884.89|5884.89|0
1659087300000|2022-07-29 09:35:00|5892.26|5892.26|5892.76|5892.76|5899.92|5899.92|5891.92|5891.92|0
1659087600000|2022-07-29 09:40:00|5892.6|5892.6|5886.88|5886.88|5892.6|5892.6|5886.56|5886.56|0
1659087900000|2022-07-29 09:45:00|5887.07|5887.07|5890.82|5890.82|5893.68|5893.68|5887.04|5887.04|0
1659088200000|2022-07-29 09:50:00|5890.68|5890.68|5894.32|5894.32|5896.08|5896.08|5888.33|5888.33|0
1659088500000|2022-07-29 09:55:00|5893.86|5893.86|5891.32|5891.32|5895.93|5895.93|5889.68|5889.68|0
1659088800000|2022-07-29 10:00:00|5891.11|5891.11|5888.85|5888.85|5892.42|5892.42|5880.51|5880.51|0
1659089100000|2022-07-29 10:05:00|5889.11|5889.11|5897.4|5897.4|5897.87|5897.87|5888.84|5888.84|0
1659089400000|2022-07-29 10:10:00|5898.3|5898.3|5902.33|5902.33|5902.33|5902.33|5894.7|5894.7|0
1659089700000|2022-07-29 10:15:00|5902.14|5902.14|5893.97|5893.97|5902.3|5902.3|5893.97|5893.97|0
1659090000000|2022-07-29 10:20:00|5892.53|5892.53|5903.64|5903.64|5903.82|5903.82|5892.15|5892.15|0
1659090300000|2022-07-29 10:25:00|5903.79|5903.79|5905.55|5905.55|5906.83|5906.83|5903.41|5903.41|0
1659090600000|2022-07-29 10:30:00|5905.43|5905.43|5911.84|5911.84|5912.49|5912.49|5905.43|5905.43|0
1659090900000|2022-07-29 10:35:00|5911.95|5911.95|5919.44|5919.44|5920|5920|5911.95|5911.95|0
1659091200000|2022-07-29 10:40:00|5919.38|5919.38|5914.5|5914.5|5919.38|5919.38|5914.27|5914.27|0
1659091500000|2022-07-29 10:45:00|5914.41|5914.41|5908.99|5908.99|5914.41|5914.41|5908.99|5908.99|0
1659091800000|2022-07-29 10:50:00|5909.05|5909.05|5907.44|5907.44|5909.05|5909.05|5904.31|5904.31|0
1659092100000|2022-07-29 10:55:00|5907.96|5907.96|5910.52|5910.52|5910.52|5910.52|5907.9|5907.9|0
1659092400000|2022-07-29 11:00:00|5911.75|5911.75|5907.93|5907.93|5914.02|5914.02|5907.93|5907.93|0
1659092700000|2022-07-29 11:05:00|5907.86|5907.86|5892.79|5892.79|5907.86|5907.86|5892.79|5892.79|0
1659093000000|2022-07-29 11:10:00|5892.63|5892.63|5887.41|5887.41|5892.63|5892.63|5884.79|5884.79|0
1659093300000|2022-07-29 11:15:00|5888.49|5888.49|5885.77|5885.77|5892.25|5892.25|5885.73|5885.73|0
1659093600000|2022-07-29 11:20:00|5885.56|5885.56|5882.49|5882.49|5885.56|5885.56|5882.49|5882.49|0
1659093900000|2022-07-29 11:25:00|5881.55|5881.55|5880.06|5880.06|5882.43|5882.43|5878.45|5878.45|0
1659094200000|2022-07-29 11:30:00|5880.78|5880.78|5884.52|5884.52|5884.85|5884.85|5880.78|5880.78|0
1659094500000|2022-07-29 11:35:00|5884.33|5884.33|5879.8|5879.8|5884.4|5884.4|5878.37|5878.37|0
1659094800000|2022-07-29 11:40:00|5879.57|5879.57|5869.09|5869.09|5880.14|5880.14|5869.09|5869.09|0
1659095100000|2022-07-29 11:45:00|5869.22|5869.22|5867.64|5867.64|5871.44|5871.44|5866.72|5866.72|0
1659095400000|2022-07-29 11:50:00|5867.75|5867.75|5866.18|5866.18|5867.75|5867.75|5865.78|5865.78|0
1659095700000|2022-07-29 11:55:00|5866.03|5866.03|5872.79|5872.79|5872.79|5872.79|5865.41|5865.41|0
1659096000000|2022-07-29 12:00:00|5872.73|5872.73|5870.04|5870.04|5875.42|5875.42|5869.21|5869.21|0
1659096300000|2022-07-29 12:05:00|5869.81|5869.81|5869.77|5869.77|5871.34|5871.34|5869.54|5869.54|0
1659096600000|2022-07-29 12:10:00|5869.96|5869.96|5875.27|5875.27|5875.27|5875.27|5869.96|5869.96|0
1659096900000|2022-07-29 12:15:00|5875.62|5875.62|5869.21|5869.21|5875.62|5875.62|5868.8|5868.8|0
1659097200000|2022-07-29 12:20:00|5869.96|5869.96|5871.44|5871.44|5873.31|5873.31|5868.83|5868.83|0
1659097500000|2022-07-29 12:25:00|5871.07|5871.07|5867.64|5867.64|5871.19|5871.19|5867.64|5867.64|0
1659097800000|2022-07-29 12:30:00|5867.15|5867.15|5857.02|5857.02|5867.15|5867.15|5857.02|5857.02|0
1659098100000|2022-07-29 12:35:00|5856.97|5856.97|5855.22|5855.22|5858.19|5858.19|5852.11|5852.11|0
1659098400000|2022-07-29 12:40:00|5855.63|5855.63|5863.7|5863.7|5864.06|5864.06|5854.95|5854.95|0
1659098700000|2022-07-29 12:45:00|5863.55|5863.55|5858.65|5858.65|5865.27|5865.27|5857.48|5857.48|0
1659099000000|2022-07-29 12:50:00|5858.79|5858.79|5864.49|5864.49|5866.05|5866.05|5858.79|5858.79|0
1659099300000|2022-07-29 12:55:00|5864.62|5864.62|5861.99|5861.99|5864.62|5864.62|5860.66|5860.66|0
1659099600000|2022-07-29 13:00:00|5861.59|5861.59|5847.82|5847.82|5862.59|5862.59|5847.82|5847.82|0
1659099900000|2022-07-29 13:05:00|5848.19|5848.19|5842.43|5842.43|5848.19|5848.19|5841.92|5841.92|0
1659100200000|2022-07-29 13:10:00|5842.62|5842.62|5838.77|5838.77|5842.72|5842.72|5838.14|5838.14|0
1659100500000|2022-07-29 13:15:00|5838.6|5838.6|5840.58|5840.58|5842.47|5842.47|5835.4|5835.4|0
1659100800000|2022-07-29 13:20:00|5840.21|5840.21|5840.76|5840.76|5841.45|5841.45|5839.18|5839.18|0
1659101100000|2022-07-29 13:25:00|5840.58|5840.58|5843.13|5843.13|5846.18|5846.18|5840.45|5840.45|0
1659101400000|2022-07-29 13:30:00|5843.03|5843.03|5810.42|5810.42|5843.03|5843.03|5809.82|5809.82|0
1659101700000|2022-07-29 13:35:00|5810.04|5810.04|5797.06|5797.06|5811.52|5811.52|5789.81|5789.81|0
1659102000000|2022-07-29 13:40:00|5797.29|5797.29|5811.18|5811.18|5811.91|5811.91|5797.17|5797.17|0
1659102300000|2022-07-29 13:45:00|5811.38|5811.38|5824.49|5824.49|5826.15|5826.15|5811.23|5811.23|0
1659102600000|2022-07-29 13:50:00|5825.38|5825.38|5832.15|5832.15|5836.35|5836.35|5825.38|5825.38|0
1659102900000|2022-07-29 13:55:00|5831.91|5831.91|5830.4|5830.4|5834.39|5834.39|5827.39|5827.39|0
1659103200000|2022-07-29 14:00:00|5829.81|5829.81|5828.03|5828.03|5832.04|5832.04|5826.1|5826.1|0
1659103500000|2022-07-29 14:05:00|5828.09|5828.09|5826.84|5826.84|5836.7|5836.7|5824.56|5824.56|0
1659103800000|2022-07-29 14:10:00|5826.89|5826.89|5832.05|5832.05|5833.05|5833.05|5822.22|5822.22|0
1659104100000|2022-07-29 14:15:00|5832.11|5832.11|5840.42|5840.42|5840.42|5840.42|5830.94|5830.94|0
1659104400000|2022-07-29 14:20:00|5840.5|5840.5|5842.17|5842.17|5846.53|5846.53|5840.5|5840.5|0
1659104700000|2022-07-29 14:25:00|5842.45|5842.45|5839.02|5839.02|5846.49|5846.49|5838.85|5838.85|0
1659105000000|2022-07-29 14:30:00|5838.9|5838.9|5824.68|5824.68|5841.66|5841.66|5823.13|5823.13|0
1659105300000|2022-07-29 14:35:00|5824.75|5824.75|5829.29|5829.29|5829.29|5829.29|5824.75|5824.75|0
1659105600000|2022-07-29 14:40:00|5829.39|5829.39|5830.56|5830.56|5830.56|5830.56|5821.07|5821.07|0
1659105900000|2022-07-29 14:45:00|5830.65|5830.65|5829.44|5829.44|5833.01|5833.01|5829.44|5829.44|0
1659106200000|2022-07-29 14:50:00|5829.49|5829.49|5837.03|5837.03|5837.45|5837.45|5829.01|5829.01|0
1659106500000|2022-07-29 14:55:00|5837.4|5837.4|5831.19|5831.19|5842.15|5842.15|5830.75|5830.75|0
1659106800000|2022-07-29 15:00:00|5831.33|5831.33|5831.33|5831.33|5834.59|5834.59|5828.92|5828.92|0
1659107100000|2022-07-29 15:05:00|5831.5|5831.5|5836.54|5836.54|5837.4|5837.4|5829.46|5829.46|0
1659107400000|2022-07-29 15:10:00|5836.48|5836.48|5842.13|5842.13|5843.1|5843.1|5836.21|5836.21|0
1659107700000|2022-07-29 15:15:00|5842.04|5842.04|5843.11|5843.11|5845.99|5845.99|5839.09|5839.09|0
1659108000000|2022-07-29 15:20:00|5843.47|5843.47|5841.22|5841.22|5851.36|5851.36|5840.68|5840.68|0
1659108300000|2022-07-29 15:25:00|5841.3|5841.3|5835.8|5835.8|5841.3|5841.3|5832.87|5832.87|0
1659338700000|2022-08-01 07:25:00|5833.56|5833.56|5832.2|5832.2|5833.72|5833.72|5832.08|5832.08|0
1659339000000|2022-08-01 07:30:00|5831.12|5831.12|5829.68|5829.68|5836.54|5836.54|5828.21|5828.21|0
1659339300000|2022-08-01 07:35:00|5830.76|5830.76|5842.29|5842.29|5842.29|5842.29|5830.34|5830.34|0
1659339600000|2022-08-01 07:40:00|5842.87|5842.87|5849.18|5849.18|5854.22|5854.22|5842.87|5842.87|0
1659339900000|2022-08-01 07:45:00|5849.3|5849.3|5840.18|5840.18|5851.09|5851.09|5837.2|5837.2|0
1659340200000|2022-08-01 07:50:00|5840.12|5840.12|5835.81|5835.81|5840.41|5840.41|5835.29|5835.29|0
1659340500000|2022-08-01 07:55:00|5835.85|5835.85|5848.61|5848.61|5848.8|5848.8|5835.72|5835.72|0
1659340800000|2022-08-01 08:00:00|5848.42|5848.42|5851.11|5851.11|5853.09|5853.09|5848.36|5848.36|0
1659341100000|2022-08-01 08:05:00|5850.99|5850.99|5845.53|5845.53|5851.98|5851.98|5841.46|5841.46|0
1659341400000|2022-08-01 08:10:00|5846.25|5846.25|5851.62|5851.62|5853.48|5853.48|5846.08|5846.08|0
1659341700000|2022-08-01 08:15:00|5851.44|5851.44|5848.09|5848.09|5851.52|5851.52|5845.35|5845.35|0
1659342000000|2022-08-01 08:20:00|5847.9|5847.9|5845.36|5845.36|5848.01|5848.01|5845.16|5845.16|0
1659342300000|2022-08-01 08:25:00|5845.27|5845.27|5842.73|5842.73|5845.64|5845.64|5842.73|5842.73|0
1659342600000|2022-08-01 08:30:00|5843.29|5843.29|5841.3|5841.3|5844.57|5844.57|5840.63|5840.63|0
1659342900000|2022-08-01 08:35:00|5841.14|5841.14|5846.83|5846.83|5846.83|5846.83|5840.03|5840.03|0
1659343200000|2022-08-01 08:40:00|5847.19|5847.19|5843.18|5843.18|5851.19|5851.19|5843.08|5843.08|0
1659343500000|2022-08-01 08:45:00|5841.33|5841.33|5840.28|5840.28|5841.46|5841.46|5838.43|5838.43|0
1659343800000|2022-08-01 08:50:00|5840.59|5840.59|5843.33|5843.33|5845.64|5845.64|5840.59|5840.59|0
1659344100000|2022-08-01 08:55:00|5843.47|5843.47|5846.11|5846.11|5846.47|5846.47|5843.38|5843.38|0
1659344400000|2022-08-01 09:00:00|5845.75|5845.75|5845.82|5845.82|5846.28|5846.28|5845.53|5845.53|0
1659344700000|2022-08-01 09:05:00|5846.18|5846.18|5841.19|5841.19|5847.5|5847.5|5840.51|5840.51|0
1659345000000|2022-08-01 09:10:00|5841.37|5841.37|5839.3|5839.3|5841.6|5841.6|5838.58|5838.58|0
1659345300000|2022-08-01 09:15:00|5839.38|5839.38|5845.38|5845.38|5845.38|5845.38|5839.33|5839.33|0
1659345600000|2022-08-01 09:20:00|5845.5|5845.5|5837.62|5837.62|5845.81|5845.81|5837.62|5837.62|0
1659345900000|2022-08-01 09:25:00|5837.26|5837.26|5832.69|5832.69|5840.28|5840.28|5832.14|5832.14|0
1659346200000|2022-08-01 09:30:00|5832.75|5832.75|5843.92|5843.92|5844.15|5844.15|5832.71|5832.71|0
1659346500000|2022-08-01 09:35:00|5844.51|5844.51|5851.38|5851.38|5851.7|5851.7|5843.33|5843.33|0
1659346800000|2022-08-01 09:40:00|5851.48|5851.48|5852.23|5852.23|5852.68|5852.68|5850.81|5850.81|0
1659347100000|2022-08-01 09:45:00|5851.78|5851.78|5856.98|5856.98|5856.98|5856.98|5849.93|5849.93|0
1659347400000|2022-08-01 09:50:00|5856.78|5856.78|5854.66|5854.66|5858.6|5858.6|5854.56|5854.56|0
1659347700000|2022-08-01 09:55:00|5854.88|5854.88|5854.43|5854.43|5855.08|5855.08|5853.38|5853.38|0
1659348000000|2022-08-01 10:00:00|5854.62|5854.62|5851.89|5851.89|5855.52|5855.52|5850.54|5850.54|0
1659348300000|2022-08-01 10:05:00|5851.79|5851.79|5851.93|5851.93|5853.93|5853.93|5851.79|5851.79|0
1659348600000|2022-08-01 10:10:00|5852.08|5852.08|5851.99|5851.99|5852.19|5852.19|5850.1|5850.1|0
1659348900000|2022-08-01 10:15:00|5851.83|5851.83|5857.02|5857.02|5857.02|5857.02|5850.96|5850.96|0
1659349200000|2022-08-01 10:20:00|5856.79|5856.79|5843.05|5843.05|5856.79|5856.79|5843.05|5843.05|0
1659349500000|2022-08-01 10:25:00|5843|5843|5841.79|5841.79|5843|5843|5840.57|5840.57|0
1659349800000|2022-08-01 10:30:00|5841.85|5841.85|5838.28|5838.28|5841.98|5841.98|5838.05|5838.05|0
1659350100000|2022-08-01 10:35:00|5838.44|5838.44|5835.91|5835.91|5838.44|5838.44|5835.7|5835.7|0
1659350400000|2022-08-01 10:40:00|5836.27|5836.27|5839.68|5839.68|5840.72|5840.72|5836.19|5836.19|0
1659350700000|2022-08-01 10:45:00|5839.53|5839.53|5839.68|5839.68|5840.84|5840.84|5839.38|5839.38|0
1659351000000|2022-08-01 10:50:00|5839.65|5839.65|5843.78|5843.78|5844.12|5844.12|5839.65|5839.65|0
1659351300000|2022-08-01 10:55:00|5843.94|5843.94|5855.21|5855.21|5855.21|5855.21|5842.95|5842.95|0
1659351600000|2022-08-01 11:00:00|5855.4|5855.4|5852.94|5852.94|5855.4|5855.4|5852.84|5852.84|0
1659351900000|2022-08-01 11:05:00|5853.2|5853.2|5855.49|5855.49|5855.74|5855.74|5853.08|5853.08|0
1659352200000|2022-08-01 11:10:00|5855.3|5855.3|5862.6|5862.6|5862.6|5862.6|5855.25|5855.25|0
1659352500000|2022-08-01 11:15:00|5862.83|5862.83|5860.21|5860.21|5864.2|5864.2|5860.21|5860.21|0
1659352800000|2022-08-01 11:20:00|5860.51|5860.51|5860.98|5860.98|5861.62|5861.62|5859.05|5859.05|0
1659353100000|2022-08-01 11:25:00|5860.46|5860.46|5860.83|5860.83|5863.55|5863.55|5859.71|5859.71|0
1659353400000|2022-08-01 11:30:00|5861.15|5861.15|5860.34|5860.34|5863.88|5863.88|5860.03|5860.03|0
1659353700000|2022-08-01 11:35:00|5860.24|5860.24|5860|5860|5861.04|5861.04|5859.97|5859.97|0
1659354000000|2022-08-01 11:40:00|5859.94|5859.94|5863.48|5863.48|5866.59|5866.59|5859.94|5859.94|0
1659354300000|2022-08-01 11:45:00|5863.78|5863.78|5860.59|5860.59|5863.78|5863.78|5860.59|5860.59|0
1659354600000|2022-08-01 11:50:00|5860.38|5860.38|5857.82|5857.82|5860.55|5860.55|5856.42|5856.42|0
1659354900000|2022-08-01 11:55:00|5857.76|5857.76|5855.96|5855.96|5858.09|5858.09|5855.35|5855.35|0
1659355200000|2022-08-01 12:00:00|5855.77|5855.77|5848.7|5848.7|5855.77|5855.77|5848.7|5848.7|0
1659355500000|2022-08-01 12:05:00|5848.49|5848.49|5841.14|5841.14|5848.49|5848.49|5839.43|5839.43|0
1659355800000|2022-08-01 12:10:00|5840.94|5840.94|5842.13|5842.13|5842.24|5842.24|5840.85|5840.85|0
1659356100000|2022-08-01 12:15:00|5842.04|5842.04|5836.5|5836.5|5842.13|5842.13|5835.22|5835.22|0
1659356400000|2022-08-01 12:20:00|5835.88|5835.88|5833.88|5833.88|5836.17|5836.17|5833.88|5833.88|0
1659356700000|2022-08-01 12:25:00|5834|5834|5834.19|5834.19|5835.57|5835.57|5832.88|5832.88|0
1659357000000|2022-08-01 12:30:00|5833.84|5833.84|5834.92|5834.92|5840.63|5840.63|5833.41|5833.41|0
1659357300000|2022-08-01 12:35:00|5835.2|5835.2|5838.79|5838.79|5838.92|5838.92|5832.6|5832.6|0
1659357600000|2022-08-01 12:40:00|5838.9|5838.9|5839.38|5839.38|5839.41|5839.41|5838.07|5838.07|0
1659357900000|2022-08-01 12:45:00|5840|5840|5830.08|5830.08|5840.98|5840.98|5829.75|5829.75|0
1659358200000|2022-08-01 12:50:00|5827.57|5827.57|5815.1|5815.1|5829.78|5829.78|5814.43|5814.43|0
1659358500000|2022-08-01 12:55:00|5814.63|5814.63|5824.92|5824.92|5825.25|5825.25|5814.26|5814.26|0
1659358800000|2022-08-01 13:00:00|5824.56|5824.56|5810.02|5810.02|5825.23|5825.23|5809.51|5809.51|0
1659359100000|2022-08-01 13:05:00|5810.25|5810.25|5815.95|5815.95|5817.41|5817.41|5810.25|5810.25|0
1659359400000|2022-08-01 13:10:00|5817.03|5817.03|5821.3|5821.3|5821.3|5821.3|5815.29|5815.29|0
1659359700000|2022-08-01 13:15:00|5821.42|5821.42|5818.81|5818.81|5824.14|5824.14|5818.81|5818.81|0
1659360000000|2022-08-01 13:20:00|5818.88|5818.88|5822.37|5822.37|5822.8|5822.8|5818.49|5818.49|0
1659360300000|2022-08-01 13:25:00|5822.55|5822.55|5825.97|5825.97|5827.1|5827.1|5822.55|5822.55|0
1659360600000|2022-08-01 13:30:00|5826.56|5826.56|5812.2|5812.2|5827.12|5827.12|5802.05|5802.05|0
1659360900000|2022-08-01 13:35:00|5812.08|5812.08|5800.4|5800.4|5814.84|5814.84|5796.01|5796.01|0
1659361200000|2022-08-01 13:40:00|5800.58|5800.58|5806.58|5806.58|5811.06|5811.06|5800.43|5800.43|0
1659361500000|2022-08-01 13:45:00|5806.65|5806.65|5811.18|5811.18|5813.27|5813.27|5801.2|5801.2|0
1659361800000|2022-08-01 13:50:00|5811.39|5811.39|5826.55|5826.55|5831.46|5831.46|5811.39|5811.39|0
1659362100000|2022-08-01 13:55:00|5825.83|5825.83|5830.35|5830.35|5834.49|5834.49|5824.23|5824.23|0
1659362400000|2022-08-01 14:00:00|5830.16|5830.16|5842.26|5842.26|5843.23|5843.23|5826.87|5826.87|0
1659362700000|2022-08-01 14:05:00|5842.32|5842.32|5852.4|5852.4|5862.1|5862.1|5842.13|5842.13|0
1659363000000|2022-08-01 14:10:00|5852.38|5852.38|5858.14|5858.14|5860.66|5860.66|5851.85|5851.85|0
1659363300000|2022-08-01 14:15:00|5858.01|5858.01|5849.76|5849.76|5858.23|5858.23|5849.64|5849.64|0
1659363600000|2022-08-01 14:20:00|5849.46|5849.46|5856.96|5856.96|5857.19|5857.19|5847.38|5847.38|0
1659363900000|2022-08-01 14:25:00|5856.99|5856.99|5848.77|5848.77|5861.2|5861.2|5848.37|5848.37|0
1659364200000|2022-08-01 14:30:00|5848.68|5848.68|5848.14|5848.14|5851.17|5851.17|5847.11|5847.11|0
1659364500000|2022-08-01 14:35:00|5848.44|5848.44|5863.11|5863.11|5863.11|5863.11|5847.7|5847.7|0
1659364800000|2022-08-01 14:40:00|5863.17|5863.17|5876.23|5876.23|5876.85|5876.85|5863.17|5863.17|0
1659365100000|2022-08-01 14:45:00|5876.42|5876.42|5883.88|5883.88|5887.1|5887.1|5876.42|5876.42|0
1659365400000|2022-08-01 14:50:00|5884.09|5884.09|5891.25|5891.25|5892.41|5892.41|5884.09|5884.09|0
1659365700000|2022-08-01 14:55:00|5891.22|5891.22|5890.44|5890.44|5893.71|5893.71|5889.71|5889.71|0
1659366000000|2022-08-01 15:00:00|5890.52|5890.52|5885.66|5885.66|5894.29|5894.29|5885.05|5885.05|0
1659366300000|2022-08-01 15:05:00|5885.7|5885.7|5866.92|5866.92|5885.7|5885.7|5864.93|5864.93|0
1659366600000|2022-08-01 15:10:00|5867.12|5867.12|5866.1|5866.1|5867.52|5867.52|5863.32|5863.32|0
1659366900000|2022-08-01 15:15:00|5866.16|5866.16|5861.4|5861.4|5866.32|5866.32|5859.7|5859.7|0
1659367200000|2022-08-01 15:20:00|5861.19|5861.19|5868.68|5868.68|5872.36|5872.36|5860.33|5860.33|0
1659367500000|2022-08-01 15:25:00|5868.5|5868.5|5869.39|5869.39|5871.84|5871.84|5865.91|5865.91|0
1659424500000|2022-08-02 07:15:00|5811.95|5811.95|5810.67|5810.67|5812.82|5812.82|5805.29|5805.29|0
1659424800000|2022-08-02 07:20:00|5810.86|5810.86|5817|5817|5819.43|5819.43|5809.46|5809.46|0
1659425100000|2022-08-02 07:25:00|5817.07|5817.07|5809.14|5809.14|5820.73|5820.73|5807.03|5807.03|0
1659425400000|2022-08-02 07:30:00|5809.17|5809.17|5793.1|5793.1|5809.17|5809.17|5789.54|5789.54|0
1659425700000|2022-08-02 07:35:00|5793.17|5793.17|5788.18|5788.18|5795.27|5795.27|5781.37|5781.37|0
1659426000000|2022-08-02 07:40:00|5787.73|5787.73|5771.83|5771.83|5790.89|5790.89|5771.7|5771.7|0
1659426300000|2022-08-02 07:45:00|5771.56|5771.56|5777.37|5777.37|5782.51|5782.51|5771.56|5771.56|0
1659426600000|2022-08-02 07:50:00|5777.55|5777.55|5786.21|5786.21|5789.69|5789.69|5775.98|5775.98|0
1659426900000|2022-08-02 07:55:00|5785.91|5785.91|5770.82|5770.82|5787.89|5787.89|5770.5|5770.5|0
1659427200000|2022-08-02 08:00:00|5770.92|5770.92|5774.34|5774.34|5776.51|5776.51|5770.18|5770.18|0
1659427500000|2022-08-02 08:05:00|5774.41|5774.41|5779.7|5779.7|5779.7|5779.7|5771.3|5771.3|0
1659427800000|2022-08-02 08:10:00|5779.51|5779.51|5774.54|5774.54|5779.51|5779.51|5774.24|5774.24|0
1659428100000|2022-08-02 08:15:00|5774.63|5774.63|5772.14|5772.14|5774.93|5774.93|5770.31|5770.31|0
1659428400000|2022-08-02 08:20:00|5771.93|5771.93|5775.46|5775.46|5775.46|5775.46|5765.84|5765.84|0
1659428700000|2022-08-02 08:25:00|5775.3|5775.3|5782.6|5782.6|5782.6|5782.6|5774.64|5774.64|0
1659429000000|2022-08-02 08:30:00|5782.36|5782.36|5773.09|5773.09|5782.36|5782.36|5772.07|5772.07|0
1659429300000|2022-08-02 08:35:00|5772.81|5772.81|5756.27|5756.27|5772.81|5772.81|5755.89|5755.89|0
1659429600000|2022-08-02 08:40:00|5756.08|5756.08|5753.9|5753.9|5756.08|5756.08|5749.96|5749.96|0
1659429900000|2022-08-02 08:45:00|5754.49|5754.49|5753.07|5753.07|5758.1|5758.1|5752.21|5752.21|0
1659430200000|2022-08-02 08:50:00|5752.99|5752.99|5761.45|5761.45|5762.06|5762.06|5752.73|5752.73|0
1659430500000|2022-08-02 08:55:00|5761.32|5761.32|5755.97|5755.97|5761.38|5761.38|5755.04|5755.04|0
1659430800000|2022-08-02 09:00:00|5755.7|5755.7|5765.3|5765.3|5765.61|5765.61|5754.67|5754.67|0
1659431100000|2022-08-02 09:05:00|5765.68|5765.68|5768.07|5768.07|5769.38|5769.38|5765.39|5765.39|0
1659431400000|2022-08-02 09:10:00|5768.01|5768.01|5773.96|5773.96|5773.96|5773.96|5767.47|5767.47|0
1659431700000|2022-08-02 09:15:00|5774.15|5774.15|5775.12|5775.12|5775.72|5775.72|5773.09|5773.09|0
1659432000000|2022-08-02 09:20:00|5775.05|5775.05|5768.17|5768.17|5775.42|5775.42|5767.8|5767.8|0
1659432300000|2022-08-02 09:25:00|5767.87|5767.87|5770.97|5770.97|5770.97|5770.97|5765.38|5765.38|0
1659432600000|2022-08-02 09:30:00|5771.28|5771.28|5762.11|5762.11|5771.36|5771.36|5761.93|5761.93|0
1659432900000|2022-08-02 09:35:00|5762.49|5762.49|5760.8|5760.8|5763.44|5763.44|5760.14|5760.14|0
1659433200000|2022-08-02 09:40:00|5760.62|5760.62|5759.99|5759.99|5761.55|5761.55|5758.02|5758.02|0
1659433500000|2022-08-02 09:45:00|5760.1|5760.1|5758.16|5758.16|5761.19|5761.19|5757.38|5757.38|0
1659433800000|2022-08-02 09:50:00|5757.97|5757.97|5751.58|5751.58|5757.97|5757.97|5751.39|5751.39|0
1659434100000|2022-08-02 09:55:00|5751.37|5751.37|5752.38|5752.38|5752.74|5752.74|5747.27|5747.27|0
1659434400000|2022-08-02 10:00:00|5752.3|5752.3|5754.48|5754.48|5755.43|5755.43|5751.73|5751.73|0
1659434700000|2022-08-02 10:05:00|5754.05|5754.05|5750.66|5750.66|5754.72|5754.72|5748.66|5748.66|0
1659435000000|2022-08-02 10:10:00|5750.35|5750.35|5748.22|5748.22|5750.35|5750.35|5747.91|5747.91|0
1659435300000|2022-08-02 10:15:00|5748.09|5748.09|5745.47|5745.47|5748.79|5748.79|5744.24|5744.24|0
1659435600000|2022-08-02 10:20:00|5745.53|5745.53|5749.19|5749.19|5750.05|5750.05|5745.53|5745.53|0
1659435900000|2022-08-02 10:25:00|5749.16|5749.16|5744.72|5744.72|5749.16|5749.16|5744.72|5744.72|0
1659436200000|2022-08-02 10:30:00|5744.13|5744.13|5743.97|5743.97|5744.13|5744.13|5741.08|5741.08|0
1659436500000|2022-08-02 10:35:00|5744.56|5744.56|5745.73|5745.73|5747.08|5747.08|5742.68|5742.68|0
1659436800000|2022-08-02 10:40:00|5745.64|5745.64|5753.62|5753.62|5753.71|5753.71|5745.64|5745.64|0
1659437100000|2022-08-02 10:45:00|5753.24|5753.24|5746.73|5746.73|5754.55|5754.55|5746.73|5746.73|0
1659437400000|2022-08-02 10:50:00|5746.64|5746.64|5744.99|5744.99|5746.64|5746.64|5744.45|5744.45|0
1659437700000|2022-08-02 10:55:00|5744.86|5744.86|5751.03|5751.03|5751.03|5751.03|5743.66|5743.66|0
1659438000000|2022-08-02 11:00:00|5750.91|5750.91|5754.69|5754.69|5757.01|5757.01|5748.72|5748.72|0
1659438300000|2022-08-02 11:05:00|5754.5|5754.5|5745.16|5745.16|5754.67|5754.67|5744.94|5744.94|0
1659438600000|2022-08-02 11:10:00|5744.86|5744.86|5747.21|5747.21|5748.46|5748.46|5744.23|5744.23|0
1659438900000|2022-08-02 11:15:00|5747.93|5747.93|5742.76|5742.76|5747.93|5747.93|5742.3|5742.3|0
1659439200000|2022-08-02 11:20:00|5742.31|5742.31|5743.05|5743.05|5743.05|5743.05|5741.54|5741.54|0
1659439500000|2022-08-02 11:25:00|5743.13|5743.13|5748.99|5748.99|5749.18|5749.18|5743.13|5743.13|0
1659439800000|2022-08-02 11:30:00|5750.12|5750.12|5754.6|5754.6|5754.6|5754.6|5750.12|5750.12|0
1659440100000|2022-08-02 11:35:00|5754.74|5754.74|5754.92|5754.92|5755.79|5755.79|5753.79|5753.79|0
1659440400000|2022-08-02 11:40:00|5755.34|5755.34|5745.37|5745.37|5755.34|5755.34|5744.86|5744.86|0
1659440700000|2022-08-02 11:45:00|5745.01|5745.01|5753.87|5753.87|5754.73|5754.73|5745.01|5745.01|0
1659441000000|2022-08-02 11:50:00|5754.25|5754.25|5756.45|5756.45|5757.48|5757.48|5753.5|5753.5|0
1659441300000|2022-08-02 11:55:00|5756.61|5756.61|5747.85|5747.85|5757.29|5757.29|5747.29|5747.29|0
1659441600000|2022-08-02 12:00:00|5747.65|5747.65|5751.97|5751.97|5752.33|5752.33|5745.08|5745.08|0
1659441900000|2022-08-02 12:05:00|5751.82|5751.82|5749.2|5749.2|5752.92|5752.92|5749.12|5749.12|0
1659442200000|2022-08-02 12:10:00|5749.13|5749.13|5749.68|5749.68|5750.72|5750.72|5745.29|5745.29|0
1659442500000|2022-08-02 12:15:00|5749.62|5749.62|5745.19|5745.19|5749.62|5749.62|5745.19|5745.19|0
1659442800000|2022-08-02 12:20:00|5745.13|5745.13|5751.7|5751.7|5752.06|5752.06|5745.13|5745.13|0
1659443100000|2022-08-02 12:25:00|5751.76|5751.76|5746.21|5746.21|5752.17|5752.17|5746.21|5746.21|0
1659443400000|2022-08-02 12:30:00|5745.84|5745.84|5747.59|5747.59|5749.14|5749.14|5745.37|5745.37|0
1659443700000|2022-08-02 12:35:00|5747.78|5747.78|5751.98|5751.98|5752.31|5752.31|5747.78|5747.78|0
1659444000000|2022-08-02 12:40:00|5751.91|5751.91|5751.06|5751.06|5754.46|5754.46|5750.5|5750.5|0
1659444300000|2022-08-02 12:45:00|5750.87|5750.87|5755.56|5755.56|5756.46|5756.46|5750.39|5750.39|0
1659444600000|2022-08-02 12:50:00|5755.3|5755.3|5753.48|5753.48|5755.39|5755.39|5752.64|5752.64|0
1659444900000|2022-08-02 12:55:00|5753.11|5753.11|5757.31|5757.31|5757.31|5757.31|5753.11|5753.11|0
1659445200000|2022-08-02 13:00:00|5757.37|5757.37|5759.32|5759.32|5762.82|5762.82|5757.37|5757.37|0
1659445500000|2022-08-02 13:05:00|5759.27|5759.27|5763.89|5763.89|5763.94|5763.94|5758.23|5758.23|0
1659445800000|2022-08-02 13:10:00|5764.49|5764.49|5767.3|5767.3|5767.49|5767.49|5762.14|5762.14|0
1659446100000|2022-08-02 13:15:00|5767.5|5767.5|5764.37|5764.37|5769.42|5769.42|5762.95|5762.95|0
1659446400000|2022-08-02 13:20:00|5764.59|5764.59|5760.62|5760.62|5765.57|5765.57|5757.58|5757.58|0
1659446700000|2022-08-02 13:25:00|5760.98|5760.98|5752.41|5752.41|5761.66|5761.66|5752.41|5752.41|0
1659447000000|2022-08-02 13:30:00|5752.32|5752.32|5774.62|5774.62|5778.34|5778.34|5752.06|5752.06|0
1659447300000|2022-08-02 13:35:00|5774.59|5774.59|5777.02|5777.02|5777.04|5777.04|5763.17|5763.17|0
1659447600000|2022-08-02 13:40:00|5777.15|5777.15|5777.73|5777.73|5782.54|5782.54|5774.33|5774.33|0
1659447900000|2022-08-02 13:45:00|5777.67|5777.67|5793.7|5793.7|5802.57|5802.57|5777.67|5777.67|0
1659448200000|2022-08-02 13:50:00|5793.32|5793.32|5777.92|5777.92|5796.82|5796.82|5777.39|5777.39|0
1659448500000|2022-08-02 13:55:00|5777.56|5777.56|5781.18|5781.18|5785.42|5785.42|5775.64|5775.64|0
1659448800000|2022-08-02 14:00:00|5780.47|5780.47|5781.6|5781.6|5782.78|5782.78|5776.78|5776.78|0
1659449100000|2022-08-02 14:05:00|5780.88|5780.88|5766.38|5766.38|5786.1|5786.1|5766.38|5766.38|0
1659449400000|2022-08-02 14:10:00|5765.78|5765.78|5768.45|5768.45|5768.45|5768.45|5758.53|5758.53|0
1659449700000|2022-08-02 14:15:00|5768.07|5768.07|5778.7|5778.7|5778.7|5778.7|5767.93|5767.93|0
1659450000000|2022-08-02 14:20:00|5779.18|5779.18|5776.33|5776.33|5783.9|5783.9|5776.17|5776.17|0
1659450300000|2022-08-02 14:25:00|5776.59|5776.59|5785.27|5785.27|5785.66|5785.66|5776.59|5776.59|0
1659450600000|2022-08-02 14:30:00|5785.88|5785.88|5782.98|5782.98|5789.39|5789.39|5782.98|5782.98|0
1659450900000|2022-08-02 14:35:00|5783.11|5783.11|5787.46|5787.46|5787.46|5787.46|5779.38|5779.38|0
1659451200000|2022-08-02 14:40:00|5787.54|5787.54|5795.48|5795.48|5795.89|5795.89|5784.15|5784.15|0
1659451500000|2022-08-02 14:45:00|5795.27|5795.27|5792.99|5792.99|5795.7|5795.7|5790.56|5790.56|0
1659451800000|2022-08-02 14:50:00|5792.96|5792.96|5802.12|5802.12|5802.12|5802.12|5792.83|5792.83|0
1659452100000|2022-08-02 14:55:00|5802.42|5802.42|5795.49|5795.49|5802.53|5802.53|5792.98|5792.98|0
1659452400000|2022-08-02 15:00:00|5795.19|5795.19|5793.74|5793.74|5797.51|5797.51|5793.67|5793.67|0
1659452700000|2022-08-02 15:05:00|5794.1|5794.1|5795.02|5795.02|5796.59|5796.59|5791.75|5791.75|0
1659453000000|2022-08-02 15:10:00|5794.94|5794.94|5801.56|5801.56|5801.59|5801.59|5793.28|5793.28|0
1659453300000|2022-08-02 15:15:00|5801.36|5801.36|5800.52|5800.52|5805.08|5805.08|5798.63|5798.63|0
1659453600000|2022-08-02 15:20:00|5800.33|5800.33|5802.94|5802.94|5802.94|5802.94|5799.82|5799.82|0
1659453900000|2022-08-02 15:25:00|5802.85|5802.85|5807.39|5807.39|5809.08|5809.08|5802.52|5802.52|0
1659510900000|2022-08-03 07:15:00|5833.85|5833.85|5851.97|5851.97|5852.68|5852.68|5830.73|5830.73|0
1659511200000|2022-08-03 07:20:00|5852.1|5852.1|5856.24|5856.24|5860.2|5860.2|5852.1|5852.1|0
1659511500000|2022-08-03 07:25:00|5856.37|5856.37|5865.72|5865.72|5866.35|5866.35|5855.07|5855.07|0
1659511800000|2022-08-03 07:30:00|5865.14|5865.14|5869.78|5869.78|5871.08|5871.08|5861|5861|0
1659512100000|2022-08-03 07:35:00|5869.97|5869.97|5863.4|5863.4|5869.97|5869.97|5862.5|5862.5|0
1659512400000|2022-08-03 07:40:00|5863.12|5863.12|5864.94|5864.94|5866.37|5866.37|5859.53|5859.53|0
1659512700000|2022-08-03 07:45:00|5864.34|5864.34|5861.46|5861.46|5864.34|5864.34|5860.16|5860.16|0
1659513000000|2022-08-03 07:50:00|5861.58|5861.58|5862.72|5862.72|5867.16|5867.16|5859.48|5859.48|0
1659513300000|2022-08-03 07:55:00|5862.79|5862.79|5853.29|5853.29|5863.03|5863.03|5853.09|5853.09|0
1659513600000|2022-08-03 08:00:00|5853.11|5853.11|5853.56|5853.56|5861.6|5861.6|5852.7|5852.7|0
1659513900000|2022-08-03 08:05:00|5853.65|5853.65|5858.51|5858.51|5860.05|5860.05|5852.81|5852.81|0
1659514200000|2022-08-03 08:10:00|5858.13|5858.13|5864.48|5864.48|5866.95|5866.95|5858.13|5858.13|0
1659514500000|2022-08-03 08:15:00|5865.68|5865.68|5868.64|5868.64|5869.81|5869.81|5865.68|5865.68|0
1659514800000|2022-08-03 08:20:00|5869.2|5869.2|5872.67|5872.67|5873.07|5873.07|5869.2|5869.2|0
1659515100000|2022-08-03 08:25:00|5873|5873|5882.2|5882.2|5884.5|5884.5|5873|5873|0
1659515400000|2022-08-03 08:30:00|5882.17|5882.17|5887.97|5887.97|5887.97|5887.97|5882.1|5882.1|0
1659515700000|2022-08-03 08:35:00|5887.67|5887.67|5888.24|5888.24|5888.41|5888.41|5885.71|5885.71|0
1659516000000|2022-08-03 08:40:00|5887.88|5887.88|5889.82|5889.82|5890.18|5890.18|5885.6|5885.6|0
1659516300000|2022-08-03 08:45:00|5889.6|5889.6|5892.96|5892.96|5894.15|5894.15|5889.6|5889.6|0
1659516600000|2022-08-03 08:50:00|5893.18|5893.18|5896.79|5896.79|5896.98|5896.98|5892.21|5892.21|0
1659516900000|2022-08-03 08:55:00|5896.55|5896.55|5897.06|5897.06|5897.98|5897.98|5895.25|5895.25|0
1659517200000|2022-08-03 09:00:00|5897|5897|5895.16|5895.16|5897.14|5897.14|5893.05|5893.05|0
1659517500000|2022-08-03 09:05:00|5895.26|5895.26|5917.47|5917.47|5919.25|5919.25|5895.26|5895.26|0
1659517800000|2022-08-03 09:10:00|5918.9|5918.9|5913.78|5913.78|5918.9|5918.9|5912.92|5912.92|0
1659518100000|2022-08-03 09:15:00|5914.25|5914.25|5919.25|5919.25|5920.66|5920.66|5914.25|5914.25|0
1659518400000|2022-08-03 09:20:00|5919.21|5919.21|5917.32|5917.32|5919.63|5919.63|5916.25|5916.25|0
1659518700000|2022-08-03 09:25:00|5917.5|5917.5|5920.61|5920.61|5922.6|5922.6|5917.5|5917.5|0
1659519000000|2022-08-03 09:30:00|5920.65|5920.65|5920.1|5920.1|5920.65|5920.65|5916.39|5916.39|0
1659519300000|2022-08-03 09:35:00|5919.95|5919.95|5924.04|5924.04|5924.36|5924.36|5919.23|5919.23|0
1659519600000|2022-08-03 09:40:00|5923.48|5923.48|5914.98|5914.98|5923.48|5923.48|5914.98|5914.98|0
1659519900000|2022-08-03 09:45:00|5915.01|5915.01|5915.76|5915.76|5917.58|5917.58|5912.62|5912.62|0
1659520200000|2022-08-03 09:50:00|5915.69|5915.69|5920.53|5920.53|5920.53|5920.53|5914.6|5914.6|0
1659520500000|2022-08-03 09:55:00|5920.62|5920.62|5922.52|5922.52|5923.14|5923.14|5920.62|5920.62|0
1659520800000|2022-08-03 10:00:00|5921.91|5921.91|5923.56|5923.56|5923.69|5923.69|5919.15|5919.15|0
1659521100000|2022-08-03 10:05:00|5923.92|5923.92|5926.57|5926.57|5927.87|5927.87|5923.92|5923.92|0
1659521400000|2022-08-03 10:10:00|5926.19|5926.19|5928.08|5928.08|5928.65|5928.65|5925.72|5925.72|0
1659521700000|2022-08-03 10:15:00|5928.28|5928.28|5921.78|5921.78|5928.58|5928.58|5921.76|5921.76|0
1659522000000|2022-08-03 10:20:00|5920.94|5920.94|5918.23|5918.23|5921.08|5921.08|5916.53|5916.53|0
1659522300000|2022-08-03 10:25:00|5917.86|5917.86|5905.64|5905.64|5918.06|5918.06|5905.64|5905.64|0
1659522600000|2022-08-03 10:30:00|5905.34|5905.34|5897.43|5897.43|5905.43|5905.43|5895.61|5895.61|0
1659522900000|2022-08-03 10:35:00|5897.64|5897.64|5896.62|5896.62|5899.42|5899.42|5896.27|5896.27|0
1659523200000|2022-08-03 10:40:00|5897|5897|5888.29|5888.29|5897|5897|5886.83|5886.83|0
1659523500000|2022-08-03 10:45:00|5887.96|5887.96|5888.21|5888.21|5888.74|5888.74|5885.46|5885.46|0
1659523800000|2022-08-03 10:50:00|5888.08|5888.08|5886.49|5886.49|5888.64|5888.64|5885.27|5885.27|0
1659524100000|2022-08-03 10:55:00|5886.31|5886.31|5887.09|5887.09|5887.3|5887.3|5883.77|5883.77|0
1659524400000|2022-08-03 11:00:00|5886.52|5886.52|5892.92|5892.92|5892.98|5892.98|5886.11|5886.11|0
1659524700000|2022-08-03 11:05:00|5892.96|5892.96|5895.81|5895.81|5897.53|5897.53|5892.88|5892.88|0
1659525000000|2022-08-03 11:10:00|5896.13|5896.13|5892.33|5892.33|5896.13|5896.13|5891.18|5891.18|0
1659525300000|2022-08-03 11:15:00|5892.12|5892.12|5893.74|5893.74|5897.39|5897.39|5892.12|5892.12|0
1659525600000|2022-08-03 11:20:00|5893.64|5893.64|5890.34|5890.34|5894.01|5894.01|5889|5889|0
1659525900000|2022-08-03 11:25:00|5890.3|5890.3|5888.78|5888.78|5890.3|5890.3|5885.64|5885.64|0
1659526200000|2022-08-03 11:30:00|5888.98|5888.98|5873.28|5873.28|5888.98|5888.98|5873.28|5873.28|0
1659526500000|2022-08-03 11:35:00|5873.64|5873.64|5867.57|5867.57|5873.84|5873.84|5867.57|5867.57|0
1659526800000|2022-08-03 11:40:00|5867.78|5867.78|5870.33|5870.33|5873.89|5873.89|5866.73|5866.73|0
1659527100000|2022-08-03 11:45:00|5869.43|5869.43|5868.1|5868.1|5869.43|5869.43|5861.95|5861.95|0
1659527400000|2022-08-03 11:50:00|5867.54|5867.54|5863.73|5863.73|5868.05|5868.05|5863.24|5863.24|0
1659527700000|2022-08-03 11:55:00|5864.81|5864.81|5867.46|5867.46|5868.87|5868.87|5864.81|5864.81|0
1659528000000|2022-08-03 12:00:00|5868.54|5868.54|5865.86|5865.86|5868.54|5868.54|5865.86|5865.86|0
1659528300000|2022-08-03 12:05:00|5865.45|5865.45|5866.78|5866.78|5868.71|5868.71|5864.67|5864.67|0
1659528600000|2022-08-03 12:10:00|5866.73|5866.73|5871.16|5871.16|5871.36|5871.36|5863.91|5863.91|0
1659528900000|2022-08-03 12:15:00|5871.34|5871.34|5873.65|5873.65|5874.26|5874.26|5870.98|5870.98|0
1659529200000|2022-08-03 12:20:00|5874.37|5874.37|5871.55|5871.55|5874.97|5874.97|5871.04|5871.04|0
1659529500000|2022-08-03 12:25:00|5871.44|5871.44|5869.78|5869.78|5871.75|5871.75|5867.73|5867.73|0
1659529800000|2022-08-03 12:30:00|5870.14|5870.14|5870.74|5870.74|5871|5871|5867.58|5867.58|0
1659530100000|2022-08-03 12:35:00|5870.83|5870.83|5867.13|5867.13|5871.13|5871.13|5865.85|5865.85|0
1659530400000|2022-08-03 12:40:00|5866.41|5866.41|5869.84|5869.84|5869.84|5869.84|5866|5866|0
1659530700000|2022-08-03 12:45:00|5870.02|5870.02|5875.36|5875.36|5875.51|5875.51|5870.02|5870.02|0
1659531000000|2022-08-03 12:50:00|5875.2|5875.2|5877.44|5877.44|5878.15|5878.15|5873.74|5873.74|0
1659531300000|2022-08-03 12:55:00|5877.74|5877.74|5878.7|5878.7|5881.82|5881.82|5877.74|5877.74|0
1659531600000|2022-08-03 13:00:00|5878.89|5878.89|5877.89|5877.89|5881.24|5881.24|5877.51|5877.51|0
1659531900000|2022-08-03 13:05:00|5877.85|5877.85|5883.46|5883.46|5883.46|5883.46|5875.35|5875.35|0
1659532200000|2022-08-03 13:10:00|5883.22|5883.22|5890.7|5890.7|5890.7|5890.7|5883.22|5883.22|0
1659532500000|2022-08-03 13:15:00|5890.95|5890.95|5886.44|5886.44|5891.43|5891.43|5886.44|5886.44|0
1659532800000|2022-08-03 13:20:00|5886.77|5886.77|5881.21|5881.21|5886.93|5886.93|5878.74|5878.74|0
1659533100000|2022-08-03 13:25:00|5881.26|5881.26|5879.45|5879.45|5884.84|5884.84|5878.92|5878.92|0
1659533400000|2022-08-03 13:30:00|5879.37|5879.37|5885.23|5885.23|5891.04|5891.04|5879.37|5879.37|0
1659533700000|2022-08-03 13:35:00|5885.2|5885.2|5891.07|5891.07|5891.85|5891.85|5884.02|5884.02|0
1659534000000|2022-08-03 13:40:00|5890.98|5890.98|5890.01|5890.01|5891.54|5891.54|5888.42|5888.42|0
1659534300000|2022-08-03 13:45:00|5889.94|5889.94|5889.66|5889.66|5893.09|5893.09|5884.23|5884.23|0
1659534600000|2022-08-03 13:50:00|5889.87|5889.87|5893.78|5893.78|5895.1|5895.1|5889.54|5889.54|0
1659534900000|2022-08-03 13:55:00|5894.08|5894.08|5902.04|5902.04|5902.47|5902.47|5893.36|5893.36|0
1659535200000|2022-08-03 14:00:00|5901.21|5901.21|5910.09|5910.09|5912.56|5912.56|5897.68|5897.68|0
1659535500000|2022-08-03 14:05:00|5910.03|5910.03|5906.93|5906.93|5912.54|5912.54|5906.69|5906.69|0
1659535800000|2022-08-03 14:10:00|5906.87|5906.87|5908.98|5908.98|5910.58|5910.58|5904.52|5904.52|0
1659536100000|2022-08-03 14:15:00|5909.39|5909.39|5897.7|5897.7|5911.61|5911.61|5896.54|5896.54|0
1659536400000|2022-08-03 14:20:00|5897.34|5897.34|5898.31|5898.31|5898.45|5898.45|5892.4|5892.4|0
1659536700000|2022-08-03 14:25:00|5898.47|5898.47|5907.48|5907.48|5907.48|5907.48|5895|5895|0
1659537000000|2022-08-03 14:30:00|5907.58|5907.58|5895.8|5895.8|5910.15|5910.15|5895.8|5895.8|0
1659537300000|2022-08-03 14:35:00|5895.87|5895.87|5892.2|5892.2|5896.22|5896.22|5885.4|5885.4|0
1659537600000|2022-08-03 14:40:00|5892.02|5892.02|5893.92|5893.92|5894.69|5894.69|5882.73|5882.73|0
1659537900000|2022-08-03 14:45:00|5895|5895|5899.8|5899.8|5901.62|5901.62|5894.89|5894.89|0
1659538200000|2022-08-03 14:50:00|5899.44|5899.44|5897.59|5897.59|5902.61|5902.61|5896.72|5896.72|0
1659538500000|2022-08-03 14:55:00|5897.65|5897.65|5903.12|5903.12|5903.12|5903.12|5897.62|5897.62|0
1659538800000|2022-08-03 15:00:00|5903.16|5903.16|5904.64|5904.64|5907.06|5907.06|5902.76|5902.76|0
1659539100000|2022-08-03 15:05:00|5904.78|5904.78|5902.58|5902.58|5907.57|5907.57|5901.85|5901.85|0
1659539400000|2022-08-03 15:10:00|5902.65|5902.65|5910.09|5910.09|5911.95|5911.95|5902.1|5902.1|0
1659539700000|2022-08-03 15:15:00|5910.81|5910.81|5908.86|5908.86|5916.23|5916.23|5908.86|5908.86|0
1659540000000|2022-08-03 15:20:00|5909.03|5909.03|5905.54|5905.54|5914.01|5914.01|5905.54|5905.54|0
1659540300000|2022-08-03 15:25:00|5905.44|5905.44|5906.83|5906.83|5907.85|5907.85|5902.57|5902.57|0
1659597300000|2022-08-04 07:15:00|5977.59|5977.59|5982.98|5982.98|5983.41|5983.41|5976.28|5976.28|0
1659597600000|2022-08-04 07:20:00|5982.62|5982.62|5985.97|5985.97|5986.35|5986.35|5979.22|5979.22|0
1659597900000|2022-08-04 07:25:00|5985.7|5985.7|6004.21|6004.21|6004.21|6004.21|5985.44|5985.44|0
1659598200000|2022-08-04 07:30:00|6004.95|6004.95|6016.01|6016.01|6018.57|6018.57|6004.91|6004.91|0
1659598500000|2022-08-04 07:35:00|6016.3|6016.3|6016.77|6016.77|6022.36|6022.36|6016.3|6016.3|0
1659598800000|2022-08-04 07:40:00|6016.69|6016.69|6020.44|6020.44|6020.44|6020.44|6012.58|6012.58|0
1659599100000|2022-08-04 07:45:00|6020.34|6020.34|6021.62|6021.62|6025.34|6025.34|6020.24|6020.24|0
1659599400000|2022-08-04 07:50:00|6021.46|6021.46|6017.04|6017.04|6021.46|6021.46|6016.91|6016.91|0
1659599700000|2022-08-04 07:55:00|6017.4|6017.4|6009.17|6009.17|6017.91|6017.91|6008.87|6008.87|0
1659600000000|2022-08-04 08:00:00|6009.01|6009.01|6002.88|6002.88|6009.3|6009.3|6002.75|6002.75|0
1659600300000|2022-08-04 08:05:00|6002.94|6002.94|5993.65|5993.65|6002.94|6002.94|5992.62|5992.62|0
1659600600000|2022-08-04 08:10:00|5994.03|5994.03|6007.1|6007.1|6007.1|6007.1|5994.03|5994.03|0
1659600900000|2022-08-04 08:15:00|6007.13|6007.13|6004.22|6004.22|6007.92|6007.92|5999.05|5999.05|0
1659601200000|2022-08-04 08:20:00|6004.7|6004.7|6002.14|6002.14|6007.61|6007.61|5999.96|5999.96|0
1659601500000|2022-08-04 08:25:00|6002.08|6002.08|6004.41|6004.41|6005.6|6005.6|6001.5|6001.5|0
1659601800000|2022-08-04 08:30:00|6004.38|6004.38|5999.12|5999.12|6005.41|6005.41|5995.52|5995.52|0
1659602100000|2022-08-04 08:35:00|5999.28|5999.28|6002.93|6002.93|6002.93|6002.93|5998.95|5998.95|0
1659602400000|2022-08-04 08:40:00|6003.16|6003.16|6006.28|6006.28|6008.59|6008.59|6003.08|6003.08|0
1659602700000|2022-08-04 08:45:00|6006.48|6006.48|6012.43|6012.43|6012.94|6012.94|6006.48|6006.48|0
1659603000000|2022-08-04 08:50:00|6011.89|6011.89|6005.49|6005.49|6012.3|6012.3|6004.59|6004.59|0
1659603300000|2022-08-04 08:55:00|6005.37|6005.37|6008.28|6008.28|6008.51|6008.51|6004.64|6004.64|0
1659603600000|2022-08-04 09:00:00|6008.38|6008.38|6004.52|6004.52|6009.31|6009.31|6004.06|6004.06|0
1659603900000|2022-08-04 09:05:00|6003.8|6003.8|6000.49|6000.49|6004.09|6004.09|5999.48|5999.48|0
1659604200000|2022-08-04 09:10:00|6000.43|6000.43|5994.92|5994.92|6000.73|6000.73|5992.48|5992.48|0
1659604500000|2022-08-04 09:15:00|5994.64|5994.64|5992.31|5992.31|5995.36|5995.36|5989.33|5989.33|0
1659604800000|2022-08-04 09:20:00|5992.52|5992.52|5994.18|5994.18|5995.26|5995.26|5991.18|5991.18|0
1659605100000|2022-08-04 09:25:00|5993.11|5993.11|5994.87|5994.87|5995.39|5995.39|5992.45|5992.45|0
1659605400000|2022-08-04 09:30:00|5995.12|5995.12|5996.25|5996.25|5999.86|5999.86|5995.12|5995.12|0
1659605700000|2022-08-04 09:35:00|5996.19|5996.19|5999.2|5999.2|5999.2|5999.2|5995.25|5995.25|0
1659606000000|2022-08-04 09:40:00|6000.13|6000.13|6019.7|6019.7|6021.66|6021.66|6000.13|6000.13|0
1659606300000|2022-08-04 09:45:00|6020.59|6020.59|6029.11|6029.11|6029.11|6029.11|6018.96|6018.96|0
1659606600000|2022-08-04 09:50:00|6028.93|6028.93|6034.75|6034.75|6037.43|6037.43|6028.85|6028.85|0
1659606900000|2022-08-04 09:55:00|6034.99|6034.99|6047.3|6047.3|6049.69|6049.69|6033.3|6033.3|0
1659607200000|2022-08-04 10:00:00|6047.91|6047.91|6068.12|6068.12|6068.37|6068.37|6047.85|6047.85|0
1659607500000|2022-08-04 10:05:00|6068.22|6068.22|6059.87|6059.87|6068.63|6068.63|6058.34|6058.34|0
1659607800000|2022-08-04 10:10:00|6059.78|6059.78|6054.7|6054.7|6061.6|6061.6|6054.7|6054.7|0
1659608100000|2022-08-04 10:15:00|6054.86|6054.86|6056.45|6056.45|6058.72|6058.72|6054.82|6054.82|0
1659608400000|2022-08-04 10:20:00|6056.51|6056.51|6059.56|6059.56|6060.64|6060.64|6054.88|6054.88|0
1659608700000|2022-08-04 10:25:00|6060.16|6060.16|6066.51|6066.51|6066.51|6066.51|6060.16|6060.16|0
1659609000000|2022-08-04 10:30:00|6066.69|6066.69|6070.69|6070.69|6071.05|6071.05|6066|6066|0
1659609300000|2022-08-04 10:35:00|6071.07|6071.07|6067.93|6067.93|6075.08|6075.08|6067.93|6067.93|0
1659609600000|2022-08-04 10:40:00|6067.87|6067.87|6078.45|6078.45|6080.25|6080.25|6066.58|6066.58|0
1659609900000|2022-08-04 10:45:00|6077.86|6077.86|6070.17|6070.17|6077.86|6077.86|6064.74|6064.74|0
1659610200000|2022-08-04 10:50:00|6070.89|6070.89|6074.89|6074.89|6075.15|6075.15|6068.19|6068.19|0
1659610500000|2022-08-04 10:55:00|6074.82|6074.82|6081.81|6081.81|6081.81|6081.81|6073.97|6073.97|0
1659610800000|2022-08-04 11:00:00|6080.02|6080.02|6081.46|6081.46|6084.1|6084.1|6072.47|6072.47|0
1659611100000|2022-08-04 11:05:00|6081.83|6081.83|6085.18|6085.18|6088.89|6088.89|6081.65|6081.65|0
1659611400000|2022-08-04 11:10:00|6085.27|6085.27|6062.76|6062.76|6085.27|6085.27|6062.76|6062.76|0
1659611700000|2022-08-04 11:15:00|6062.73|6062.73|6075.32|6075.32|6075.32|6075.32|6062.63|6062.63|0
1659612000000|2022-08-04 11:20:00|6075.01|6075.01|6067.86|6067.86|6075.34|6075.34|6066.35|6066.35|0
1659612300000|2022-08-04 11:25:00|6067.66|6067.66|6069.77|6069.77|6069.77|6069.77|6066.45|6066.45|0
1659612600000|2022-08-04 11:30:00|6069.96|6069.96|6074.81|6074.81|6075.2|6075.2|6068.11|6068.11|0
1659612900000|2022-08-04 11:35:00|6075.01|6075.01|6082.16|6082.16|6082.83|6082.83|6069.47|6069.47|0
1659613200000|2022-08-04 11:40:00|6082.46|6082.46|6087.48|6087.48|6088.17|6088.17|6081.98|6081.98|0
1659613500000|2022-08-04 11:45:00|6087.29|6087.29|6078.98|6078.98|6087.7|6087.7|6078.68|6078.68|0
1659613800000|2022-08-04 11:50:00|6078.91|6078.91|6082.5|6082.5|6082.69|6082.69|6076.27|6076.27|0
1659614100000|2022-08-04 11:55:00|6082.31|6082.31|6079.44|6079.44|6082.56|6082.56|6079.3|6079.3|0
1659614400000|2022-08-04 12:00:00|6079.74|6079.74|6076.71|6076.71|6080.31|6080.31|6076.25|6076.25|0
1659614700000|2022-08-04 12:05:00|6076.9|6076.9|6082.29|6082.29|6086.67|6086.67|6076.9|6076.9|0
1659615000000|2022-08-04 12:10:00|6081.57|6081.57|6082.99|6082.99|6083.06|6083.06|6078.13|6078.13|0
1659615300000|2022-08-04 12:15:00|6082.63|6082.63|6079.69|6079.69|6082.88|6082.88|6079.11|6079.11|0
1659615600000|2022-08-04 12:20:00|6079.84|6079.84|6079.97|6079.97|6082.79|6082.79|6078.43|6078.43|0
1659615900000|2022-08-04 12:25:00|6080.06|6080.06|6077.75|6077.75|6080.06|6080.06|6074.27|6074.27|0
1659616200000|2022-08-04 12:30:00|6077.94|6077.94|6077.19|6077.19|6079.55|6079.55|6076.06|6076.06|0
1659616500000|2022-08-04 12:35:00|6077.28|6077.28|6063.4|6063.4|6077.64|6077.64|6063.4|6063.4|0
1659616800000|2022-08-04 12:40:00|6063.36|6063.36|6059.43|6059.43|6066.48|6066.48|6059.26|6059.26|0
1659617100000|2022-08-04 12:45:00|6059.24|6059.24|6047.49|6047.49|6059.86|6059.86|6047.39|6047.39|0
1659617400000|2022-08-04 12:50:00|6047.19|6047.19|6055.95|6055.95|6056.57|6056.57|6046.05|6046.05|0
1659617700000|2022-08-04 12:55:00|6055.66|6055.66|6054|6054|6057.38|6057.38|6051.63|6051.63|0
1659618000000|2022-08-04 13:00:00|6053.75|6053.75|6044.91|6044.91|6055.6|6055.6|6044.7|6044.7|0
1659618300000|2022-08-04 13:05:00|6044.95|6044.95|6043.15|6043.15|6045.73|6045.73|6041.53|6041.53|0
1659618600000|2022-08-04 13:10:00|6043.51|6043.51|6053.26|6053.26|6053.26|6053.26|6043.51|6043.51|0
1659618900000|2022-08-04 13:15:00|6050.99|6050.99|6044.39|6044.39|6050.99|6050.99|6044.39|6044.39|0
1659619200000|2022-08-04 13:20:00|6044.75|6044.75|6036.16|6036.16|6044.96|6044.96|6036.13|6036.13|0
1659619500000|2022-08-04 13:25:00|6036.46|6036.46|6042.27|6042.27|6042.88|6042.88|6036.46|6036.46|0
1659619800000|2022-08-04 13:30:00|6042.68|6042.68|6053.45|6053.45|6054.65|6054.65|6042.68|6042.68|0
1659620100000|2022-08-04 13:35:00|6053.38|6053.38|6054.23|6054.23|6063.48|6063.48|6053.32|6053.32|0
1659620400000|2022-08-04 13:40:00|6054.2|6054.2|6083.22|6083.22|6084.94|6084.94|6054.13|6054.13|0
1659620700000|2022-08-04 13:45:00|6083|6083|6074.45|6074.45|6085.49|6085.49|6074.45|6074.45|0
1659621000000|2022-08-04 13:50:00|6074.23|6074.23|6073.39|6073.39|6078.08|6078.08|6068.56|6068.56|0
1659621300000|2022-08-04 13:55:00|6073.3|6073.3|6086.69|6086.69|6089.04|6089.04|6071.99|6071.99|0
1659621600000|2022-08-04 14:00:00|6086.76|6086.76|6089.24|6089.24|6093.39|6093.39|6085.12|6085.12|0
1659621900000|2022-08-04 14:05:00|6089.01|6089.01|6081.33|6081.33|6089.73|6089.73|6080|6080|0
1659622200000|2022-08-04 14:10:00|6082.05|6082.05|6079.36|6079.36|6083.5|6083.5|6079|6079|0
1659622500000|2022-08-04 14:15:00|6079.39|6079.39|6059.62|6059.62|6082.99|6082.99|6058.92|6058.92|0
1659622800000|2022-08-04 14:20:00|6059.56|6059.56|6062.16|6062.16|6067.75|6067.75|6056.25|6056.25|0
1659623100000|2022-08-04 14:25:00|6062.07|6062.07|6063.22|6063.22|6064.79|6064.79|6058.37|6058.37|0
1659623400000|2022-08-04 14:30:00|6063.37|6063.37|6058.58|6058.58|6069.88|6069.88|6058.58|6058.58|0
1659623700000|2022-08-04 14:35:00|6058.29|6058.29|6038.14|6038.14|6058.42|6058.42|6036.38|6036.38|0
1659624000000|2022-08-04 14:40:00|6037.78|6037.78|6044.05|6044.05|6046.83|6046.83|6037.19|6037.19|0
1659624300000|2022-08-04 14:45:00|6043.97|6043.97|6053.03|6053.03|6054.11|6054.11|6043.01|6043.01|0
1659624600000|2022-08-04 14:50:00|6052.96|6052.96|6062.61|6062.61|6062.65|6062.65|6051.89|6051.89|0
1659624900000|2022-08-04 14:55:00|6062.56|6062.56|6066.97|6066.97|6068.66|6068.66|6062.35|6062.35|0
1659625200000|2022-08-04 15:00:00|6067|6067|6069.8|6069.8|6072.21|6072.21|6066.3|6066.3|0
1659625500000|2022-08-04 15:05:00|6069.93|6069.93|6071.76|6071.76|6073.05|6073.05|6069.46|6069.46|0
1659625800000|2022-08-04 15:10:00|6071.69|6071.69|6069.53|6069.53|6074.3|6074.3|6068.22|6068.22|0
1659626100000|2022-08-04 15:15:00|6069.23|6069.23|6069.67|6069.67|6072.66|6072.66|6066.48|6066.48|0
1659626400000|2022-08-04 15:20:00|6069.86|6069.86|6074.67|6074.67|6077.42|6077.42|6069.86|6069.86|0
1659626700000|2022-08-04 15:25:00|6074.61|6074.61|6067.23|6067.23|6075.84|6075.84|6065.01|6065.01|0
1659683700000|2022-08-05 07:15:00|6085|6085|6082.16|6082.16|6090.13|6090.13|6080|6080|0
1659684000000|2022-08-05 07:20:00|6082.35|6082.35|6084.72|6084.72|6088.1|6088.1|6081.2|6081.2|0
1659684300000|2022-08-05 07:25:00|6084.44|6084.44|6078.71|6078.71|6087|6087|6078.03|6078.03|0
1659684600000|2022-08-05 07:30:00|6078.84|6078.84|6089.87|6089.87|6090.54|6090.54|6078.71|6078.71|0
1659684900000|2022-08-05 07:35:00|6089.93|6089.93|6094.96|6094.96|6096.32|6096.32|6089.93|6089.93|0
1659685200000|2022-08-05 07:40:00|6095.48|6095.48|6095.48|6095.48|6095.48|6095.48|6089.71|6089.71|0
1659685500000|2022-08-05 07:45:00|6095.35|6095.35|6089.33|6089.33|6099.89|6099.89|6089.33|6089.33|0
1659685800000|2022-08-05 07:50:00|6088.2|6088.2|6084.88|6084.88|6088.37|6088.37|6082.67|6082.67|0
1659686100000|2022-08-05 07:55:00|6085.26|6085.26|6087.02|6087.02|6087.24|6087.24|6085.25|6085.25|0
1659686400000|2022-08-05 08:00:00|6087.21|6087.21|6084.44|6084.44|6090.84|6090.84|6082.98|6082.98|0
1659686700000|2022-08-05 08:05:00|6084.26|6084.26|6083.96|6083.96|6084.26|6084.26|6082.88|6082.88|0
1659687000000|2022-08-05 08:10:00|6083.76|6083.76|6092.48|6092.48|6092.48|6092.48|6082.89|6082.89|0
1659687300000|2022-08-05 08:15:00|6092.76|6092.76|6088.4|6088.4|6097.91|6097.91|6088.09|6088.09|0
1659687600000|2022-08-05 08:20:00|6088.21|6088.21|6087.1|6087.1|6089.22|6089.22|6083.4|6083.4|0
1659687900000|2022-08-05 08:25:00|6087|6087|6086.77|6086.77|6090.85|6090.85|6084.02|6084.02|0
1659688200000|2022-08-05 08:30:00|6086.57|6086.57|6090.42|6090.42|6090.42|6090.42|6085.53|6085.53|0
1659688500000|2022-08-05 08:35:00|6090.81|6090.81|6086.79|6086.79|6091.35|6091.35|6085.34|6085.34|0
1659688800000|2022-08-05 08:40:00|6086.08|6086.08|6077.71|6077.71|6086.08|6086.08|6077.38|6077.38|0
1659689100000|2022-08-05 08:45:00|6077.62|6077.62|6073.51|6073.51|6078.33|6078.33|6073.28|6073.28|0
1659689400000|2022-08-05 08:50:00|6073.57|6073.57|6081.58|6081.58|6081.58|6081.58|6073.57|6073.57|0
1659689700000|2022-08-05 08:55:00|6081.76|6081.76|6079.39|6079.39|6082.28|6082.28|6078.62|6078.62|0
1659690000000|2022-08-05 09:00:00|6079.67|6079.67|6072.39|6072.39|6080.04|6080.04|6072.33|6072.33|0
1659690300000|2022-08-05 09:05:00|6072.3|6072.3|6074.38|6074.38|6074.79|6074.79|6072.06|6072.06|0
1659690600000|2022-08-05 09:10:00|6073.67|6073.67|6074.66|6074.66|6074.66|6074.66|6072.54|6072.54|0
1659690900000|2022-08-05 09:15:00|6074.77|6074.77|6079.37|6079.37|6079.64|6079.64|6074.53|6074.53|0
1659691200000|2022-08-05 09:20:00|6079.74|6079.74|6074.62|6074.62|6079.93|6079.93|6073.99|6073.99|0
1659691500000|2022-08-05 09:25:00|6074.72|6074.72|6069.43|6069.43|6075.01|6075.01|6068.45|6068.45|0
1659691800000|2022-08-05 09:30:00|6069.34|6069.34|6070.45|6070.45|6071.73|6071.73|6068.61|6068.61|0
1659692100000|2022-08-05 09:35:00|6070.35|6070.35|6070.72|6070.72|6072.31|6072.31|6069.79|6069.79|0
1659692400000|2022-08-05 09:40:00|6070.79|6070.79|6073.36|6073.36|6073.36|6073.36|6070.43|6070.43|0
1659692700000|2022-08-05 09:45:00|6073.72|6073.72|6068.38|6068.38|6073.72|6073.72|6062.9|6062.9|0
1659693000000|2022-08-05 09:50:00|6068.54|6068.54|6077.76|6077.76|6077.76|6077.76|6068.54|6068.54|0
1659693300000|2022-08-05 09:55:00|6077.83|6077.83|6079.54|6079.54|6080.91|6080.91|6077.83|6077.83|0
1659693600000|2022-08-05 10:00:00|6079.58|6079.58|6081.45|6081.45|6081.45|6081.45|6078.7|6078.7|0
1659693900000|2022-08-05 10:05:00|6081.52|6081.52|6078.89|6078.89|6081.84|6081.84|6078.52|6078.52|0
1659694200000|2022-08-05 10:10:00|6079.09|6079.09|6079.02|6079.02|6081.49|6081.49|6079.02|6079.02|0
1659694500000|2022-08-05 10:15:00|6079.22|6079.22|6081.11|6081.11|6081.71|6081.71|6079.22|6079.22|0
1659694800000|2022-08-05 10:20:00|6080.98|6080.98|6086.53|6086.53|6086.89|6086.89|6078.45|6078.45|0
1659695100000|2022-08-05 10:25:00|6086.85|6086.85|6087.55|6087.55|6088.13|6088.13|6085.36|6085.36|0
1659695400000|2022-08-05 10:30:00|6087.92|6087.92|6087.16|6087.16|6087.92|6087.92|6085.78|6085.78|0
1659695700000|2022-08-05 10:35:00|6087.45|6087.45|6085.6|6085.6|6087.45|6087.45|6084.52|6084.52|0
1659696000000|2022-08-05 10:40:00|6084.89|6084.89|6084.53|6084.53|6084.89|6084.89|6078.04|6078.04|0
1659696300000|2022-08-05 10:45:00|6084.6|6084.6|6085|6085|6086.74|6086.74|6084.49|6084.49|0
1659696600000|2022-08-05 10:50:00|6084.7|6084.7|6081.23|6081.23|6084.7|6084.7|6077.41|6077.41|0
1659696900000|2022-08-05 10:55:00|6081.53|6081.53|6073.88|6073.88|6081.76|6081.76|6071.67|6071.67|0
1659697200000|2022-08-05 11:00:00|6074.06|6074.06|6106.35|6106.35|6122.34|6122.34|6073.46|6073.46|0
1659697500000|2022-08-05 11:05:00|6106.07|6106.07|6102.04|6102.04|6119.91|6119.91|6101.84|6101.84|0
1659697800000|2022-08-05 11:10:00|6101.15|6101.15|6084.79|6084.79|6104.04|6104.04|6084.79|6084.79|0
1659698100000|2022-08-05 11:15:00|6084.63|6084.63|6091.53|6091.53|6093.38|6093.38|6077.28|6077.28|0
1659698400000|2022-08-05 11:20:00|6091.17|6091.17|6099.82|6099.82|6099.87|6099.87|6091.17|6091.17|0
1659698700000|2022-08-05 11:25:00|6099.89|6099.89|6100.74|6100.74|6106.23|6106.23|6099.88|6099.88|0
1659699000000|2022-08-05 11:30:00|6100.53|6100.53|6097.91|6097.91|6100.53|6100.53|6096.56|6096.56|0
1659699300000|2022-08-05 11:35:00|6097.63|6097.63|6099.25|6099.25|6100.95|6100.95|6097.14|6097.14|0
1659699600000|2022-08-05 11:40:00|6099.37|6099.37|6101.7|6101.7|6102.5|6102.5|6099.37|6099.37|0
1659699900000|2022-08-05 11:45:00|6104.15|6104.15|6102.83|6102.83|6107.37|6107.37|6102.83|6102.83|0
1659700200000|2022-08-05 11:50:00|6102.99|6102.99|6103.67|6103.67|6107.11|6107.11|6102.99|6102.99|0
1659700500000|2022-08-05 11:55:00|6103.96|6103.96|6104.01|6104.01|6104.33|6104.33|6098.35|6098.35|0
1659700800000|2022-08-05 12:00:00|6104.31|6104.31|6111.2|6111.2|6111.34|6111.34|6099.5|6099.5|0
1659701100000|2022-08-05 12:05:00|6111.92|6111.92|6112.13|6112.13|6113.53|6113.53|6108.64|6108.64|0
1659701400000|2022-08-05 12:10:00|6111.77|6111.77|6106.65|6106.65|6112.31|6112.31|6103.85|6103.85|0
1659701700000|2022-08-05 12:15:00|6107.01|6107.01|6106.24|6106.24|6109.99|6109.99|6104.93|6104.93|0
1659702000000|2022-08-05 12:20:00|6106.27|6106.27|6103.37|6103.37|6112.16|6112.16|6103.25|6103.25|0
1659702300000|2022-08-05 12:25:00|6102.97|6102.97|6097.35|6097.35|6102.97|6102.97|6097.06|6097.06|0
1659702600000|2022-08-05 12:30:00|6096.37|6096.37|6062.88|6062.88|6096.37|6096.37|6059.05|6059.05|0
1659702900000|2022-08-05 12:35:00|6062.95|6062.95|6066.07|6066.07|6071.32|6071.32|6060.24|6060.24|0
1659703200000|2022-08-05 12:40:00|6066.17|6066.17|6056.95|6056.95|6066.17|6066.17|6056.2|6056.2|0
1659703500000|2022-08-05 12:45:00|6056.38|6056.38|6042.74|6042.74|6056.46|6056.46|6042.18|6042.18|0
1659703800000|2022-08-05 12:50:00|6042.65|6042.65|6051.77|6051.77|6053.72|6053.72|6042.65|6042.65|0
1659704100000|2022-08-05 12:55:00|6050.87|6050.87|6040.48|6040.48|6050.87|6050.87|6037.37|6037.37|0
1659704400000|2022-08-05 13:00:00|6040.99|6040.99|6041.43|6041.43|6044.1|6044.1|6040.88|6040.88|0
1659704700000|2022-08-05 13:05:00|6041.61|6041.61|6039.9|6039.9|6042.54|6042.54|6038.04|6038.04|0
1659705000000|2022-08-05 13:10:00|6038.71|6038.71|6037.03|6037.03|6042.65|6042.65|6034.28|6034.28|0
1659705300000|2022-08-05 13:15:00|6037.08|6037.08|6047.56|6047.56|6048.41|6048.41|6037.08|6037.08|0
1659705600000|2022-08-05 13:20:00|6047.47|6047.47|6047.5|6047.5|6051.93|6051.93|6046.3|6046.3|0
1659705900000|2022-08-05 13:25:00|6048.4|6048.4|6053.28|6053.28|6055.08|6055.08|6043.82|6043.82|0
1659706200000|2022-08-05 13:30:00|6053.51|6053.51|6065.03|6065.03|6067.7|6067.7|6053.51|6053.51|0
1659706500000|2022-08-05 13:35:00|6065.07|6065.07|6075.68|6075.68|6078.36|6078.36|6063.2|6063.2|0
1659706800000|2022-08-05 13:40:00|6075.29|6075.29|6076.85|6076.85|6078.2|6078.2|6063.06|6063.06|0
1659707100000|2022-08-05 13:45:00|6077.15|6077.15|6074.19|6074.19|6077.4|6077.4|6068.39|6068.39|0
1659707400000|2022-08-05 13:50:00|6073.47|6073.47|6076.06|6076.06|6081.36|6081.36|6073.17|6073.17|0
1659707700000|2022-08-05 13:55:00|6076.62|6076.62|6070.11|6070.11|6079.83|6079.83|6070.11|6070.11|0
1659708000000|2022-08-05 14:00:00|6070.17|6070.17|6081.76|6081.76|6081.88|6081.88|6065.9|6065.9|0
1659708300000|2022-08-05 14:05:00|6082.11|6082.11|6091.62|6091.62|6091.67|6091.67|6081.93|6081.93|0
1659708600000|2022-08-05 14:10:00|6091.65|6091.65|6099.05|6099.05|6101.82|6101.82|6084.46|6084.46|0
1659708900000|2022-08-05 14:15:00|6100.48|6100.48|6105.44|6105.44|6111.27|6111.27|6100.42|6100.42|0
1659709200000|2022-08-05 14:20:00|6105.67|6105.67|6112.13|6112.13|6113.02|6113.02|6104.53|6104.53|0
1659709500000|2022-08-05 14:25:00|6112.05|6112.05|6103.16|6103.16|6112.1|6112.1|6100.68|6100.68|0
1659709800000|2022-08-05 14:30:00|6103.09|6103.09|6079.28|6079.28|6103.09|6103.09|6079.28|6079.28|0
1659710100000|2022-08-05 14:35:00|6079.95|6079.95|6077.49|6077.49|6083.14|6083.14|6077.42|6077.42|0
1659710400000|2022-08-05 14:40:00|6077.53|6077.53|6080.91|6080.91|6081.75|6081.75|6072.84|6072.84|0
1659710700000|2022-08-05 14:45:00|6081|6081|6083.31|6083.31|6084.44|6084.44|6079.84|6079.84|0
1659711000000|2022-08-05 14:50:00|6083.26|6083.26|6075.1|6075.1|6083.68|6083.68|6073.47|6073.47|0
1659711300000|2022-08-05 14:55:00|6075.18|6075.18|6066.49|6066.49|6075.64|6075.64|6066.42|6066.42|0
1659711600000|2022-08-05 15:00:00|6066.43|6066.43|6054.43|6054.43|6066.43|6066.43|6053.2|6053.2|0
1659711900000|2022-08-05 15:05:00|6054.79|6054.79|6046.75|6046.75|6054.79|6054.79|6041.42|6041.42|0
1659712200000|2022-08-05 15:10:00|6046.66|6046.66|6043.25|6043.25|6050.36|6050.36|6043.25|6043.25|0
1659712500000|2022-08-05 15:15:00|6043.32|6043.32|6039.23|6039.23|6046.93|6046.93|6039.02|6039.02|0
1659712800000|2022-08-05 15:20:00|6038.51|6038.51|6021.94|6021.94|6038.84|6038.84|6021.35|6021.35|0
1659713100000|2022-08-05 15:25:00|6021.85|6021.85|6018.12|6018.12|6027.73|6027.73|6017.51|6017.51|0
1659942900000|2022-08-08 07:15:00|6051.09|6051.09|6045.7|6045.7|6051.09|6051.09|6041.49|6041.49|0
1659943200000|2022-08-08 07:20:00|6045.82|6045.82|6042.62|6042.62|6050.88|6050.88|6041.04|6041.04|0
1659943500000|2022-08-08 07:25:00|6042.51|6042.51|6051.82|6051.82|6052.31|6052.31|6042.45|6042.45|0
1659943800000|2022-08-08 07:30:00|6052.17|6052.17|6039.08|6039.08|6052.17|6052.17|6039.08|6039.08|0
1659944100000|2022-08-08 07:35:00|6039.21|6039.21|6015.58|6015.58|6039.21|6039.21|6015.58|6015.58|0
1659944400000|2022-08-08 07:40:00|6014.08|6014.08|6012.47|6012.47|6014.61|6014.61|6008.52|6008.52|0
1659944700000|2022-08-08 07:45:00|6012.42|6012.42|6025.02|6025.02|6025.39|6025.39|6012.37|6012.37|0
1659945000000|2022-08-08 07:50:00|6025.11|6025.11|6031.02|6031.02|6031.02|6031.02|6024.15|6024.15|0
1659945300000|2022-08-08 07:55:00|6031.6|6031.6|6034.48|6034.48|6036.26|6036.26|6030.39|6030.39|0
1659945600000|2022-08-08 08:00:00|6034.19|6034.19|6027.63|6027.63|6034.72|6034.72|6026.68|6026.68|0
1659945900000|2022-08-08 08:05:00|6027.02|6027.02|6018.66|6018.66|6027.63|6027.63|6018.01|6018.01|0
1659946200000|2022-08-08 08:10:00|6018.61|6018.61|6015.2|6015.2|6019.92|6019.92|6013.51|6013.51|0
1659946500000|2022-08-08 08:15:00|6015.56|6015.56|6021.8|6021.8|6021.98|6021.98|6014.6|6014.6|0
1659946800000|2022-08-08 08:20:00|6022.25|6022.25|6025.1|6025.1|6025.55|6025.55|6021.96|6021.96|0
1659947100000|2022-08-08 08:25:00|6025.28|6025.28|6035.55|6035.55|6035.55|6035.55|6025.28|6025.28|0
1659947400000|2022-08-08 08:30:00|6035.93|6035.93|6037.63|6037.63|6041.25|6041.25|6035.87|6035.87|0
1659947700000|2022-08-08 08:35:00|6037.7|6037.7|6035.21|6035.21|6038.95|6038.95|6035.21|6035.21|0
1659948000000|2022-08-08 08:40:00|6035.03|6035.03|6038.24|6038.24|6038.31|6038.31|6033.83|6033.83|0
1659948300000|2022-08-08 08:45:00|6038.45|6038.45|6043.12|6043.12|6043.61|6043.61|6038.24|6038.24|0
1659948600000|2022-08-08 08:50:00|6043.72|6043.72|6036.9|6036.9|6047.56|6047.56|6036.66|6036.66|0
1659948900000|2022-08-08 08:55:00|6036.96|6036.96|6035.29|6035.29|6037.46|6037.46|6034.81|6034.81|0
1659949200000|2022-08-08 09:00:00|6035.43|6035.43|6043.84|6043.84|6043.84|6043.84|6035.16|6035.16|0
1659949500000|2022-08-08 09:05:00|6043.93|6043.93|6046.11|6046.11|6049.13|6049.13|6043.93|6043.93|0
1659949800000|2022-08-08 09:10:00|6045.26|6045.26|6037.32|6037.32|6046.7|6046.7|6037.12|6037.12|0
1659950100000|2022-08-08 09:15:00|6037.21|6037.21|6040.12|6040.12|6040.19|6040.19|6036.49|6036.49|0
1659950400000|2022-08-08 09:20:00|6040.18|6040.18|6037.54|6037.54|6042.49|6042.49|6037.35|6037.35|0
1659950700000|2022-08-08 09:25:00|6037.26|6037.26|6031.67|6031.67|6037.46|6037.46|6031.27|6031.27|0
1659951000000|2022-08-08 09:30:00|6031.82|6031.82|6039.29|6039.29|6041.04|6041.04|6031.82|6031.82|0
1659951300000|2022-08-08 09:35:00|6039.48|6039.48|6042.72|6042.72|6042.72|6042.72|6038.49|6038.49|0
1659951600000|2022-08-08 09:40:00|6042.63|6042.63|6042.51|6042.51|6044.07|6044.07|6042.07|6042.07|0
1659951900000|2022-08-08 09:45:00|6042.81|6042.81|6048.85|6048.85|6048.9|6048.9|6042.51|6042.51|0
1659952200000|2022-08-08 09:50:00|6048.76|6048.76|6051.59|6051.59|6052.48|6052.48|6048.76|6048.76|0
1659952500000|2022-08-08 09:55:00|6051.78|6051.78|6047.79|6047.79|6051.78|6051.78|6047.79|6047.79|0
1659952800000|2022-08-08 10:00:00|6047.66|6047.66|6048.22|6048.22|6048.22|6048.22|6042.15|6042.15|0
1659953100000|2022-08-08 10:05:00|6047.86|6047.86|6048.02|6048.02|6051.77|6051.77|6047.7|6047.7|0
1659953400000|2022-08-08 10:10:00|6048.92|6048.92|6039.68|6039.68|6048.94|6048.94|6039.68|6039.68|0
1659953700000|2022-08-08 10:15:00|6038.96|6038.96|6044.56|6044.56|6044.86|6044.86|6038.96|6038.96|0
1659954000000|2022-08-08 10:20:00|6044.37|6044.37|6042.19|6042.19|6045.09|6045.09|6041.54|6041.54|0
1659954300000|2022-08-08 10:25:00|6042.26|6042.26|6047.88|6047.88|6047.88|6047.88|6042.26|6042.26|0
1659954600000|2022-08-08 10:30:00|6049.03|6049.03|6048.89|6048.89|6051.39|6051.39|6045.99|6045.99|0
1659954900000|2022-08-08 10:35:00|6048.99|6048.99|6046.97|6046.97|6048.99|6048.99|6046.78|6046.78|0
1659955200000|2022-08-08 10:40:00|6047.03|6047.03|6048.06|6048.06|6050.73|6050.73|6046.52|6046.52|0
1659955500000|2022-08-08 10:45:00|6048.72|6048.72|6049.03|6049.03|6049.63|6049.63|6048.53|6048.53|0
1659955800000|2022-08-08 10:50:00|6048.67|6048.67|6055.05|6055.05|6055.05|6055.05|6047.25|6047.25|0
1659956100000|2022-08-08 10:55:00|6055.17|6055.17|6058.95|6058.95|6059.25|6059.25|6053.42|6053.42|0
1659956400000|2022-08-08 11:00:00|6058.39|6058.39|6056.35|6056.35|6058.73|6058.73|6054.9|6054.9|0
1659956700000|2022-08-08 11:05:00|6056.65|6056.65|6055.99|6055.99|6056.71|6056.71|6054.22|6054.22|0
1659957000000|2022-08-08 11:10:00|6056.18|6056.18|6062.56|6062.56|6062.56|6062.56|6055.75|6055.75|0
1659957300000|2022-08-08 11:15:00|6062.94|6062.94|6067.39|6067.39|6067.39|6067.39|6062.94|6062.94|0
1659957600000|2022-08-08 11:20:00|6067.27|6067.27|6063.67|6063.67|6067.27|6067.27|6063.67|6063.67|0
1659957900000|2022-08-08 11:25:00|6063.37|6063.37|6063.92|6063.92|6067.47|6067.47|6063.07|6063.07|0
1659958200000|2022-08-08 11:30:00|6063.64|6063.64|6062.23|6062.23|6063.64|6063.64|6062.11|6062.11|0
1659958500000|2022-08-08 11:35:00|6061.51|6061.51|6065.83|6065.83|6067.18|6067.18|6061.26|6061.26|0
1659958800000|2022-08-08 11:40:00|6065.74|6065.74|6070.15|6070.15|6070.15|6070.15|6065.74|6065.74|0
1659959100000|2022-08-08 11:45:00|6070.36|6070.36|6069.15|6069.15|6071.46|6071.46|6069.15|6069.15|0
1659959400000|2022-08-08 11:50:00|6069.43|6069.43|6069.02|6069.02|6070.37|6070.37|6068.12|6068.12|0
1659959700000|2022-08-08 11:55:00|6068.72|6068.72|6067.83|6067.83|6068.72|6068.72|6065.4|6065.4|0
1659960000000|2022-08-08 12:00:00|6068.09|6068.09|6069.51|6069.51|6070.35|6070.35|6067.93|6067.93|0
1659960300000|2022-08-08 12:05:00|6069.7|6069.7|6080.21|6080.21|6080.27|6080.27|6069.7|6069.7|0
1659960600000|2022-08-08 12:10:00|6080.24|6080.24|6081.87|6081.87|6083.21|6083.21|6080.24|6080.24|0
1659960900000|2022-08-08 12:15:00|6082.23|6082.23|6081.96|6081.96|6083.32|6083.32|6081.88|6081.88|0
1659961200000|2022-08-08 12:20:00|6082.32|6082.32|6085.83|6085.83|6086.23|6086.23|6082.32|6082.32|0
1659961500000|2022-08-08 12:25:00|6085.77|6085.77|6096.67|6096.67|6097.19|6097.19|6085.77|6085.77|0
1659961800000|2022-08-08 12:30:00|6096.37|6096.37|6093.96|6093.96|6096.89|6096.89|6093.96|6093.96|0
1659962100000|2022-08-08 12:35:00|6093.75|6093.75|6091.16|6091.16|6094.76|6094.76|6091.16|6091.16|0
1659962400000|2022-08-08 12:40:00|6091.05|6091.05|6086.85|6086.85|6091.05|6091.05|6086.49|6086.49|0
1659962700000|2022-08-08 12:45:00|6086.49|6086.49|6088.14|6088.14|6088.74|6088.74|6086.49|6086.49|0
1659963000000|2022-08-08 12:50:00|6088.11|6088.11|6098.2|6098.2|6099.63|6099.63|6088.11|6088.11|0
1659963300000|2022-08-08 12:55:00|6097.84|6097.84|6094.76|6094.76|6098.09|6098.09|6094.18|6094.18|0
1659963600000|2022-08-08 13:00:00|6095.13|6095.13|6080.93|6080.93|6096.03|6096.03|6080.93|6080.93|0
1659963900000|2022-08-08 13:05:00|6080.52|6080.52|6081.4|6081.4|6082.48|6082.48|6079.12|6079.12|0
1659964200000|2022-08-08 13:10:00|6081.6|6081.6|6082.46|6082.46|6083.23|6083.23|6079.98|6079.98|0
1659964500000|2022-08-08 13:15:00|6082.25|6082.25|6093.6|6093.6|6093.93|6093.93|6082.25|6082.25|0
1659964800000|2022-08-08 13:20:00|6094.39|6094.39|6090.97|6090.97|6094.88|6094.88|6089.51|6089.51|0
1659965100000|2022-08-08 13:25:00|6091.21|6091.21|6089.35|6089.35|6092.13|6092.13|6086.71|6086.71|0
1659965400000|2022-08-08 13:30:00|6088.97|6088.97|6097.95|6097.95|6101.26|6101.26|6087.62|6087.62|0
1659965700000|2022-08-08 13:35:00|6098.01|6098.01|6122.52|6122.52|6123.04|6123.04|6098.01|6098.01|0
1659966000000|2022-08-08 13:40:00|6122.71|6122.71|6121.58|6121.58|6127.9|6127.9|6117.78|6117.78|0
1659966300000|2022-08-08 13:45:00|6120.98|6120.98|6121.63|6121.63|6124.38|6124.38|6114.59|6114.59|0
1659966600000|2022-08-08 13:50:00|6121.56|6121.56|6113.84|6113.84|6121.56|6121.56|6113.84|6113.84|0
1659966900000|2022-08-08 13:55:00|6113.79|6113.79|6106.2|6106.2|6115.86|6115.86|6105.94|6105.94|0
1659967200000|2022-08-08 14:00:00|6106.92|6106.92|6115.89|6115.89|6116.38|6116.38|6104.71|6104.71|0
1659967500000|2022-08-08 14:05:00|6116.01|6116.01|6125.64|6125.64|6125.64|6125.64|6116.01|6116.01|0
1659967800000|2022-08-08 14:10:00|6126.35|6126.35|6139.34|6139.34|6140.11|6140.11|6126.35|6126.35|0
1659968100000|2022-08-08 14:15:00|6139.47|6139.47|6134|6134|6141.17|6141.17|6133.47|6133.47|0
1659968400000|2022-08-08 14:20:00|6134.16|6134.16|6133.23|6133.23|6134.45|6134.45|6130.69|6130.69|0
1659968700000|2022-08-08 14:25:00|6132.85|6132.85|6129.14|6129.14|6133.22|6133.22|6125.43|6125.43|0
1659969000000|2022-08-08 14:30:00|6129.05|6129.05|6129.38|6129.38|6134.7|6134.7|6127.94|6127.94|0
1659969300000|2022-08-08 14:35:00|6129.45|6129.45|6143.52|6143.52|6145.16|6145.16|6129.38|6129.38|0
1659969600000|2022-08-08 14:40:00|6143.89|6143.89|6142.18|6142.18|6143.99|6143.99|6139.96|6139.96|0
1659969900000|2022-08-08 14:45:00|6141.88|6141.88|6130.58|6130.58|6141.95|6141.95|6129.87|6129.87|0
1659970200000|2022-08-08 14:50:00|6130.5|6130.5|6133.22|6133.22|6135.05|6135.05|6129.81|6129.81|0
1659970500000|2022-08-08 14:55:00|6132.86|6132.86|6125.75|6125.75|6134.43|6134.43|6124.65|6124.65|0
1659970800000|2022-08-08 15:00:00|6125.81|6125.81|6134.08|6134.08|6134.12|6134.12|6125.81|6125.81|0
1659971100000|2022-08-08 15:05:00|6133.99|6133.99|6133.31|6133.31|6136.86|6136.86|6132.95|6132.95|0
1659971400000|2022-08-08 15:10:00|6133.22|6133.22|6126.58|6126.58|6133.61|6133.61|6126.55|6126.55|0
1659971700000|2022-08-08 15:15:00|6126.65|6126.65|6118.4|6118.4|6126.65|6126.65|6116.49|6116.49|0
1659972000000|2022-08-08 15:20:00|6118.76|6118.76|6119.33|6119.33|6120.96|6120.96|6117.21|6117.21|0
1659972300000|2022-08-08 15:25:00|6119.27|6119.27|6117.33|6117.33|6119.73|6119.73|6112.9|6112.9|0
1660029300000|2022-08-09 07:15:00|6126.24|6126.24|6116.81|6116.81|6131.94|6131.94|6116.81|6116.81|0
1660029600000|2022-08-09 07:20:00|6116.06|6116.06|6095.71|6095.71|6116.33|6116.33|6094.5|6094.5|0
1660029900000|2022-08-09 07:25:00|6095.9|6095.9|6100.99|6100.99|6104.21|6104.21|6095.53|6095.53|0
1660030200000|2022-08-09 07:30:00|6101.12|6101.12|6096.15|6096.15|6103.63|6103.63|6095.71|6095.71|0
1660030500000|2022-08-09 07:35:00|6096.28|6096.28|6097.42|6097.42|6097.42|6097.42|6088.46|6088.46|0
1660030800000|2022-08-09 07:40:00|6098.02|6098.02|6080.41|6080.41|6098.02|6098.02|6080.02|6080.02|0
1660031100000|2022-08-09 07:45:00|6080.46|6080.46|6074.47|6074.47|6080.86|6080.86|6073.91|6073.91|0
1660031400000|2022-08-09 07:50:00|6075.67|6075.67|6074.27|6074.27|6077.74|6077.74|6074.27|6074.27|0
1660031700000|2022-08-09 07:55:00|6074.39|6074.39|6071.83|6071.83|6078.24|6078.24|6071.83|6071.83|0
1660032000000|2022-08-09 08:00:00|6072.02|6072.02|6074.8|6074.8|6074.8|6074.8|6071.46|6071.46|0
1660032300000|2022-08-09 08:05:00|6074.85|6074.85|6077.15|6077.15|6080.44|6080.44|6074.08|6074.08|0
1660032600000|2022-08-09 08:10:00|6077.03|6077.03|6091.11|6091.11|6091.11|6091.11|6076.37|6076.37|0
1660032900000|2022-08-09 08:15:00|6091.21|6091.21|6092.56|6092.56|6092.56|6092.56|6087.02|6087.02|0
1660033200000|2022-08-09 08:20:00|6092.5|6092.5|6092.8|6092.8|6095.99|6095.99|6092.5|6092.5|0
1660033500000|2022-08-09 08:25:00|6093.18|6093.18|6089.28|6089.28|6093.31|6093.31|6086.41|6086.41|0
1660033800000|2022-08-09 08:30:00|6089.56|6089.56|6087.38|6087.38|6090.29|6090.29|6086.93|6086.93|0
1660034100000|2022-08-09 08:35:00|6087.18|6087.18|6076.35|6076.35|6087.37|6087.37|6075.93|6075.93|0
1660034400000|2022-08-09 08:40:00|6076.61|6076.61|6055.79|6055.79|6076.61|6076.61|6055.79|6055.79|0
1660034700000|2022-08-09 08:45:00|6055.71|6055.71|6064.59|6064.59|6065.76|6065.76|6055.71|6055.71|0
1660035000000|2022-08-09 08:50:00|6064.29|6064.29|6057.41|6057.41|6064.29|6064.29|6055.5|6055.5|0
1660035300000|2022-08-09 08:55:00|6057.49|6057.49|6057.98|6057.98|6059.64|6059.64|6056.86|6056.86|0
1660035600000|2022-08-09 09:00:00|6057.77|6057.77|6056.6|6056.6|6058.04|6058.04|6055.4|6055.4|0
1660035900000|2022-08-09 09:05:00|6055.88|6055.88|6056.19|6056.19|6056.94|6056.94|6053.28|6053.28|0
1660036200000|2022-08-09 09:10:00|6057.62|6057.62|6060.44|6060.44|6061.28|6061.28|6057.62|6057.62|0
1660036500000|2022-08-09 09:15:00|6061.04|6061.04|6054.04|6054.04|6062.2|6062.2|6054.04|6054.04|0
1660036800000|2022-08-09 09:20:00|6051.53|6051.53|6043.37|6043.37|6051.53|6051.53|6043.24|6043.24|0
1660037100000|2022-08-09 09:25:00|6042.96|6042.96|6042.29|6042.29|6046.53|6046.53|6038.98|6038.98|0
1660037400000|2022-08-09 09:30:00|6041.47|6041.47|6045.55|6045.55|6045.91|6045.91|6038.78|6038.78|0
1660037700000|2022-08-09 09:35:00|6045.62|6045.62|6051.03|6051.03|6053.49|6053.49|6045.62|6045.62|0
1660038000000|2022-08-09 09:40:00|6050.73|6050.73|6046.19|6046.19|6050.73|6050.73|6046.19|6046.19|0
1660038300000|2022-08-09 09:45:00|6046.49|6046.49|6047.53|6047.53|6047.89|6047.89|6045.66|6045.66|0
1660038600000|2022-08-09 09:50:00|6047.62|6047.62|6040.85|6040.85|6047.8|6047.8|6040.85|6040.85|0
1660038900000|2022-08-09 09:55:00|6041.26|6041.26|6035.21|6035.21|6041.8|6041.8|6031.46|6031.46|0
1660039200000|2022-08-09 10:00:00|6034.98|6034.98|6037.17|6037.17|6040.87|6040.87|6034.98|6034.98|0
1660039500000|2022-08-09 10:05:00|6036.42|6036.42|6036.76|6036.76|6038.25|6038.25|6035.88|6035.88|0
1660039800000|2022-08-09 10:10:00|6034.79|6034.79|6033.54|6033.54|6036.69|6036.69|6032.83|6032.83|0
1660040100000|2022-08-09 10:15:00|6034.44|6034.44|6029.23|6029.23|6034.98|6034.98|6025.3|6025.3|0
1660040400000|2022-08-09 10:20:00|6029.34|6029.34|6022.55|6022.55|6029.39|6029.39|6019.61|6019.61|0
1660040700000|2022-08-09 10:25:00|6022.85|6022.85|6030.89|6030.89|6032.67|6032.67|6022.33|6022.33|0
1660041000000|2022-08-09 10:30:00|6031.27|6031.27|6032.03|6032.03|6032.27|6032.27|6029.91|6029.91|0
1660041300000|2022-08-09 10:35:00|6031.65|6031.65|6029.28|6029.28|6031.65|6031.65|6027.5|6027.5|0
1660041600000|2022-08-09 10:40:00|6029|6029|6029.08|6029.08|6029.63|6029.63|6027.36|6027.36|0
1660041900000|2022-08-09 10:45:00|6028.72|6028.72|6027.71|6027.71|6030.52|6030.52|6026.85|6026.85|0
1660042200000|2022-08-09 10:50:00|6027.62|6027.62|6027.24|6027.24|6027.68|6027.68|6026.16|6026.16|0
1660042500000|2022-08-09 10:55:00|6027.05|6027.05|6024.92|6024.92|6027.05|6027.05|6024.64|6024.64|0
1660042800000|2022-08-09 11:00:00|6025.14|6025.14|6029.4|6029.4|6032.37|6032.37|6025.14|6025.14|0
1660043100000|2022-08-09 11:05:00|6029.76|6029.76|6027.71|6027.71|6029.76|6029.76|6027.68|6027.68|0
1660043400000|2022-08-09 11:10:00|6027.48|6027.48|6035.43|6035.43|6036.37|6036.37|6027.42|6027.42|0
1660043700000|2022-08-09 11:15:00|6035.35|6035.35|6032.84|6032.84|6035.35|6035.35|6031.93|6031.93|0
1660044000000|2022-08-09 11:20:00|6033.14|6033.14|6034.02|6034.02|6035.53|6035.53|6033.14|6033.14|0
1660044300000|2022-08-09 11:25:00|6033.73|6033.73|6034.72|6034.72|6035.22|6035.22|6031.74|6031.74|0
1660044600000|2022-08-09 11:30:00|6034.57|6034.57|6035.95|6035.95|6036.16|6036.16|6032.88|6032.88|0
1660044900000|2022-08-09 11:35:00|6035.59|6035.59|6033.62|6033.62|6035.59|6035.59|6033.62|6033.62|0
1660045200000|2022-08-09 11:40:00|6033.81|6033.81|6020.03|6020.03|6033.81|6033.81|6020.03|6020.03|0
1660045500000|2022-08-09 11:45:00|6019.94|6019.94|6016.81|6016.81|6020.91|6020.91|6013.35|6013.35|0
1660045800000|2022-08-09 11:50:00|6016.56|6016.56|6018.9|6018.9|6018.97|6018.97|6015.03|6015.03|0
1660046100000|2022-08-09 11:55:00|6018.82|6018.82|6011.69|6011.69|6018.82|6018.82|6011.69|6011.69|0
1660046400000|2022-08-09 12:00:00|6011.89|6011.89|6010.69|6010.69|6014.29|6014.29|6010.69|6010.69|0
1660046700000|2022-08-09 12:05:00|6011.08|6011.08|6004.25|6004.25|6011.13|6011.13|6004.25|6004.25|0
1660047000000|2022-08-09 12:10:00|6003.65|6003.65|5997.09|5997.09|6003.65|6003.65|5997.09|5997.09|0
1660047300000|2022-08-09 12:15:00|5996.53|5996.53|6002.01|6002.01|6002.01|6002.01|5996.34|5996.34|0
1660047600000|2022-08-09 12:20:00|6002.31|6002.31|6009.5|6009.5|6010.31|6010.31|6002.02|6002.02|0
1660047900000|2022-08-09 12:25:00|6009.4|6009.4|6005.36|6005.36|6009.46|6009.46|6005.26|6005.26|0
1660048200000|2022-08-09 12:30:00|6004.46|6004.46|6005.79|6005.79|6007.98|6007.98|6001.8|6001.8|0
1660048500000|2022-08-09 12:35:00|6005.43|6005.43|6003.29|6003.29|6006.95|6006.95|6003.08|6003.08|0
1660048800000|2022-08-09 12:40:00|6003.26|6003.26|6011.54|6011.54|6013.45|6013.45|6003.26|6003.26|0
1660049100000|2022-08-09 12:45:00|6010.97|6010.97|6018.47|6018.47|6018.47|6018.47|6009.56|6009.56|0
1660049400000|2022-08-09 12:50:00|6018.17|6018.17|6016.5|6016.5|6018.17|6018.17|6013.53|6013.53|0
1660049700000|2022-08-09 12:55:00|6016.55|6016.55|6018.8|6018.8|6020.33|6020.33|6015.91|6015.91|0
1660050000000|2022-08-09 13:00:00|6018.61|6018.61|6019.65|6019.65|6023.55|6023.55|6016.58|6016.58|0
1660050300000|2022-08-09 13:05:00|6019.72|6019.72|6025.52|6025.52|6025.58|6025.58|6019.72|6019.72|0
1660050600000|2022-08-09 13:10:00|6026.24|6026.24|6022.52|6022.52|6026.89|6026.89|6022.11|6022.11|0
1660050900000|2022-08-09 13:15:00|6022.57|6022.57|6026.41|6026.41|6027.37|6027.37|6020.74|6020.74|0
1660051200000|2022-08-09 13:20:00|6026.34|6026.34|6026.63|6026.63|6027.5|6027.5|6025.19|6025.19|0
1660051500000|2022-08-09 13:25:00|6025.55|6025.55|6025.14|6025.14|6028.89|6028.89|6022.95|6022.95|0
1660051800000|2022-08-09 13:30:00|6024.98|6024.98|6023.57|6023.57|6031.15|6031.15|6011.65|6011.65|0
1660052100000|2022-08-09 13:35:00|6023.82|6023.82|6022.42|6022.42|6026.54|6026.54|6013.34|6013.34|0
1660052400000|2022-08-09 13:40:00|6022.78|6022.78|6035.84|6035.84|6036.08|6036.08|6022.78|6022.78|0
1660052700000|2022-08-09 13:45:00|6036.2|6036.2|6038.8|6038.8|6043.5|6043.5|6035.12|6035.12|0
1660053000000|2022-08-09 13:50:00|6039.81|6039.81|6023.1|6023.1|6045.3|6045.3|6020.7|6020.7|0
1660053300000|2022-08-09 13:55:00|6022.74|6022.74|6027.01|6027.01|6028.61|6028.61|6017.91|6017.91|0
1660053600000|2022-08-09 14:00:00|6025.63|6025.63|6010.88|6010.88|6025.99|6025.99|6006.13|6006.13|0
1660053900000|2022-08-09 14:05:00|6011.24|6011.24|6002.08|6002.08|6013.02|6013.02|6001.78|6001.78|0
1660054200000|2022-08-09 14:10:00|6001.37|6001.37|6001.18|6001.18|6006|6006|5998.39|5998.39|0
1660054500000|2022-08-09 14:15:00|6001.09|6001.09|6006.38|6006.38|6008.04|6008.04|5992.08|5992.08|0
1660054800000|2022-08-09 14:20:00|6006.22|6006.22|5993.13|5993.13|6010.85|6010.85|5992.71|5992.71|0
1660055100000|2022-08-09 14:25:00|5992.57|5992.57|5998.5|5998.5|5999.22|5999.22|5991.14|5991.14|0
1660055400000|2022-08-09 14:30:00|5998.44|5998.44|5999.84|5999.84|5999.84|5999.84|5992.23|5992.23|0
1660055700000|2022-08-09 14:35:00|6000.04|6000.04|5993.67|5993.67|6000.04|6000.04|5992.2|5992.2|0
1660056000000|2022-08-09 14:40:00|5993.83|5993.83|5990.94|5990.94|5993.9|5993.9|5988.66|5988.66|0
1660056300000|2022-08-09 14:45:00|5989.92|5989.92|5990.58|5990.58|5990.71|5990.71|5983.81|5983.81|0
1660056600000|2022-08-09 14:50:00|5990.61|5990.61|5986.89|5986.89|5992.62|5992.62|5986.89|5986.89|0
1660056900000|2022-08-09 14:55:00|5986.93|5986.93|5977.02|5977.02|5987.34|5987.34|5976.91|5976.91|0
1660057200000|2022-08-09 15:00:00|5976.81|5976.81|5970.42|5970.42|5976.81|5976.81|5968.46|5968.46|0
1660057500000|2022-08-09 15:05:00|5970.45|5970.45|5966.56|5966.56|5970.45|5970.45|5961.73|5961.73|0
1660057800000|2022-08-09 15:10:00|5966.31|5966.31|5977.27|5977.27|5977.34|5977.34|5965.24|5965.24|0
1660058100000|2022-08-09 15:15:00|5977.45|5977.45|5984.78|5984.78|5985.33|5985.33|5976.22|5976.22|0
1660058400000|2022-08-09 15:20:00|5984.54|5984.54|5986.58|5986.58|5988.24|5988.24|5982.13|5982.13|0
1660058700000|2022-08-09 15:25:00|5986.22|5986.22|5982.01|5982.01|5986.22|5986.22|5978.36|5978.36|0
1660115700000|2022-08-10 07:15:00|5970.53|5970.53|5983.79|5983.79|5985.11|5985.11|5969.48|5969.48|0
1660116000000|2022-08-10 07:20:00|5984.21|5984.21|5987.34|5987.34|5995.39|5995.39|5984.21|5984.21|0
1660116300000|2022-08-10 07:25:00|5986.9|5986.9|5999.86|5999.86|6001.28|6001.28|5985.21|5985.21|0
1660116600000|2022-08-10 07:30:00|6000.19|6000.19|5994|5994|6001.94|6001.94|5993.86|5993.86|0
1660116900000|2022-08-10 07:35:00|5993.71|5993.71|5983.97|5983.97|5999.71|5999.71|5983.97|5983.97|0
1660117200000|2022-08-10 07:40:00|5984.34|5984.34|5986.36|5986.36|5987.28|5987.28|5982.04|5982.04|0
1660117500000|2022-08-10 07:45:00|5985.28|5985.28|5998.1|5998.1|5998.1|5998.1|5984.81|5984.81|0
1660117800000|2022-08-10 07:50:00|5999.89|5999.89|6003.91|6003.91|6010.15|6010.15|5999.89|5999.89|0
1660118100000|2022-08-10 07:55:00|6003.88|6003.88|6020.43|6020.43|6021.87|6021.87|6003.09|6003.09|0
1660118400000|2022-08-10 08:00:00|6020.07|6020.07|6019.82|6019.82|6024.06|6024.06|6017.05|6017.05|0
1660118700000|2022-08-10 08:05:00|6019.88|6019.88|6034.67|6034.67|6034.67|6034.67|6019.19|6019.19|0
1660119000000|2022-08-10 08:10:00|6034.83|6034.83|6034.72|6034.72|6040.61|6040.61|6031.21|6031.21|0
1660119300000|2022-08-10 08:15:00|6035.44|6035.44|6029.86|6029.86|6036.33|6036.33|6028.69|6028.69|0
1660119600000|2022-08-10 08:20:00|6030.05|6030.05|6034.21|6034.21|6035.06|6035.06|6025.11|6025.11|0
1660119900000|2022-08-10 08:25:00|6033.95|6033.95|6035.14|6035.14|6036.53|6036.53|6033.71|6033.71|0
1660120200000|2022-08-10 08:30:00|6035.75|6035.75|6039.47|6039.47|6040.25|6040.25|6035.65|6035.65|0
1660120500000|2022-08-10 08:35:00|6039.77|6039.77|6039.96|6039.96|6043.35|6043.35|6037.62|6037.62|0
1660120800000|2022-08-10 08:40:00|6039.6|6039.6|6043.35|6043.35|6044.01|6044.01|6039.24|6039.24|0
1660121100000|2022-08-10 08:45:00|6042.99|6042.99|6050.77|6050.77|6051.33|6051.33|6042.91|6042.91|0
1660121400000|2022-08-10 08:50:00|6050.86|6050.86|6064.6|6064.6|6064.63|6064.63|6050.86|6050.86|0
1660121700000|2022-08-10 08:55:00|6064.97|6064.97|6056.02|6056.02|6066.46|6066.46|6054.38|6054.38|0
1660122000000|2022-08-10 09:00:00|6056.15|6056.15|6056.59|6056.59|6059.68|6059.68|6052.97|6052.97|0
1660122300000|2022-08-10 09:05:00|6058.02|6058.02|6059.12|6059.12|6059.88|6059.88|6057.3|6057.3|0
1660122600000|2022-08-10 09:10:00|6059.16|6059.16|6066.76|6066.76|6067.51|6067.51|6058.52|6058.52|0
1660122900000|2022-08-10 09:15:00|6066.51|6066.51|6060.62|6060.62|6066.51|6066.51|6060.62|6060.62|0
1660123200000|2022-08-10 09:20:00|6060.46|6060.46|6063.76|6063.76|6064.14|6064.14|6058.83|6058.83|0
1660123500000|2022-08-10 09:25:00|6063.57|6063.57|6059.88|6059.88|6063.57|6063.57|6059.2|6059.2|0
1660123800000|2022-08-10 09:30:00|6060.13|6060.13|6064.38|6064.38|6064.51|6064.51|6058.43|6058.43|0
1660124100000|2022-08-10 09:35:00|6064.29|6064.29|6064.82|6064.82|6067.79|6067.79|6061.97|6061.97|0
1660124400000|2022-08-10 09:40:00|6064.2|6064.2|6062.62|6062.62|6066.54|6066.54|6061.69|6061.69|0
1660124700000|2022-08-10 09:45:00|6062.68|6062.68|6065.45|6065.45|6070.76|6070.76|6062.66|6062.66|0
1660125000000|2022-08-10 09:50:00|6065.25|6065.25|6066.32|6066.32|6068.05|6068.05|6064.49|6064.49|0
1660125300000|2022-08-10 09:55:00|6065.72|6065.72|6064.75|6064.75|6066.71|6066.71|6061.45|6061.45|0
1660125600000|2022-08-10 10:00:00|6064.78|6064.78|6067.08|6067.08|6069.17|6069.17|6062.26|6062.26|0
1660125900000|2022-08-10 10:05:00|6066.75|6066.75|6058.94|6058.94|6067|6067|6058.27|6058.27|0
1660126200000|2022-08-10 10:10:00|6058.75|6058.75|6050.12|6050.12|6059.93|6059.93|6049.08|6049.08|0
1660126500000|2022-08-10 10:15:00|6050.01|6050.01|6055.43|6055.43|6056.18|6056.18|6049.63|6049.63|0
1660126800000|2022-08-10 10:20:00|6055.73|6055.73|6058.11|6058.11|6058.51|6058.51|6054.63|6054.63|0
1660127100000|2022-08-10 10:25:00|6058.49|6058.49|6060.31|6060.31|6061.33|6061.33|6058.01|6058.01|0
1660127400000|2022-08-10 10:30:00|6060|6060|6055.28|6055.28|6060.17|6060.17|6055.28|6055.28|0
1660127700000|2022-08-10 10:35:00|6055.25|6055.25|6057.26|6057.26|6059.1|6059.1|6053.75|6053.75|0
1660128000000|2022-08-10 10:40:00|6056.19|6056.19|6055.26|6055.26|6057.18|6057.18|6054.89|6054.89|0
1660128300000|2022-08-10 10:45:00|6055.32|6055.32|6057.26|6057.26|6057.63|6057.63|6054.91|6054.91|0
1660128600000|2022-08-10 10:50:00|6057.92|6057.92|6063.12|6063.12|6064.55|6064.55|6057.67|6057.67|0
1660128900000|2022-08-10 10:55:00|6062.88|6062.88|6063.16|6063.16|6063.25|6063.25|6062.61|6062.61|0
1660129200000|2022-08-10 11:00:00|6063.13|6063.13|6063.16|6063.16|6063.59|6063.59|6060.87|6060.87|0
1660129500000|2022-08-10 11:05:00|6063.23|6063.23|6056.61|6056.61|6063.73|6063.73|6056.61|6056.61|0
1660129800000|2022-08-10 11:10:00|6056.43|6056.43|6053.4|6053.4|6056.52|6056.52|6052.02|6052.02|0
1660130100000|2022-08-10 11:15:00|6053.1|6053.1|6046.27|6046.27|6053.17|6053.17|6046.27|6046.27|0
1660130400000|2022-08-10 11:20:00|6046|6046|6048.83|6048.83|6050.23|6050.23|6042.75|6042.75|0
1660130700000|2022-08-10 11:25:00|6048.96|6048.96|6050.18|6050.18|6050.18|6050.18|6046.76|6046.76|0
1660131000000|2022-08-10 11:30:00|6050.56|6050.56|6053.79|6053.79|6054.48|6054.48|6050.41|6050.41|0
1660131300000|2022-08-10 11:35:00|6053.6|6053.6|6060.34|6060.34|6060.67|6060.67|6052.45|6052.45|0
1660131600000|2022-08-10 11:40:00|6059.26|6059.26|6062.88|6062.88|6062.88|6062.88|6057.05|6057.05|0
1660131900000|2022-08-10 11:45:00|6062.83|6062.83|6068.8|6068.8|6069|6069|6062.83|6062.83|0
1660132200000|2022-08-10 11:50:00|6068.44|6068.44|6071.79|6071.79|6071.91|6071.91|6067.04|6067.04|0
1660132500000|2022-08-10 11:55:00|6071.96|6071.96|6074.47|6074.47|6074.61|6074.61|6070.7|6070.7|0
1660132800000|2022-08-10 12:00:00|6074.53|6074.53|6080.85|6080.85|6081.32|6081.32|6074.53|6074.53|0
1660133100000|2022-08-10 12:05:00|6080.23|6080.23|6078.67|6078.67|6081.59|6081.59|6078.67|6078.67|0
1660133400000|2022-08-10 12:10:00|6078.57|6078.57|6079.78|6079.78|6079.78|6079.78|6078.07|6078.07|0
1660133700000|2022-08-10 12:15:00|6079.87|6079.87|6073.3|6073.3|6080.24|6080.24|6073.18|6073.18|0
1660134000000|2022-08-10 12:20:00|6073.35|6073.35|6081.82|6081.82|6083.57|6083.57|6073.35|6073.35|0
1660134300000|2022-08-10 12:25:00|6081.72|6081.72|6089.42|6089.42|6091.37|6091.37|6081.65|6081.65|0
1660134600000|2022-08-10 12:30:00|6091.11|6091.11|6132.94|6132.94|6145.1|6145.1|6091.11|6091.11|0
1660134900000|2022-08-10 12:35:00|6133.59|6133.59|6130.27|6130.27|6134.27|6134.27|6126.23|6126.23|0
1660135200000|2022-08-10 12:40:00|6131.36|6131.36|6133.31|6133.31|6143.8|6143.8|6128.24|6128.24|0
1660135500000|2022-08-10 12:45:00|6133.62|6133.62|6165.42|6165.42|6165.42|6165.42|6132.92|6132.92|0
1660135800000|2022-08-10 12:50:00|6165.54|6165.54|6166.41|6166.41|6168.27|6168.27|6162.44|6162.44|0
1660136100000|2022-08-10 12:55:00|6166.29|6166.29|6153.72|6153.72|6166.29|6166.29|6152.05|6152.05|0
1660136400000|2022-08-10 13:00:00|6153.62|6153.62|6140.57|6140.57|6153.87|6153.87|6139.85|6139.85|0
1660136700000|2022-08-10 13:05:00|6140.73|6140.73|6135.86|6135.86|6140.73|6140.73|6133.38|6133.38|0
1660137000000|2022-08-10 13:10:00|6136.23|6136.23|6143.36|6143.36|6143.36|6143.36|6136.14|6136.14|0
1660137300000|2022-08-10 13:15:00|6143.11|6143.11|6147.88|6147.88|6149.19|6149.19|6142.3|6142.3|0
1660137600000|2022-08-10 13:20:00|6147.85|6147.85|6151.33|6151.33|6157.04|6157.04|6147.85|6147.85|0
1660137900000|2022-08-10 13:25:00|6151.69|6151.69|6150.84|6150.84|6158.69|6158.69|6150.27|6150.27|0
1660138200000|2022-08-10 13:30:00|6150.94|6150.94|6144.18|6144.18|6154.27|6154.27|6138.6|6138.6|0
1660138500000|2022-08-10 13:35:00|6144.44|6144.44|6136.78|6136.78|6146.88|6146.88|6133.48|6133.48|0
1660138800000|2022-08-10 13:40:00|6136.4|6136.4|6142.18|6142.18|6143.37|6143.37|6134.43|6134.43|0
1660139100000|2022-08-10 13:45:00|6142.56|6142.56|6146.5|6146.5|6149.45|6149.45|6142.25|6142.25|0
1660139400000|2022-08-10 13:50:00|6146.56|6146.56|6130.28|6130.28|6149.17|6149.17|6130.28|6130.28|0
1660139700000|2022-08-10 13:55:00|6130.15|6130.15|6130.44|6130.44|6135.06|6135.06|6128.48|6128.48|0
1660140000000|2022-08-10 14:00:00|6130.83|6130.83|6144.11|6144.11|6145.65|6145.65|6130.83|6130.83|0
1660140300000|2022-08-10 14:05:00|6144.29|6144.29|6138.87|6138.87|6144.33|6144.33|6138.08|6138.08|0
1660140600000|2022-08-10 14:10:00|6138.95|6138.95|6141.48|6141.48|6144.62|6144.62|6138.16|6138.16|0
1660140900000|2022-08-10 14:15:00|6141.86|6141.86|6129.96|6129.96|6142.8|6142.8|6129.01|6129.01|0
1660141200000|2022-08-10 14:20:00|6129.71|6129.71|6134.57|6134.57|6134.57|6134.57|6124.54|6124.54|0
1660141500000|2022-08-10 14:25:00|6134.54|6134.54|6137.11|6137.11|6137.11|6137.11|6134.12|6134.12|0
1660141800000|2022-08-10 14:30:00|6137.31|6137.31|6140.34|6140.34|6141.83|6141.83|6133.84|6133.84|0
1660142100000|2022-08-10 14:35:00|6140.5|6140.5|6139.64|6139.64|6141.77|6141.77|6136.94|6136.94|0
1660142400000|2022-08-10 14:40:00|6139.94|6139.94|6149.08|6149.08|6150.09|6150.09|6139.94|6139.94|0
1660142700000|2022-08-10 14:45:00|6149.05|6149.05|6145.27|6145.27|6150.07|6150.07|6145.27|6145.27|0
1660143000000|2022-08-10 14:50:00|6145.04|6145.04|6150.31|6150.31|6151.83|6151.83|6144.85|6144.85|0
1660143300000|2022-08-10 14:55:00|6150.25|6150.25|6149.91|6149.91|6153.68|6153.68|6148.59|6148.59|0
1660143600000|2022-08-10 15:00:00|6149.96|6149.96|6158.96|6158.96|6159.86|6159.86|6149.93|6149.93|0
1660143900000|2022-08-10 15:05:00|6158.9|6158.9|6149.92|6149.92|6160.54|6160.54|6147.51|6147.51|0
1660144200000|2022-08-10 15:10:00|6149.73|6149.73|6145.62|6145.62|6150.54|6150.54|6143.05|6143.05|0
1660144500000|2022-08-10 15:15:00|6145.56|6145.56|6143.56|6143.56|6146.02|6146.02|6141.5|6141.5|0
1660144800000|2022-08-10 15:20:00|6144.68|6144.68|6157.55|6157.55|6159.07|6159.07|6144.68|6144.68|0
1660145100000|2022-08-10 15:25:00|6157.37|6157.37|6172.87|6172.87|6172.87|6172.87|6156.14|6156.14|0
1660202100000|2022-08-11 07:15:00|6218.13|6218.13|6214.25|6214.25|6225.62|6225.62|6214.25|6214.25|0
1660202400000|2022-08-11 07:20:00|6214.22|6214.22|6222.98|6222.98|6226.07|6226.07|6213.33|6213.33|0
1660202700000|2022-08-11 07:25:00|6222.74|6222.74|6191.5|6191.5|6222.96|6222.96|6190.44|6190.44|0
1660203000000|2022-08-11 07:30:00|6191.28|6191.28|6191.53|6191.53|6195.8|6195.8|6187.28|6187.28|0
1660203300000|2022-08-11 07:35:00|6191.37|6191.37|6200.02|6200.02|6202.33|6202.33|6189.58|6189.58|0
1660203600000|2022-08-11 07:40:00|6199.66|6199.66|6203.44|6203.44|6203.44|6203.44|6196.48|6196.48|0
1660203900000|2022-08-11 07:45:00|6202.72|6202.72|6222.05|6222.05|6222.05|6222.05|6202.72|6202.72|0
1660204200000|2022-08-11 07:50:00|6221.69|6221.69|6199.38|6199.38|6221.69|6221.69|6199.3|6199.3|0
1660204500000|2022-08-11 07:55:00|6199.54|6199.54|6208.71|6208.71|6209.62|6209.62|6197.61|6197.61|0
1660204800000|2022-08-11 08:00:00|6208.97|6208.97|6195.28|6195.28|6208.97|6208.97|6195.04|6195.04|0
1660205100000|2022-08-11 08:05:00|6194.84|6194.84|6182.42|6182.42|6194.84|6194.84|6180.97|6180.97|0
1660205400000|2022-08-11 08:10:00|6183.02|6183.02|6180.29|6180.29|6183.52|6183.52|6179.38|6179.38|0
1660205700000|2022-08-11 08:15:00|6180.36|6180.36|6185.29|6185.29|6185.48|6185.48|6180.36|6180.36|0
1660206000000|2022-08-11 08:20:00|6185.35|6185.35|6189.33|6189.33|6193.6|6193.6|6183.6|6183.6|0
1660206300000|2022-08-11 08:25:00|6189.69|6189.69|6194.21|6194.21|6198.52|6198.52|6188.48|6188.48|0
1660206600000|2022-08-11 08:30:00|6194.24|6194.24|6195.4|6195.4|6198.12|6198.12|6194.24|6194.24|0
1660206900000|2022-08-11 08:35:00|6195.5|6195.5|6205.86|6205.86|6206.41|6206.41|6195.5|6195.5|0
1660207200000|2022-08-11 08:40:00|6205.83|6205.83|6195.9|6195.9|6212.95|6212.95|6195.15|6195.15|0
1660207500000|2022-08-11 08:45:00|6195.87|6195.87|6197.64|6197.64|6198.31|6198.31|6195.13|6195.13|0
1660207800000|2022-08-11 08:50:00|6197.77|6197.77|6194.83|6194.83|6198.33|6198.33|6187.35|6187.35|0
1660208100000|2022-08-11 08:55:00|6195.55|6195.55|6212.29|6212.29|6212.76|6212.76|6194.29|6194.29|0
1660208400000|2022-08-11 09:00:00|6211.39|6211.39|6198.02|6198.02|6212|6212|6197.63|6197.63|0
1660208700000|2022-08-11 09:05:00|6197.67|6197.67|6206.88|6206.88|6206.88|6206.88|6193.57|6193.57|0
1660209000000|2022-08-11 09:10:00|6206.32|6206.32|6227.59|6227.59|6227.59|6227.59|6201.4|6201.4|0
1660209300000|2022-08-11 09:15:00|6226.16|6226.16|6223.49|6223.49|6231.49|6231.49|6218.96|6218.96|0
1660209600000|2022-08-11 09:20:00|6223.43|6223.43|6233|6233|6235.64|6235.64|6218.23|6218.23|0
1660209900000|2022-08-11 09:25:00|6233.09|6233.09|6229.4|6229.4|6233.15|6233.15|6221.08|6221.08|0
1660210200000|2022-08-11 09:30:00|6229.6|6229.6|6229.1|6229.1|6230.13|6230.13|6224.66|6224.66|0
1660210500000|2022-08-11 09:35:00|6229.04|6229.04|6233.19|6233.19|6236.33|6236.33|6228.98|6228.98|0
1660210800000|2022-08-11 09:40:00|6233.09|6233.09|6243.22|6243.22|6244.3|6244.3|6233.09|6233.09|0
1660211100000|2022-08-11 09:45:00|6242.87|6242.87|6253.3|6253.3|6256.28|6256.28|6240.7|6240.7|0
1660211400000|2022-08-11 09:50:00|6253.24|6253.24|6258.65|6258.65|6264.01|6264.01|6252.4|6252.4|0
1660211700000|2022-08-11 09:55:00|6258.68|6258.68|6248.63|6248.63|6261.66|6261.66|6248.63|6248.63|0
1660212000000|2022-08-11 10:00:00|6248.57|6248.57|6235.31|6235.31|6248.57|6248.57|6229.65|6229.65|0
1660212300000|2022-08-11 10:05:00|6235.44|6235.44|6235.83|6235.83|6237.72|6237.72|6229.26|6229.26|0
1660212600000|2022-08-11 10:10:00|6236.2|6236.2|6239.13|6239.13|6241.71|6241.71|6234.55|6234.55|0
1660212900000|2022-08-11 10:15:00|6238.24|6238.24|6243.25|6243.25|6243.25|6243.25|6234.3|6234.3|0
1660213200000|2022-08-11 10:20:00|6243.34|6243.34|6241.08|6241.08|6245.63|6245.63|6241.08|6241.08|0
1660213500000|2022-08-11 10:25:00|6240.7|6240.7|6242.95|6242.95|6245.11|6245.11|6239.61|6239.61|0
1660213800000|2022-08-11 10:30:00|6243.25|6243.25|6256.24|6256.24|6259.12|6259.12|6243.25|6243.25|0
1660214100000|2022-08-11 10:35:00|6256.18|6256.18|6266.35|6266.35|6266.42|6266.42|6254.86|6254.86|0
1660214400000|2022-08-11 10:40:00|6265.63|6265.63|6247.94|6247.94|6265.63|6265.63|6247.91|6247.91|0
1660214700000|2022-08-11 10:45:00|6247.82|6247.82|6251.06|6251.06|6252.61|6252.61|6247.76|6247.76|0
1660215000000|2022-08-11 10:50:00|6251.21|6251.21|6269.36|6269.36|6269.66|6269.66|6251.12|6251.12|0
1660215300000|2022-08-11 10:55:00|6269.72|6269.72|6264.97|6264.97|6269.94|6269.94|6264.97|6264.97|0
1660215600000|2022-08-11 11:00:00|6264.79|6264.79|6268.85|6268.85|6269.39|6269.39|6262.52|6262.52|0
1660215900000|2022-08-11 11:05:00|6268.49|6268.49|6267.91|6267.91|6268.54|6268.54|6265.16|6265.16|0
1660216200000|2022-08-11 11:10:00|6268.09|6268.09|6260.59|6260.59|6269.28|6269.28|6259.73|6259.73|0
1660216500000|2022-08-11 11:15:00|6260.84|6260.84|6261.87|6261.87|6265.24|6265.24|6259.53|6259.53|0
1660216800000|2022-08-11 11:20:00|6261.77|6261.77|6258.73|6258.73|6262.62|6262.62|6256.08|6256.08|0
1660217100000|2022-08-11 11:25:00|6259.45|6259.45|6259.13|6259.13|6260.1|6260.1|6256.99|6256.99|0
1660217400000|2022-08-11 11:30:00|6259.09|6259.09|6265.94|6265.94|6266.64|6266.64|6258.11|6258.11|0
1660217700000|2022-08-11 11:35:00|6265.87|6265.87|6265.24|6265.24|6266.08|6266.08|6262.86|6262.86|0
1660218000000|2022-08-11 11:40:00|6265.37|6265.37|6264.18|6264.18|6267.38|6267.38|6262.31|6262.31|0
1660218300000|2022-08-11 11:45:00|6264.21|6264.21|6260.38|6260.38|6264.96|6264.96|6260.38|6260.38|0
1660218600000|2022-08-11 11:50:00|6260.68|6260.68|6262.55|6262.55|6263.64|6263.64|6260.32|6260.32|0
1660218900000|2022-08-11 11:55:00|6262.49|6262.49|6263.25|6263.25|6264.98|6264.98|6261.85|6261.85|0
1660219200000|2022-08-11 12:00:00|6262.35|6262.35|6267.67|6267.67|6268.87|6268.87|6258.98|6258.98|0
1660219500000|2022-08-11 12:05:00|6267.8|6267.8|6273.74|6273.74|6273.74|6273.74|6267.09|6267.09|0
1660219800000|2022-08-11 12:10:00|6273.71|6273.71|6278.25|6278.25|6279.71|6279.71|6273.18|6273.18|0
1660220100000|2022-08-11 12:15:00|6277.53|6277.53|6285.15|6285.15|6285.17|6285.17|6276.69|6276.69|0
1660220400000|2022-08-11 12:20:00|6285.53|6285.53|6284.51|6284.51|6288.23|6288.23|6283.45|6283.45|0
1660220700000|2022-08-11 12:25:00|6283.91|6283.91|6284.35|6284.35|6284.75|6284.75|6282.3|6282.3|0
1660221000000|2022-08-11 12:30:00|6285.15|6285.15|6281.73|6281.73|6294.92|6294.92|6281.54|6281.54|0
1660221300000|2022-08-11 12:35:00|6278.74|6278.74|6283.79|6283.79|6287.94|6287.94|6271.27|6271.27|0
1660221600000|2022-08-11 12:40:00|6283.86|6283.86|6271.36|6271.36|6285.4|6285.4|6270.28|6270.28|0
1660221900000|2022-08-11 12:45:00|6272.44|6272.44|6271.79|6271.79|6272.63|6272.63|6264.39|6264.39|0
1660222200000|2022-08-11 12:50:00|6271.72|6271.72|6281.69|6281.69|6281.75|6281.75|6267.18|6267.18|0
1660222500000|2022-08-11 12:55:00|6280.86|6280.86|6279.09|6279.09|6282.68|6282.68|6277.64|6277.64|0
1660222800000|2022-08-11 13:00:00|6279.03|6279.03|6272.98|6272.98|6279.39|6279.39|6272.23|6272.23|0
1660223100000|2022-08-11 13:05:00|6273.7|6273.7|6269.12|6269.12|6274.75|6274.75|6268.31|6268.31|0
1660223400000|2022-08-11 13:10:00|6269.15|6269.15|6268.11|6268.11|6273.74|6273.74|6268.02|6268.02|0
1660223700000|2022-08-11 13:15:00|6268.04|6268.04|6257.89|6257.89|6268.04|6268.04|6257.89|6257.89|0
1660224000000|2022-08-11 13:20:00|6257.7|6257.7|6251.98|6251.98|6258.73|6258.73|6251.82|6251.82|0
1660224300000|2022-08-11 13:25:00|6251.95|6251.95|6267.37|6267.37|6267.76|6267.76|6251.59|6251.59|0
1660224600000|2022-08-11 13:30:00|6267.34|6267.34|6261.32|6261.32|6279|6279|6261.31|6261.31|0
1660224900000|2022-08-11 13:35:00|6258.81|6258.81|6266.36|6266.36|6267.98|6267.98|6255.96|6255.96|0
1660225200000|2022-08-11 13:40:00|6266.72|6266.72|6266.38|6266.38|6272.79|6272.79|6260.4|6260.4|0
1660225500000|2022-08-11 13:45:00|6266.29|6266.29|6267.25|6267.25|6272.77|6272.77|6265.06|6265.06|0
1660225800000|2022-08-11 13:50:00|6267.97|6267.97|6268.76|6268.76|6270.79|6270.79|6267.37|6267.37|0
1660226100000|2022-08-11 13:55:00|6268.95|6268.95|6259.56|6259.56|6270.49|6270.49|6258.28|6258.28|0
1660226400000|2022-08-11 14:00:00|6259.41|6259.41|6259.2|6259.2|6264.69|6264.69|6257.25|6257.25|0
1660226700000|2022-08-11 14:05:00|6259.14|6259.14|6262.91|6262.91|6264.1|6264.1|6258.91|6258.91|0
1660227000000|2022-08-11 14:10:00|6263.63|6263.63|6266.41|6266.41|6266.63|6266.63|6261.08|6261.08|0
1660227300000|2022-08-11 14:15:00|6266.38|6266.38|6256.6|6256.6|6266.38|6266.38|6256.23|6256.23|0
1660227600000|2022-08-11 14:20:00|6256.3|6256.3|6245.53|6245.53|6256.3|6256.3|6245.24|6245.24|0
1660227900000|2022-08-11 14:25:00|6245.44|6245.44|6252.3|6252.3|6257.24|6257.24|6245.25|6245.25|0
1660228200000|2022-08-11 14:30:00|6252.22|6252.22|6244.64|6244.64|6255.16|6255.16|6244.64|6244.64|0
1660228500000|2022-08-11 14:35:00|6244.04|6244.04|6232.3|6232.3|6244.04|6244.04|6232.17|6232.17|0
1660228800000|2022-08-11 14:40:00|6232.43|6232.43|6232.21|6232.21|6232.81|6232.81|6222.72|6222.72|0
1660229100000|2022-08-11 14:45:00|6232.44|6232.44|6237.73|6237.73|6237.73|6237.73|6231.46|6231.46|0
1660229400000|2022-08-11 14:50:00|6237.01|6237.01|6239.79|6239.79|6242.33|6242.33|6236.84|6236.84|0
1660229700000|2022-08-11 14:55:00|6239.97|6239.97|6243.13|6243.13|6246.05|6246.05|6238.21|6238.21|0
1660230000000|2022-08-11 15:00:00|6243.23|6243.23|6235.25|6235.25|6244.2|6244.2|6235.12|6235.12|0
1660230300000|2022-08-11 15:05:00|6235.19|6235.19|6224.08|6224.08|6235.45|6235.45|6220.02|6220.02|0
1660230600000|2022-08-11 15:10:00|6223.56|6223.56|6217.3|6217.3|6225.98|6225.98|6213.32|6213.32|0
1660230900000|2022-08-11 15:15:00|6217.23|6217.23|6210.63|6210.63|6220.3|6220.3|6210.51|6210.51|0
1660231200000|2022-08-11 15:20:00|6210.56|6210.56|6223.34|6223.34|6223.65|6223.65|6209.85|6209.85|0
1660231500000|2022-08-11 15:25:00|6223.28|6223.28|6217.6|6217.6|6223.28|6223.28|6215.54|6215.54|0
1660288500000|2022-08-12 07:15:00|6334.62|6334.62|6370.05|6370.05|6373.46|6373.46|6334.27|6334.27|0
1660288800000|2022-08-12 07:20:00|6371.84|6371.84|6392.03|6392.03|6392.49|6392.49|6363.98|6363.98|0
1660289100000|2022-08-12 07:25:00|6389.34|6389.34|6399.58|6399.58|6405.67|6405.67|6389.14|6389.14|0
1660289400000|2022-08-12 07:30:00|6399.69|6399.69|6390.57|6390.57|6399.69|6399.69|6385.95|6385.95|0
1660289700000|2022-08-12 07:35:00|6394.16|6394.16|6377.65|6377.65|6394.16|6394.16|6373.03|6373.03|0
1660290000000|2022-08-12 07:40:00|6377.2|6377.2|6369.44|6369.44|6382.92|6382.92|6362|6362|0
1660290300000|2022-08-12 07:45:00|6369.9|6369.9|6381.87|6381.87|6388.85|6388.85|6369.31|6369.31|0
1660290600000|2022-08-12 07:50:00|6382.47|6382.47|6411.93|6411.93|6417.76|6417.76|6382.09|6382.09|0
1660290900000|2022-08-12 07:55:00|6410.38|6410.38|6409.86|6409.86|6412.55|6412.55|6400.4|6400.4|0
1660291200000|2022-08-12 08:00:00|6409.66|6409.66|6419.3|6419.3|6424.89|6424.89|6409.66|6409.66|0
1660291500000|2022-08-12 08:05:00|6420.2|6420.2|6410.45|6410.45|6420.8|6420.8|6405.36|6405.36|0
1660291800000|2022-08-12 08:10:00|6410.47|6410.47|6414.76|6414.76|6417.04|6417.04|6406.75|6406.75|0
1660292100000|2022-08-12 08:15:00|6415.08|6415.08|6426.25|6426.25|6432.73|6432.73|6414.21|6414.21|0
1660292400000|2022-08-12 08:20:00|6426.5|6426.5|6420.83|6420.83|6430.85|6430.85|6420.3|6420.3|0
1660292700000|2022-08-12 08:25:00|6421.73|6421.73|6424.9|6424.9|6427.39|6427.39|6420.27|6420.27|0
1660293000000|2022-08-12 08:30:00|6425.8|6425.8|6433.43|6433.43|6442.18|6442.18|6425.8|6425.8|0
1660293300000|2022-08-12 08:35:00|6433.66|6433.66|6436.97|6436.97|6437.17|6437.17|6429.77|6429.77|0
1660293600000|2022-08-12 08:40:00|6437.87|6437.87|6451.34|6451.34|6452.65|6452.65|6431.35|6431.35|0
1660293900000|2022-08-12 08:45:00|6451.53|6451.53|6445.9|6445.9|6451.84|6451.84|6443.7|6443.7|0
1660294200000|2022-08-12 08:50:00|6446.8|6446.8|6463.33|6463.33|6465.74|6465.74|6446.8|6446.8|0
1660294500000|2022-08-12 08:55:00|6463.28|6463.28|6452.46|6452.46|6463.28|6463.28|6451.2|6451.2|0
1660294800000|2022-08-12 09:00:00|6452.35|6452.35|6452.55|6452.55|6455.63|6455.63|6451.74|6451.74|0
1660295100000|2022-08-12 09:05:00|6452.62|6452.62|6444.31|6444.31|6454.34|6454.34|6436.45|6436.45|0
1660295400000|2022-08-12 09:10:00|6443.41|6443.41|6450.23|6450.23|6451.38|6451.38|6443.41|6443.41|0
1660295700000|2022-08-12 09:15:00|6449.93|6449.93|6451.83|6451.83|6451.83|6451.83|6441.03|6441.03|0
1660296000000|2022-08-12 09:20:00|6452.12|6452.12|6468.9|6468.9|6474.62|6474.62|6451.91|6451.91|0
1660296300000|2022-08-12 09:25:00|6469.2|6469.2|6464.64|6464.64|6469.58|6469.58|6461.54|6461.54|0
1660296600000|2022-08-12 09:30:00|6464.16|6464.16|6467.61|6467.61|6468.06|6468.06|6460.77|6460.77|0
1660296900000|2022-08-12 09:35:00|6468.36|6468.36|6473.14|6473.14|6476.56|6476.56|6466.32|6466.32|0
1660297200000|2022-08-12 09:40:00|6473.33|6473.33|6463.07|6463.07|6474.03|6474.03|6463.07|6463.07|0
1660297500000|2022-08-12 09:45:00|6462.32|6462.32|6449.66|6449.66|6462.32|6462.32|6449.19|6449.19|0
1660297800000|2022-08-12 09:50:00|6449.56|6449.56|6460.55|6460.55|6460.55|6460.55|6439.77|6439.77|0
1660298100000|2022-08-12 09:55:00|6461.45|6461.45|6465.68|6465.68|6465.68|6465.68|6458.07|6458.07|0
1660298400000|2022-08-12 10:00:00|6465.45|6465.45|6463.87|6463.87|6465.72|6465.72|6455.79|6455.79|0
1660298700000|2022-08-12 10:05:00|6462.08|6462.08|6471.94|6471.94|6472.84|6472.84|6461.78|6461.78|0
1660299000000|2022-08-12 10:10:00|6471.56|6471.56|6464.17|6464.17|6472.96|6472.96|6460.97|6460.97|0
1660299300000|2022-08-12 10:15:00|6464.04|6464.04|6464.16|6464.16|6471.37|6471.37|6463.15|6463.15|0
1660299600000|2022-08-12 10:20:00|6463.89|6463.89|6459.68|6459.68|6464.06|6464.06|6456.92|6456.92|0
1660299900000|2022-08-12 10:25:00|6459.98|6459.98|6470.61|6470.61|6474.55|6474.55|6459.98|6459.98|0
1660300200000|2022-08-12 10:30:00|6470.52|6470.52|6465.66|6465.66|6471.97|6471.97|6465.66|6465.66|0
1660300500000|2022-08-12 10:35:00|6465.95|6465.95|6456.85|6456.85|6467.61|6467.61|6456.85|6456.85|0
1660300800000|2022-08-12 10:40:00|6455.96|6455.96|6454.96|6454.96|6459.8|6459.8|6446.8|6446.8|0
1660301100000|2022-08-12 10:45:00|6455.26|6455.26|6459.84|6459.84|6462.85|6462.85|6455.26|6455.26|0
1660301400000|2022-08-12 10:50:00|6459.64|6459.64|6461.37|6461.37|6462.77|6462.77|6452.98|6452.98|0
1660301700000|2022-08-12 10:55:00|6460.99|6460.99|6460.87|6460.87|6461.35|6461.35|6458.21|6458.21|0
1660302000000|2022-08-12 11:00:00|6460.57|6460.57|6461.11|6461.11|6461.2|6461.2|6457.56|6457.56|0
1660302300000|2022-08-12 11:05:00|6462.01|6462.01|6462.34|6462.34|6462.81|6462.81|6458.72|6458.72|0
1660302600000|2022-08-12 11:10:00|6462.49|6462.49|6459.46|6459.46|6469.55|6469.55|6459.01|6459.01|0
1660302900000|2022-08-12 11:15:00|6459.28|6459.28|6455.76|6455.76|6459.28|6459.28|6454.86|6454.86|0
1660303200000|2022-08-12 11:20:00|6455.55|6455.55|6458.24|6458.24|6459.93|6459.93|6454.12|6454.12|0
1660303500000|2022-08-12 11:25:00|6458.06|6458.06|6463.22|6463.22|6463.44|6463.44|6458.06|6458.06|0
1660303800000|2022-08-12 11:30:00|6463.4|6463.4|6465.42|6465.42|6466.09|6466.09|6458.39|6458.39|0
1660304100000|2022-08-12 11:35:00|6465.48|6465.48|6459.92|6459.92|6467.72|6467.72|6457.61|6457.61|0
1660304400000|2022-08-12 11:40:00|6460|6460|6455.72|6455.72|6460.38|6460.38|6455.72|6455.72|0
1660304700000|2022-08-12 11:45:00|6455.42|6455.42|6447.82|6447.82|6456.81|6456.81|6447.57|6447.57|0
1660305000000|2022-08-12 11:50:00|6447.76|6447.76|6450.66|6450.66|6450.74|6450.74|6442.14|6442.14|0
1660305300000|2022-08-12 11:55:00|6451.04|6451.04|6449.5|6449.5|6453.87|6453.87|6446.7|6446.7|0
1660305600000|2022-08-12 12:00:00|6449.31|6449.31|6452.4|6452.4|6452.47|6452.47|6449.31|6449.31|0
1660305900000|2022-08-12 12:05:00|6450.6|6450.6|6448.34|6448.34|6452.47|6452.47|6447.17|6447.17|0
1660306200000|2022-08-12 12:10:00|6448.28|6448.28|6453.67|6453.67|6454.25|6454.25|6447.9|6447.9|0
1660306500000|2022-08-12 12:15:00|6454.26|6454.26|6450.53|6450.53|6456.69|6456.69|6449.88|6449.88|0
1660306800000|2022-08-12 12:20:00|6450.43|6450.43|6450.92|6450.92|6451.01|6451.01|6449.06|6449.06|0
1660307100000|2022-08-12 12:25:00|6450.82|6450.82|6445.55|6445.55|6451.35|6451.35|6441.32|6441.32|0
1660307400000|2022-08-12 12:30:00|6445.47|6445.47|6456.58|6456.58|6456.7|6456.7|6445.47|6445.47|0
1660307700000|2022-08-12 12:35:00|6456.81|6456.81|6458.52|6458.52|6458.82|6458.82|6455.79|6455.79|0
1660308000000|2022-08-12 12:40:00|6458.63|6458.63|6461.08|6461.08|6461.52|6461.52|6454.86|6454.86|0
1660308300000|2022-08-12 12:45:00|6460.96|6460.96|6462.26|6462.26|6462.72|6462.72|6456.22|6456.22|0
1660308600000|2022-08-12 12:50:00|6462.35|6462.35|6464.09|6464.09|6468.12|6468.12|6461.77|6461.77|0
1660308900000|2022-08-12 12:55:00|6464.98|6464.98|6470.45|6470.45|6473.03|6473.03|6464.73|6464.73|0
1660309200000|2022-08-12 13:00:00|6471.34|6471.34|6470.17|6470.17|6471.64|6471.64|6468.41|6468.41|0
1660309500000|2022-08-12 13:05:00|6470.36|6470.36|6462.57|6462.57|6471.63|6471.63|6461.01|6461.01|0
1660309800000|2022-08-12 13:10:00|6462.42|6462.42|6469.09|6469.09|6469.84|6469.84|6460.93|6460.93|0
1660310100000|2022-08-12 13:15:00|6468.2|6468.2|6467.27|6467.27|6468.27|6468.27|6462.79|6462.79|0
1660310400000|2022-08-12 13:20:00|6467.45|6467.45|6461.93|6461.93|6467.9|6467.9|6460.96|6460.96|0
1660310700000|2022-08-12 13:25:00|6462.08|6462.08|6466.51|6466.51|6466.51|6466.51|6461.75|6461.75|0
1660311000000|2022-08-12 13:30:00|6466.57|6466.57|6451.05|6451.05|6468.48|6468.48|6446.47|6446.47|0
1660311300000|2022-08-12 13:35:00|6450.84|6450.84|6459.57|6459.57|6461.74|6461.74|6443.3|6443.3|0
1660311600000|2022-08-12 13:40:00|6459.42|6459.42|6464.12|6464.12|6466.99|6466.99|6459.42|6459.42|0
1660311900000|2022-08-12 13:45:00|6464.05|6464.05|6461.46|6461.46|6470.42|6470.42|6460.72|6460.72|0
1660312200000|2022-08-12 13:50:00|6462.36|6462.36|6460.12|6460.12|6468.29|6468.29|6460.12|6460.12|0
1660312500000|2022-08-12 13:55:00|6459.63|6459.63|6460.9|6460.9|6461.14|6461.14|6455.82|6455.82|0
1660312800000|2022-08-12 14:00:00|6461.2|6461.2|6466.77|6466.77|6469.05|6469.05|6449.07|6449.07|0
1660313100000|2022-08-12 14:05:00|6467.15|6467.15|6464.18|6464.18|6472.51|6472.51|6461.35|6461.35|0
1660313400000|2022-08-12 14:10:00|6463.95|6463.95|6477.95|6477.95|6487.3|6487.3|6463.24|6463.24|0
1660313700000|2022-08-12 14:15:00|6477.89|6477.89|6487.15|6487.15|6489.99|6489.99|6477.82|6477.82|0
1660314000000|2022-08-12 14:20:00|6488.95|6488.95|6486.34|6486.34|6488.95|6488.95|6482.92|6482.92|0
1660314300000|2022-08-12 14:25:00|6486.31|6486.31|6487.91|6487.91|6492.33|6492.33|6482.43|6482.43|0
1660314600000|2022-08-12 14:30:00|6487.01|6487.01|6485.65|6485.65|6492.35|6492.35|6482.81|6482.81|0
1660314900000|2022-08-12 14:35:00|6485.88|6485.88|6469.52|6469.52|6487.36|6487.36|6469.43|6469.43|0
1660315200000|2022-08-12 14:40:00|6469.44|6469.44|6479.55|6479.55|6480.11|6480.11|6468.5|6468.5|0
1660315500000|2022-08-12 14:45:00|6479.7|6479.7|6482.08|6482.08|6482.88|6482.88|6477.66|6477.66|0
1660315800000|2022-08-12 14:50:00|6482.97|6482.97|6493.38|6493.38|6493.38|6493.38|6482.97|6482.97|0
1660316100000|2022-08-12 14:55:00|6493.44|6493.44|6501.98|6501.98|6503.41|6503.41|6492.62|6492.62|0
1660316400000|2022-08-12 15:00:00|6501.53|6501.53|6505.54|6505.54|6508.58|6508.58|6496.55|6496.55|0
1660316700000|2022-08-12 15:05:00|6505.51|6505.51|6503.76|6503.76|6511.3|6511.3|6501.37|6501.37|0
1660317000000|2022-08-12 15:10:00|6503.67|6503.67|6517.28|6517.28|6517.49|6517.49|6503.67|6503.67|0
1660317300000|2022-08-12 15:15:00|6516.91|6516.91|6525.21|6525.21|6525.31|6525.31|6515.46|6515.46|0
1660317600000|2022-08-12 15:20:00|6525.81|6525.81|6524.15|6524.15|6529.24|6529.24|6523.46|6523.46|0
1660317900000|2022-08-12 15:25:00|6524.22|6524.22|6520.73|6520.73|6529.9|6529.9|6519.34|6519.34|0
1660547700000|2022-08-15 07:15:00|6533.19|6533.19|6522.92|6522.92|6535.88|6535.88|6521.94|6521.94|0
1660548000000|2022-08-15 07:20:00|6523.22|6523.22|6512.1|6512.1|6523.22|6523.22|6505.59|6505.59|0
1660548300000|2022-08-15 07:25:00|6511.2|6511.2|6519.15|6519.15|6519.99|6519.99|6510.73|6510.73|0
1660548600000|2022-08-15 07:30:00|6518.25|6518.25|6515.15|6515.15|6526.08|6526.08|6515.09|6515.09|0
1660548900000|2022-08-15 07:35:00|6515.45|6515.45|6504.1|6504.1|6515.45|6515.45|6500.94|6500.94|0
1660549200000|2022-08-15 07:40:00|6503.61|6503.61|6523.77|6523.77|6523.9|6523.9|6502.18|6502.18|0
1660549500000|2022-08-15 07:45:00|6523.9|6523.9|6534.55|6534.55|6540.69|6540.69|6523.9|6523.9|0
1660549800000|2022-08-15 07:50:00|6534.62|6534.62|6519.37|6519.37|6534.62|6534.62|6518.08|6518.08|0
1660550100000|2022-08-15 07:55:00|6519.55|6519.55|6525.57|6525.57|6526.88|6526.88|6517.03|6517.03|0
1660550400000|2022-08-15 08:00:00|6525.7|6525.7|6526.56|6526.56|6526.65|6526.65|6521.38|6521.38|0
1660550700000|2022-08-15 08:05:00|6526.93|6526.93|6527.42|6527.42|6530.71|6530.71|6526.93|6526.93|0
1660551000000|2022-08-15 08:10:00|6527.61|6527.61|6528.06|6528.06|6529.54|6529.54|6525.12|6525.12|0
1660551300000|2022-08-15 08:15:00|6528.44|6528.44|6523.48|6523.48|6529.06|6529.06|6521.89|6521.89|0
1660551600000|2022-08-15 08:20:00|6523.9|6523.9|6521.4|6521.4|6524.1|6524.1|6519.67|6519.67|0
1660551900000|2022-08-15 08:25:00|6520.99|6520.99|6511.11|6511.11|6520.99|6520.99|6510.51|6510.51|0
1660552200000|2022-08-15 08:30:00|6512.01|6512.01|6527.85|6527.85|6527.85|6527.85|6512.01|6512.01|0
1660552500000|2022-08-15 08:35:00|6527.55|6527.55|6536.26|6536.26|6536.26|6536.26|6523.3|6523.3|0
1660552800000|2022-08-15 08:40:00|6536.86|6536.86|6538.05|6538.05|6541.18|6541.18|6534.59|6534.59|0
1660553100000|2022-08-15 08:45:00|6537.75|6537.75|6542.02|6542.02|6543.98|6543.98|6535.47|6535.47|0
1660553400000|2022-08-15 08:50:00|6542.25|6542.25|6546.08|6546.08|6547.08|6547.08|6542.25|6542.25|0
1660553700000|2022-08-15 08:55:00|6546.38|6546.38|6543.13|6543.13|6547.51|6547.51|6542.47|6542.47|0
1660554000000|2022-08-15 09:00:00|6543.31|6543.31|6556.67|6556.67|6559.38|6559.38|6543.31|6543.31|0
1660554300000|2022-08-15 09:05:00|6555.77|6555.77|6555.97|6555.97|6556.53|6556.53|6553.32|6553.32|0
1660554600000|2022-08-15 09:10:00|6556.19|6556.19|6561.76|6561.76|6563.62|6563.62|6556.05|6556.05|0
1660554900000|2022-08-15 09:15:00|6561.2|6561.2|6563.42|6563.42|6565.37|6565.37|6561.15|6561.15|0
1660555200000|2022-08-15 09:20:00|6563.12|6563.12|6563.79|6563.79|6566.34|6566.34|6559.28|6559.28|0
1660555500000|2022-08-15 09:25:00|6563.64|6563.64|6564.16|6564.16|6564.82|6564.82|6559.38|6559.38|0
1660555800000|2022-08-15 09:30:00|6563.27|6563.27|6566.73|6566.73|6570.03|6570.03|6562.37|6562.37|0
1660556100000|2022-08-15 09:35:00|6567.11|6567.11|6567.63|6567.63|6571.69|6571.69|6566.27|6566.27|0
1660556400000|2022-08-15 09:40:00|6567.43|6567.43|6549.05|6549.05|6567.43|6567.43|6548.74|6548.74|0
1660556700000|2022-08-15 09:45:00|6548.67|6548.67|6548.07|6548.07|6548.67|6548.67|6539.81|6539.81|0
1660557000000|2022-08-15 09:50:00|6548.25|6548.25|6560.14|6560.14|6560.16|6560.16|6547.91|6547.91|0
1660557300000|2022-08-15 09:55:00|6559.84|6559.84|6560.82|6560.82|6561.33|6561.33|6557.42|6557.42|0
1660557600000|2022-08-15 10:00:00|6560.9|6560.9|6556.84|6556.84|6561.46|6561.46|6556.84|6556.84|0
1660557900000|2022-08-15 10:05:00|6556.65|6556.65|6556.13|6556.13|6559.36|6559.36|6552.41|6552.41|0
1660558200000|2022-08-15 10:10:00|6555.23|6555.23|6548.14|6548.14|6556.21|6556.21|6547.85|6547.85|0
1660558500000|2022-08-15 10:15:00|6547.58|6547.58|6541.44|6541.44|6547.58|6547.58|6541.08|6541.08|0
1660558800000|2022-08-15 10:20:00|6541.24|6541.24|6537.65|6537.65|6542.02|6542.02|6534.94|6534.94|0
1660559100000|2022-08-15 10:25:00|6537.73|6537.73|6533.12|6533.12|6538.14|6538.14|6533.12|6533.12|0
1660559400000|2022-08-15 10:30:00|6532.74|6532.74|6533.38|6533.38|6534.78|6534.78|6532.18|6532.18|0
1660559700000|2022-08-15 10:35:00|6533.68|6533.68|6532.62|6532.62|6538.91|6538.91|6532.62|6532.62|0
1660560000000|2022-08-15 10:40:00|6532.47|6532.47|6532.26|6532.26|6534.21|6534.21|6531.52|6531.52|0
1660560300000|2022-08-15 10:45:00|6532.29|6532.29|6539.63|6539.63|6539.63|6539.63|6532.19|6532.19|0
1660560600000|2022-08-15 10:50:00|6539.47|6539.47|6541.42|6541.42|6543.47|6543.47|6539.32|6539.32|0
1660560900000|2022-08-15 10:55:00|6541.49|6541.49|6542.49|6542.49|6544.89|6544.89|6540.8|6540.8|0
1660561200000|2022-08-15 11:00:00|6542.84|6542.84|6541.83|6541.83|6544.94|6544.94|6541.83|6541.83|0
1660561500000|2022-08-15 11:05:00|6541.86|6541.86|6542.16|6542.16|6542.19|6542.19|6539.94|6539.94|0
1660561800000|2022-08-15 11:10:00|6542.24|6542.24|6545.32|6545.32|6547.19|6547.19|6541.99|6541.99|0
1660562100000|2022-08-15 11:15:00|6545.69|6545.69|6536.69|6536.69|6546.26|6546.26|6535.9|6535.9|0
1660562400000|2022-08-15 11:20:00|6536.97|6536.97|6537.58|6537.58|6538.55|6538.55|6535.35|6535.35|0
1660562700000|2022-08-15 11:25:00|6537.37|6537.37|6543.49|6543.49|6543.49|6543.49|6537.29|6537.29|0
1660563000000|2022-08-15 11:30:00|6543.18|6543.18|6540.77|6540.77|6543.27|6543.27|6539.27|6539.27|0
1660563300000|2022-08-15 11:35:00|6540.64|6540.64|6541.94|6541.94|6542.32|6542.32|6539.26|6539.26|0
1660563600000|2022-08-15 11:40:00|6542.32|6542.32|6545.08|6545.08|6548.39|6548.39|6541.19|6541.19|0
1660563900000|2022-08-15 11:45:00|6544.9|6544.9|6543.08|6543.08|6544.9|6544.9|6541.3|6541.3|0
1660564200000|2022-08-15 11:50:00|6543.41|6543.41|6532.92|6532.92|6543.48|6543.48|6532.92|6532.92|0
1660564500000|2022-08-15 11:55:00|6533.05|6533.05|6539.53|6539.53|6540.14|6540.14|6530.73|6530.73|0
1660564800000|2022-08-15 12:00:00|6539.27|6539.27|6531.04|6531.04|6539.49|6539.49|6530.84|6530.84|0
1660565100000|2022-08-15 12:05:00|6531.26|6531.26|6529.38|6529.38|6531.26|6531.26|6525.99|6525.99|0
1660565400000|2022-08-15 12:10:00|6529.41|6529.41|6539.26|6539.26|6539.26|6539.26|6529.41|6529.41|0
1660565700000|2022-08-15 12:15:00|6539.24|6539.24|6540.97|6540.97|6541.46|6541.46|6537.94|6537.94|0
1660566000000|2022-08-15 12:20:00|6540.94|6540.94|6541.88|6541.88|6544.35|6544.35|6540.9|6540.9|0
1660566300000|2022-08-15 12:25:00|6542.09|6542.09|6551.18|6551.18|6551.53|6551.53|6542|6542|0
1660566600000|2022-08-15 12:30:00|6551.09|6551.09|6550.36|6550.36|6557.09|6557.09|6550.22|6550.22|0
1660566900000|2022-08-15 12:35:00|6550.06|6550.06|6548.6|6548.6|6550.36|6550.36|6545.63|6545.63|0
1660567200000|2022-08-15 12:40:00|6548.89|6548.89|6543.73|6543.73|6550.39|6550.39|6543.28|6543.28|0
1660567500000|2022-08-15 12:45:00|6544.48|6544.48|6536.21|6536.21|6546.93|6546.93|6536.21|6536.21|0
1660567800000|2022-08-15 12:50:00|6536.18|6536.18|6546.8|6546.8|6549.86|6549.86|6536.11|6536.11|0
1660568100000|2022-08-15 12:55:00|6546.18|6546.18|6547.03|6547.03|6549.6|6549.6|6545.35|6545.35|0
1660568400000|2022-08-15 13:00:00|6547.31|6547.31|6554.67|6554.67|6555.86|6555.86|6547.31|6547.31|0
1660568700000|2022-08-15 13:05:00|6554.9|6554.9|6556.54|6556.54|6557.56|6557.56|6554.37|6554.37|0
1660569000000|2022-08-15 13:10:00|6556.63|6556.63|6557.13|6557.13|6557.29|6557.29|6551.56|6551.56|0
1660569300000|2022-08-15 13:15:00|6557.38|6557.38|6560.63|6560.63|6562.5|6562.5|6557.05|6557.05|0
1660569600000|2022-08-15 13:20:00|6560.81|6560.81|6559.6|6559.6|6560.81|6560.81|6557.95|6557.95|0
1660569900000|2022-08-15 13:25:00|6559.45|6559.45|6565.75|6565.75|6568.1|6568.1|6558.27|6558.27|0
1660570200000|2022-08-15 13:30:00|6565.59|6565.59|6569.86|6569.86|6570.67|6570.67|6559.04|6559.04|0
1660570500000|2022-08-15 13:35:00|6571.75|6571.75|6567.75|6567.75|6574.2|6574.2|6566.77|6566.77|0
1660570800000|2022-08-15 13:40:00|6567.84|6567.84|6565|6565|6568.39|6568.39|6556.47|6556.47|0
1660571100000|2022-08-15 13:45:00|6565.09|6565.09|6567.75|6567.75|6572.87|6572.87|6565.04|6565.04|0
1660571400000|2022-08-15 13:50:00|6567.97|6567.97|6583.35|6583.35|6583.35|6583.35|6567.88|6567.88|0
1660571700000|2022-08-15 13:55:00|6583.56|6583.56|6589.37|6589.37|6590.13|6590.13|6583.56|6583.56|0
1660572000000|2022-08-15 14:00:00|6589.07|6589.07|6585.38|6585.38|6589.27|6589.27|6581.71|6581.71|0
1660572300000|2022-08-15 14:05:00|6585.47|6585.47|6579.75|6579.75|6585.47|6585.47|6577.44|6577.44|0
1660572600000|2022-08-15 14:10:00|6579.6|6579.6|6567.54|6567.54|6580.51|6580.51|6560.06|6560.06|0
1660572900000|2022-08-15 14:15:00|6567.72|6567.72|6568.93|6568.93|6569.9|6569.9|6563.29|6563.29|0
1660573200000|2022-08-15 14:20:00|6568.83|6568.83|6566.41|6566.41|6568.83|6568.83|6557.78|6557.78|0
1660573500000|2022-08-15 14:25:00|6565.51|6565.51|6564.86|6564.86|6566.72|6566.72|6561.37|6561.37|0
1660573800000|2022-08-15 14:30:00|6564.63|6564.63|6583.95|6583.95|6583.95|6583.95|6564.17|6564.17|0
1660574100000|2022-08-15 14:35:00|6583.06|6583.06|6580.2|6580.2|6585.93|6585.93|6577.88|6577.88|0
1660574400000|2022-08-15 14:40:00|6579.83|6579.83|6584.21|6584.21|6590.53|6590.53|6579.52|6579.52|0
1660574700000|2022-08-15 14:45:00|6584.07|6584.07|6577.96|6577.96|6584.96|6584.96|6577.96|6577.96|0
1660575000000|2022-08-15 14:50:00|6577.66|6577.66|6575.27|6575.27|6577.75|6577.75|6572.8|6572.8|0
1660575300000|2022-08-15 14:55:00|6574.85|6574.85|6576.82|6576.82|6577.1|6577.1|6569.59|6569.59|0
1660575600000|2022-08-15 15:00:00|6576.75|6576.75|6578.79|6578.79|6582.81|6582.81|6574.62|6574.62|0
1660575900000|2022-08-15 15:05:00|6578.6|6578.6|6580.88|6580.88|6584.95|6584.95|6578.6|6578.6|0
1660576200000|2022-08-15 15:10:00|6580.95|6580.95|6569.51|6569.51|6580.95|6580.95|6564.64|6564.64|0
1660576500000|2022-08-15 15:15:00|6569.66|6569.66|6573.67|6573.67|6575.67|6575.67|6569.59|6569.59|0
1660576800000|2022-08-15 15:20:00|6573.45|6573.45|6577.41|6577.41|6577.75|6577.75|6570.87|6570.87|0
1660577100000|2022-08-15 15:25:00|6576.51|6576.51|6580.13|6580.13|6580.33|6580.33|6572.26|6572.26|0
1660634100000|2022-08-16 07:15:00|6599.32|6599.32|6596.19|6596.19|6599.87|6599.87|6591.2|6591.2|0
1660634400000|2022-08-16 07:20:00|6596.34|6596.34|6590.06|6590.06|6599.79|6599.79|6588.87|6588.87|0
1660634700000|2022-08-16 07:25:00|6590.66|6590.66|6574.56|6574.56|6591.2|6591.2|6574|6574|0
1660635000000|2022-08-16 07:30:00|6574.33|6574.33|6595.69|6595.69|6595.69|6595.69|6573.72|6573.72|0
1660635300000|2022-08-16 07:35:00|6595.78|6595.78|6586.23|6586.23|6595.87|6595.87|6580.08|6580.08|0
1660635600000|2022-08-16 07:40:00|6586.08|6586.08|6573.78|6573.78|6586.08|6586.08|6573.41|6573.41|0
1660635900000|2022-08-16 07:45:00|6574.15|6574.15|6574.41|6574.41|6583.93|6583.93|6573.51|6573.51|0
1660636200000|2022-08-16 07:50:00|6574.57|6574.57|6586.45|6586.45|6586.57|6586.57|6573.46|6573.46|0
1660636500000|2022-08-16 07:55:00|6586.51|6586.51|6599.94|6599.94|6599.94|6599.94|6585.94|6585.94|0
1660636800000|2022-08-16 08:00:00|6600.84|6600.84|6600.21|6600.21|6601.67|6601.67|6596.49|6596.49|0
1660637100000|2022-08-16 08:05:00|6600.51|6600.51|6610.98|6610.98|6612.53|6612.53|6597.16|6597.16|0
1660637400000|2022-08-16 08:10:00|6611.38|6611.38|6606.34|6606.34|6611.65|6611.65|6604.5|6604.5|0
1660637700000|2022-08-16 08:15:00|6605.59|6605.59|6602.78|6602.78|6605.59|6605.59|6600.22|6600.22|0
1660638000000|2022-08-16 08:20:00|6603.09|6603.09|6608.16|6608.16|6609.88|6609.88|6603.09|6603.09|0
1660638300000|2022-08-16 08:25:00|6609.06|6609.06|6611.61|6611.61|6612.74|6612.74|6609.06|6609.06|0
1660638600000|2022-08-16 08:30:00|6611.9|6611.9|6615.44|6615.44|6616.14|6616.14|6611.61|6611.61|0
1660638900000|2022-08-16 08:35:00|6615.52|6615.52|6620.06|6620.06|6624.58|6624.58|6615.41|6615.41|0
1660639200000|2022-08-16 08:40:00|6620.26|6620.26|6622.2|6622.2|6626.13|6626.13|6619.88|6619.88|0
1660639500000|2022-08-16 08:45:00|6622.46|6622.46|6626.98|6626.98|6626.98|6626.98|6622.16|6622.16|0
1660639800000|2022-08-16 08:50:00|6627.17|6627.17|6626.44|6626.44|6630.1|6630.1|6626.04|6626.04|0
1660640100000|2022-08-16 08:55:00|6625.54|6625.54|6622.25|6622.25|6625.54|6625.54|6620.41|6620.41|0
1660640400000|2022-08-16 09:00:00|6622.55|6622.55|6609.67|6609.67|6622.55|6622.55|6609.67|6609.67|0
1660640700000|2022-08-16 09:05:00|6609.76|6609.76|6604.88|6604.88|6611.56|6611.56|6604.3|6604.3|0
1660641000000|2022-08-16 09:10:00|6604.97|6604.97|6610.57|6610.57|6610.57|6610.57|6602.9|6602.9|0
1660641300000|2022-08-16 09:15:00|6610.44|6610.44|6620.75|6620.75|6622.1|6622.1|6610.44|6610.44|0
1660641600000|2022-08-16 09:20:00|6620.54|6620.54|6630.37|6630.37|6630.37|6630.37|6620.34|6620.34|0
1660641900000|2022-08-16 09:25:00|6630.58|6630.58|6629.24|6629.24|6633.13|6633.13|6626.61|6626.61|0
1660642200000|2022-08-16 09:30:00|6628.34|6628.34|6620.48|6620.48|6628.58|6628.58|6620.48|6620.48|0
1660642500000|2022-08-16 09:35:00|6620.26|6620.26|6616.15|6616.15|6620.26|6620.26|6615.53|6615.53|0
1660642800000|2022-08-16 09:40:00|6616.06|6616.06|6617.47|6617.47|6617.47|6617.47|6614.47|6614.47|0
1660643100000|2022-08-16 09:45:00|6617.41|6617.41|6617.18|6617.18|6619.45|6619.45|6617.18|6617.18|0
1660643400000|2022-08-16 09:50:00|6617.37|6617.37|6612.08|6612.08|6619.39|6619.39|6611.8|6611.8|0
1660643700000|2022-08-16 09:55:00|6611.87|6611.87|6607.68|6607.68|6615.07|6615.07|6607.62|6607.62|0
1660644000000|2022-08-16 10:00:00|6607.6|6607.6|6611.23|6611.23|6612.11|6612.11|6607.19|6607.19|0
1660644300000|2022-08-16 10:05:00|6611.36|6611.36|6604.04|6604.04|6612.1|6612.1|6604.04|6604.04|0
1660644600000|2022-08-16 10:10:00|6604.94|6604.94|6613.65|6613.65|6613.77|6613.77|6604.59|6604.59|0
1660644900000|2022-08-16 10:15:00|6613.74|6613.74|6615.42|6615.42|6615.42|6615.42|6607.37|6607.37|0
1660645200000|2022-08-16 10:20:00|6615.49|6615.49|6617.68|6617.68|6619.48|6619.48|6615.49|6615.49|0
1660645500000|2022-08-16 10:25:00|6618.28|6618.28|6617.78|6617.78|6619.89|6619.89|6616.54|6616.54|0
1660645800000|2022-08-16 10:30:00|6617.71|6617.71|6619.2|6619.2|6619.2|6619.2|6616.62|6616.62|0
1660646100000|2022-08-16 10:35:00|6620.1|6620.1|6615.75|6615.75|6620.15|6620.15|6615.14|6615.14|0
1660646400000|2022-08-16 10:40:00|6615.37|6615.37|6614.64|6614.64|6615.37|6615.37|6613.31|6613.31|0
1660646700000|2022-08-16 10:45:00|6615.09|6615.09|6612.49|6612.49|6617.76|6617.76|6612.35|6612.35|0
1660647000000|2022-08-16 10:50:00|6612.36|6612.36|6615.78|6615.78|6616.08|6616.08|6612.36|6612.36|0
1660647300000|2022-08-16 10:55:00|6615.58|6615.58|6611.3|6611.3|6615.58|6615.58|6610.24|6610.24|0
1660647600000|2022-08-16 11:00:00|6611.23|6611.23|6608.69|6608.69|6611.23|6611.23|6603.01|6603.01|0
1660647900000|2022-08-16 11:05:00|6607.79|6607.79|6610.2|6610.2|6610.2|6610.2|6600.13|6600.13|0
1660648200000|2022-08-16 11:10:00|6610.31|6610.31|6610.39|6610.39|6614.03|6614.03|6608.6|6608.6|0
1660648500000|2022-08-16 11:15:00|6610.68|6610.68|6610.75|6610.75|6610.95|6610.95|6608.88|6608.88|0
1660648800000|2022-08-16 11:20:00|6610.9|6610.9|6615.13|6615.13|6615.62|6615.62|6609.18|6609.18|0
1660649100000|2022-08-16 11:25:00|6615.05|6615.05|6617.94|6617.94|6618.58|6618.58|6614.75|6614.75|0
1660649400000|2022-08-16 11:30:00|6617.87|6617.87|6609.86|6609.86|6618.39|6618.39|6609.86|6609.86|0
1660649700000|2022-08-16 11:35:00|6610.16|6610.16|6609.38|6609.38|6611.36|6611.36|6608.23|6608.23|0
1660650000000|2022-08-16 11:40:00|6609.75|6609.75|6606.33|6606.33|6611|6611|6606.33|6606.33|0
1660650300000|2022-08-16 11:45:00|6606.12|6606.12|6604.38|6604.38|6606.12|6606.12|6602.75|6602.75|0
1660650600000|2022-08-16 11:50:00|6604.15|6604.15|6604.47|6604.47|6604.5|6604.5|6601.17|6601.17|0
1660650900000|2022-08-16 11:55:00|6604.66|6604.66|6611.12|6611.12|6611.12|6611.12|6604.66|6604.66|0
1660651200000|2022-08-16 12:00:00|6610.96|6610.96|6608.11|6608.11|6611.86|6611.86|6606.35|6606.35|0
1660651500000|2022-08-16 12:05:00|6608.14|6608.14|6608.07|6608.07|6610.65|6610.65|6606.75|6606.75|0
1660651800000|2022-08-16 12:10:00|6607.94|6607.94|6606.52|6606.52|6608.43|6608.43|6606.15|6606.15|0
1660652100000|2022-08-16 12:15:00|6606.82|6606.82|6606.7|6606.7|6609.36|6609.36|6606.26|6606.26|0
1660652400000|2022-08-16 12:20:00|6606.31|6606.31|6603.87|6603.87|6606.31|6606.31|6602.93|6602.93|0
1660652700000|2022-08-16 12:25:00|6603.74|6603.74|6606.1|6606.1|6609.97|6609.97|6603.16|6603.16|0
1660653000000|2022-08-16 12:30:00|6606.4|6606.4|6601.97|6601.97|6608.03|6608.03|6601.31|6601.31|0
1660653300000|2022-08-16 12:35:00|6601.78|6601.78|6605.24|6605.24|6606.54|6606.54|6600.91|6600.91|0
1660653600000|2022-08-16 12:40:00|6605.04|6605.04|6601.58|6601.58|6605.57|6605.57|6599.45|6599.45|0
1660653900000|2022-08-16 12:45:00|6601.5|6601.5|6599.8|6599.8|6601.69|6601.69|6595.67|6595.67|0
1660654200000|2022-08-16 12:50:00|6600.08|6600.08|6599.52|6599.52|6602.34|6602.34|6598.13|6598.13|0
1660654500000|2022-08-16 12:55:00|6599.99|6599.99|6601.28|6601.28|6602.43|6602.43|6599.95|6599.95|0
1660654800000|2022-08-16 13:00:00|6601.5|6601.5|6592.99|6592.99|6601.75|6601.75|6592.94|6592.94|0
1660655100000|2022-08-16 13:05:00|6593.2|6593.2|6591.55|6591.55|6593.2|6593.2|6588.15|6588.15|0
1660655400000|2022-08-16 13:10:00|6591.39|6591.39|6589.19|6589.19|6592.02|6592.02|6588.58|6588.58|0
1660655700000|2022-08-16 13:15:00|6589.48|6589.48|6590.97|6590.97|6591.76|6591.76|6588.87|6588.87|0
1660656000000|2022-08-16 13:20:00|6591.05|6591.05|6592.03|6592.03|6594.03|6594.03|6591.05|6591.05|0
1660656300000|2022-08-16 13:25:00|6592.33|6592.33|6594.91|6594.91|6596.3|6596.3|6592.1|6592.1|0
1660656600000|2022-08-16 13:30:00|6594.84|6594.84|6597.57|6597.57|6602.16|6602.16|6580.51|6580.51|0
1660656900000|2022-08-16 13:35:00|6596.68|6596.68|6587.98|6587.98|6600.46|6600.46|6583.79|6583.79|0
1660657200000|2022-08-16 13:40:00|6588.21|6588.21|6592.37|6592.37|6593.43|6593.43|6584.92|6584.92|0
1660657500000|2022-08-16 13:45:00|6592.29|6592.29|6589.36|6589.36|6596.91|6596.91|6588.56|6588.56|0
1660657800000|2022-08-16 13:50:00|6589.2|6589.2|6584.32|6584.32|6589.2|6589.2|6580.52|6580.52|0
1660658100000|2022-08-16 13:55:00|6584.38|6584.38|6577.04|6577.04|6584.94|6584.94|6575.24|6575.24|0
1660658400000|2022-08-16 14:00:00|6576.74|6576.74|6567.27|6567.27|6577.39|6577.39|6561.82|6561.82|0
1660658700000|2022-08-16 14:05:00|6567.04|6567.04|6544.5|6544.5|6567.2|6567.2|6543.7|6543.7|0
1660659000000|2022-08-16 14:10:00|6544.44|6544.44|6557.95|6557.95|6560.98|6560.98|6543.19|6543.19|0
1660659300000|2022-08-16 14:15:00|6557.35|6557.35|6560.35|6560.35|6560.54|6560.54|6553.16|6553.16|0
1660659600000|2022-08-16 14:20:00|6560.39|6560.39|6560.47|6560.47|6564.62|6564.62|6560.39|6560.39|0
1660659900000|2022-08-16 14:25:00|6558.67|6558.67|6556.46|6556.46|6559.15|6559.15|6553.29|6553.29|0
1660660200000|2022-08-16 14:30:00|6556.4|6556.4|6548.66|6548.66|6556.94|6556.94|6547.92|6547.92|0
1660660500000|2022-08-16 14:35:00|6548.5|6548.5|6539.32|6539.32|6550.56|6550.56|6538.31|6538.31|0
1660660800000|2022-08-16 14:40:00|6538.8|6538.8|6540.79|6540.79|6541.97|6541.97|6535.42|6535.42|0
1660661100000|2022-08-16 14:45:00|6540.86|6540.86|6549.57|6549.57|6549.57|6549.57|6538.64|6538.64|0
1660661400000|2022-08-16 14:50:00|6549.38|6549.38|6554.79|6554.79|6557.26|6557.26|6549.38|6549.38|0
1660661700000|2022-08-16 14:55:00|6554.7|6554.7|6549.78|6549.78|6554.94|6554.94|6546.15|6546.15|0
1660662000000|2022-08-16 15:00:00|6549.97|6549.97|6549.72|6549.72|6557.53|6557.53|6549.65|6549.65|0
1660662300000|2022-08-16 15:05:00|6549.66|6549.66|6552.23|6552.23|6555.65|6555.65|6546.13|6546.13|0
1660662600000|2022-08-16 15:10:00|6552.43|6552.43|6563.13|6563.13|6564.89|6564.89|6552.35|6552.35|0
1660662900000|2022-08-16 15:15:00|6562.98|6562.98|6565.12|6565.12|6567.46|6567.46|6559.19|6559.19|0
1660663200000|2022-08-16 15:20:00|6565|6565|6558.88|6558.88|6565.85|6565.85|6556.19|6556.19|0
1660663500000|2022-08-16 15:25:00|6558.78|6558.78|6566.17|6566.17|6567.32|6567.32|6555.47|6555.47|0
1660720500000|2022-08-17 07:15:00|6549.18|6549.18|6564.94|6564.94|6569.74|6569.74|6549.18|6549.18|0
1660720800000|2022-08-17 07:20:00|6564.64|6564.64|6572.44|6572.44|6572.77|6572.77|6562.26|6562.26|0
1660721100000|2022-08-17 07:25:00|6572.74|6572.74|6576.61|6576.61|6576.61|6576.61|6569.63|6569.63|0
1660721400000|2022-08-17 07:30:00|6576.92|6576.92|6569.43|6569.43|6584.57|6584.57|6569.43|6569.43|0
1660721700000|2022-08-17 07:35:00|6569.13|6569.13|6555.89|6555.89|6569.13|6569.13|6555.49|6555.49|0
1660722000000|2022-08-17 07:40:00|6556.18|6556.18|6542.69|6542.69|6556.18|6556.18|6542.28|6542.28|0
1660722300000|2022-08-17 07:45:00|6542.37|6542.37|6529.15|6529.15|6542.37|6542.37|6528.06|6528.06|0
1660722600000|2022-08-17 07:50:00|6529.11|6529.11|6502.27|6502.27|6529.5|6529.5|6502.27|6502.27|0
1660722900000|2022-08-17 07:55:00|6502.34|6502.34|6498.4|6498.4|6502.34|6502.34|6491.65|6491.65|0
1660723200000|2022-08-17 08:00:00|6498.34|6498.34|6503|6503|6503.3|6503.3|6494.18|6494.18|0
1660723500000|2022-08-17 08:05:00|6502.84|6502.84|6510.65|6510.65|6513.01|6513.01|6502.69|6502.69|0
1660723800000|2022-08-17 08:10:00|6510.52|6510.52|6513.68|6513.68|6513.71|6513.71|6505.38|6505.38|0
1660724100000|2022-08-17 08:15:00|6514.28|6514.28|6509.97|6509.97|6514.28|6514.28|6508.48|6508.48|0
1660724400000|2022-08-17 08:20:00|6509.18|6509.18|6514.42|6514.42|6515.58|6515.58|6503.49|6503.49|0
1660724700000|2022-08-17 08:25:00|6514.48|6514.48|6508.98|6508.98|6515.38|6515.38|6508.98|6508.98|0
1660725000000|2022-08-17 08:30:00|6508.68|6508.68|6508.78|6508.78|6510.14|6510.14|6504.07|6504.07|0
1660725300000|2022-08-17 08:35:00|6508.81|6508.81|6501.82|6501.82|6508.81|6508.81|6498.36|6498.36|0
1660725600000|2022-08-17 08:40:00|6502.72|6502.72|6510.95|6510.95|6511.09|6511.09|6502.72|6502.72|0
1660725900000|2022-08-17 08:45:00|6508.04|6508.04|6497.21|6497.21|6508.04|6508.04|6496.53|6496.53|0
1660726200000|2022-08-17 08:50:00|6497.08|6497.08|6506.85|6506.85|6506.85|6506.85|6494.65|6494.65|0
1660726500000|2022-08-17 08:55:00|6506.65|6506.65|6507.35|6507.35|6510.47|6510.47|6506.52|6506.52|0
1660726800000|2022-08-17 09:00:00|6506.95|6506.95|6514.75|6514.75|6515.93|6515.93|6506.95|6506.95|0
1660727100000|2022-08-17 09:05:00|6515.17|6515.17|6523.54|6523.54|6525.03|6525.03|6514.69|6514.69|0
1660727400000|2022-08-17 09:10:00|6523.46|6523.46|6515.96|6515.96|6523.89|6523.89|6515.96|6515.96|0
1660727700000|2022-08-17 09:15:00|6516.26|6516.26|6516.97|6516.97|6519.77|6519.77|6512.61|6512.61|0
1660728000000|2022-08-17 09:20:00|6517.02|6517.02|6517.62|6517.62|6523.47|6523.47|6516.82|6516.82|0
1660728300000|2022-08-17 09:25:00|6517.66|6517.66|6520.46|6520.46|6526.62|6526.62|6517.52|6517.52|0
1660728600000|2022-08-17 09:30:00|6520.39|6520.39|6505.77|6505.77|6520.39|6520.39|6505.35|6505.35|0
1660728900000|2022-08-17 09:35:00|6505.47|6505.47|6511.04|6511.04|6511.85|6511.85|6503.66|6503.66|0
1660729200000|2022-08-17 09:40:00|6510.89|6510.89|6505.35|6505.35|6510.97|6510.97|6505.35|6505.35|0
1660729500000|2022-08-17 09:45:00|6504.45|6504.45|6499.63|6499.63|6506.74|6506.74|6498.61|6498.61|0
1660729800000|2022-08-17 09:50:00|6498.96|6498.96|6494.66|6494.66|6498.96|6498.96|6493.28|6493.28|0
1660730100000|2022-08-17 09:55:00|6494.79|6494.79|6503.38|6503.38|6503.38|6503.38|6494.39|6494.39|0
1660730400000|2022-08-17 10:00:00|6503.33|6503.33|6496.15|6496.15|6503.39|6503.39|6496.15|6496.15|0
1660730700000|2022-08-17 10:05:00|6495.4|6495.4|6499.01|6499.01|6499.01|6499.01|6493.22|6493.22|0
1660731000000|2022-08-17 10:10:00|6499.07|6499.07|6498.64|6498.64|6504.82|6504.82|6497.14|6497.14|0
1660731300000|2022-08-17 10:15:00|6498.53|6498.53|6484.03|6484.03|6499.96|6499.96|6484.03|6484.03|0
1660731600000|2022-08-17 10:20:00|6483.91|6483.91|6485.84|6485.84|6487.46|6487.46|6482.69|6482.69|0
1660731900000|2022-08-17 10:25:00|6486.74|6486.74|6486.11|6486.11|6486.74|6486.74|6484.08|6484.08|0
1660732200000|2022-08-17 10:30:00|6486.31|6486.31|6485.33|6485.33|6486.91|6486.91|6481.52|6481.52|0
1660732500000|2022-08-17 10:35:00|6486.22|6486.22|6491.86|6491.86|6492.37|6492.37|6486.16|6486.16|0
1660732800000|2022-08-17 10:40:00|6491.73|6491.73|6485.16|6485.16|6491.73|6491.73|6482.67|6482.67|0
1660733100000|2022-08-17 10:45:00|6484.69|6484.69|6484.32|6484.32|6486.29|6486.29|6482.76|6482.76|0
1660733400000|2022-08-17 10:50:00|6484.41|6484.41|6487.47|6487.47|6489.75|6489.75|6484.41|6484.41|0
1660733700000|2022-08-17 10:55:00|6488.37|6488.37|6494.26|6494.26|6494.26|6494.26|6488.37|6488.37|0
1660734000000|2022-08-17 11:00:00|6494.41|6494.41|6489.8|6489.8|6496.28|6496.28|6489.8|6489.8|0
1660734300000|2022-08-17 11:05:00|6490|6490|6476.93|6476.93|6492.12|6492.12|6476.55|6476.55|0
1660734600000|2022-08-17 11:10:00|6477.13|6477.13|6483.59|6483.59|6485.03|6485.03|6476.11|6476.11|0
1660734900000|2022-08-17 11:15:00|6482.69|6482.69|6475.03|6475.03|6485.55|6485.55|6472.97|6472.97|0
1660735200000|2022-08-17 11:20:00|6474.9|6474.9|6479.3|6479.3|6480.05|6480.05|6474.9|6474.9|0
1660735500000|2022-08-17 11:25:00|6478.4|6478.4|6484.32|6484.32|6485.15|6485.15|6478.4|6478.4|0
1660735800000|2022-08-17 11:30:00|6484.93|6484.93|6486.1|6486.1|6486.1|6486.1|6481.62|6481.62|0
1660736100000|2022-08-17 11:35:00|6487.89|6487.89|6486.76|6486.76|6489.06|6489.06|6484.69|6484.69|0
1660736400000|2022-08-17 11:40:00|6486.16|6486.16|6487.28|6487.28|6487.28|6487.28|6483.91|6483.91|0
1660736700000|2022-08-17 11:45:00|6487.16|6487.16|6483.62|6483.62|6487.53|6487.53|6483.62|6483.62|0
1660737000000|2022-08-17 11:50:00|6483.02|6483.02|6482.8|6482.8|6484.55|6484.55|6482.43|6482.43|0
1660737300000|2022-08-17 11:55:00|6483.08|6483.08|6485.22|6485.22|6486.28|6486.28|6482.62|6482.62|0
1660737600000|2022-08-17 12:00:00|6485.87|6485.87|6489.59|6489.59|6490.49|6490.49|6484.63|6484.63|0
1660737900000|2022-08-17 12:05:00|6489.36|6489.36|6489.1|6489.1|6490.13|6490.13|6488.25|6488.25|0
1660738200000|2022-08-17 12:10:00|6489.17|6489.17|6489.61|6489.61|6493.4|6493.4|6489.05|6489.05|0
1660738500000|2022-08-17 12:15:00|6489.41|6489.41|6480.72|6480.72|6489.44|6489.44|6480.72|6480.72|0
1660738800000|2022-08-17 12:20:00|6481.62|6481.62|6471.68|6471.68|6481.77|6481.77|6471.62|6471.62|0
1660739100000|2022-08-17 12:25:00|6470.84|6470.84|6476.45|6476.45|6477.19|6477.19|6470.13|6470.13|0
1660739400000|2022-08-17 12:30:00|6476.15|6476.15|6472.95|6472.95|6477.49|6477.49|6471.95|6471.95|0
1660739700000|2022-08-17 12:35:00|6473.1|6473.1|6480.31|6480.31|6481.53|6481.53|6473.1|6473.1|0
1660740000000|2022-08-17 12:40:00|6479.42|6479.42|6474.82|6474.82|6480.31|6480.31|6474.25|6474.25|0
1660740300000|2022-08-17 12:45:00|6474.66|6474.66|6467.93|6467.93|6475.3|6475.3|6467.93|6467.93|0
1660740600000|2022-08-17 12:50:00|6468.83|6468.83|6469.01|6469.01|6474.61|6474.61|6468.68|6468.68|0
1660740900000|2022-08-17 12:55:00|6468.8|6468.8|6462.18|6462.18|6469.22|6469.22|6462.1|6462.1|0
1660741200000|2022-08-17 13:00:00|6462.05|6462.05|6457.22|6457.22|6462.05|6462.05|6456.97|6456.97|0
1660741500000|2022-08-17 13:05:00|6456.32|6456.32|6464.07|6464.07|6464.07|6464.07|6455.42|6455.42|0
1660741800000|2022-08-17 13:10:00|6464.13|6464.13|6464.52|6464.52|6466.47|6466.47|6464.13|6464.13|0
1660742100000|2022-08-17 13:15:00|6464.39|6464.39|6454.9|6454.9|6465.19|6465.19|6454.37|6454.37|0
1660742400000|2022-08-17 13:20:00|6454.98|6454.98|6466.56|6466.56|6466.56|6466.56|6454.67|6454.67|0
1660742700000|2022-08-17 13:25:00|6465.67|6465.67|6475.25|6475.25|6475.91|6475.91|6464.49|6464.49|0
1660743000000|2022-08-17 13:30:00|6475.22|6475.22|6469.86|6469.86|6478.6|6478.6|6469.86|6469.86|0
1660743300000|2022-08-17 13:35:00|6470.24|6470.24|6472.33|6472.33|6476.61|6476.61|6469.32|6469.32|0
1660743600000|2022-08-17 13:40:00|6472.59|6472.59|6468.36|6468.36|6473.17|6473.17|6465.57|6465.57|0
1660743900000|2022-08-17 13:45:00|6468.49|6468.49|6470.02|6470.02|6472.97|6472.97|6465.61|6465.61|0
1660744200000|2022-08-17 13:50:00|6469.93|6469.93|6468.81|6468.81|6470.11|6470.11|6462.67|6462.67|0
1660744500000|2022-08-17 13:55:00|6468.58|6468.58|6475.75|6475.75|6475.86|6475.86|6467.28|6467.28|0
1660744800000|2022-08-17 14:00:00|6475.96|6475.96|6486.28|6486.28|6486.58|6486.58|6473.22|6473.22|0
1660745100000|2022-08-17 14:05:00|6486.56|6486.56|6486.96|6486.96|6491.97|6491.97|6486.56|6486.56|0
1660745400000|2022-08-17 14:10:00|6487.99|6487.99|6468.18|6468.18|6488.23|6488.23|6468.18|6468.18|0
1660745700000|2022-08-17 14:15:00|6467.77|6467.77|6463.36|6463.36|6467.77|6467.77|6459.53|6459.53|0
1660746000000|2022-08-17 14:20:00|6463.44|6463.44|6475.21|6475.21|6476.6|6476.6|6462.41|6462.41|0
1660746300000|2022-08-17 14:25:00|6474.9|6474.9|6474.82|6474.82|6476.77|6476.77|6473.01|6473.01|0
1660746600000|2022-08-17 14:30:00|6474.76|6474.76|6470.61|6470.61|6474.76|6474.76|6464.54|6464.54|0
1660746900000|2022-08-17 14:35:00|6471.27|6471.27|6455.21|6455.21|6471.57|6471.57|6452.77|6452.77|0
1660747200000|2022-08-17 14:40:00|6455.18|6455.18|6463.9|6463.9|6467.58|6467.58|6454.69|6454.69|0
1660747500000|2022-08-17 14:45:00|6463.81|6463.81|6454.02|6454.02|6465.4|6465.4|6453.15|6453.15|0
1660747800000|2022-08-17 14:50:00|6453.84|6453.84|6449.8|6449.8|6454.54|6454.54|6448.59|6448.59|0
1660748100000|2022-08-17 14:55:00|6449.76|6449.76|6446|6446|6451.58|6451.58|6445.43|6445.43|0
1660748400000|2022-08-17 15:00:00|6445.83|6445.83|6445.86|6445.86|6448.66|6448.66|6441.26|6441.26|0
1660748700000|2022-08-17 15:05:00|6445.98|6445.98|6457.72|6457.72|6458.56|6458.56|6445.07|6445.07|0
1660749000000|2022-08-17 15:10:00|6458.02|6458.02|6455.68|6455.68|6458.32|6458.32|6455.02|6455.02|0
1660749300000|2022-08-17 15:15:00|6455.74|6455.74|6460.14|6460.14|6463.8|6463.8|6455.4|6455.4|0
1660749600000|2022-08-17 15:20:00|6459.95|6459.95|6458.45|6458.45|6460.22|6460.22|6454.31|6454.31|0
1660749900000|2022-08-17 15:25:00|6458.82|6458.82|6457.73|6457.73|6462.32|6462.32|6453.33|6453.33|0
1660806900000|2022-08-18 07:15:00|6444.9|6444.9|6436.89|6436.89|6450.88|6450.88|6436.89|6436.89|0
1660807200000|2022-08-18 07:20:00|6436.51|6436.51|6448.25|6448.25|6448.48|6448.48|6436.51|6436.51|0
1660807500000|2022-08-18 07:25:00|6447.95|6447.95|6452.73|6452.73|6460.6|6460.6|6447.19|6447.19|0
1660807800000|2022-08-18 07:30:00|6452.35|6452.35|6463.67|6463.67|6463.67|6463.67|6450.26|6450.26|0
1660808100000|2022-08-18 07:35:00|6463.91|6463.91|6464.48|6464.48|6470.99|6470.99|6463.91|6463.91|0
1660808400000|2022-08-18 07:40:00|6464.54|6464.54|6465.1|6465.1|6469.4|6469.4|6462.62|6462.62|0
1660808700000|2022-08-18 07:45:00|6465.26|6465.26|6464.57|6464.57|6471.06|6471.06|6462.03|6462.03|0
1660809000000|2022-08-18 07:50:00|6464.67|6464.67|6456.9|6456.9|6465.04|6465.04|6453.97|6453.97|0
1660809300000|2022-08-18 07:55:00|6456.94|6456.94|6461.46|6461.46|6463.49|6463.49|6456.61|6456.61|0
1660809600000|2022-08-18 08:00:00|6461.3|6461.3|6464.34|6464.34|6467.16|6467.16|6460.51|6460.51|0
1660809900000|2022-08-18 08:05:00|6463.74|6463.74|6453.31|6453.31|6463.74|6463.74|6453.08|6453.08|0
1660810200000|2022-08-18 08:10:00|6453.01|6453.01|6444.8|6444.8|6453.17|6453.17|6444.8|6444.8|0
1660810500000|2022-08-18 08:15:00|6444.52|6444.52|6441.17|6441.17|6445.71|6445.71|6436.93|6436.93|0
1660810800000|2022-08-18 08:20:00|6441.92|6441.92|6441.57|6441.57|6441.95|6441.95|6433.68|6433.68|0
1660811100000|2022-08-18 08:25:00|6440.68|6440.68|6446.64|6446.64|6449.05|6449.05|6440.68|6440.68|0
1660811400000|2022-08-18 08:30:00|6446.44|6446.44|6437.4|6437.4|6446.44|6446.44|6431.96|6431.96|0
1660811700000|2022-08-18 08:35:00|6437.61|6437.61|6432.54|6432.54|6438.71|6438.71|6430.79|6430.79|0
1660812000000|2022-08-18 08:40:00|6432.69|6432.69|6436.66|6436.66|6436.66|6436.66|6430.11|6430.11|0
1660812300000|2022-08-18 08:45:00|6436.82|6436.82|6437.4|6437.4|6441.34|6441.34|6436.82|6436.82|0
1660812600000|2022-08-18 08:50:00|6437.47|6437.47|6432.33|6432.33|6437.73|6437.73|6431.96|6431.96|0
1660812900000|2022-08-18 08:55:00|6432.19|6432.19|6432.2|6432.2|6432.79|6432.79|6429.65|6429.65|0
1660813200000|2022-08-18 09:00:00|6431.99|6431.99|6434.36|6434.36|6435.25|6435.25|6431.99|6431.99|0
1660813500000|2022-08-18 09:05:00|6433.23|6433.23|6437.15|6437.15|6440|6440|6433.01|6433.01|0
1660813800000|2022-08-18 09:10:00|6436.91|6436.91|6433.09|6433.09|6436.92|6436.92|6431.7|6431.7|0
1660814100000|2022-08-18 09:15:00|6433.15|6433.15|6437.21|6437.21|6438.08|6438.08|6429.16|6429.16|0
1660814400000|2022-08-18 09:20:00|6437.14|6437.14|6442.31|6442.31|6442.82|6442.82|6436.29|6436.29|0
1660814700000|2022-08-18 09:25:00|6442.48|6442.48|6446.13|6446.13|6447.06|6447.06|6440.19|6440.19|0
1660815000000|2022-08-18 09:30:00|6446.21|6446.21|6439.68|6439.68|6447.83|6447.83|6439.68|6439.68|0
1660815300000|2022-08-18 09:35:00|6439.43|6439.43|6452.24|6452.24|6452.57|6452.57|6439.43|6439.43|0
1660815600000|2022-08-18 09:40:00|6452.02|6452.02|6450.5|6450.5|6452.02|6452.02|6448.02|6448.02|0
1660815900000|2022-08-18 09:45:00|6450.31|6450.31|6452.41|6452.41|6452.79|6452.79|6449.74|6449.74|0
1660816200000|2022-08-18 09:50:00|6451.22|6451.22|6455.93|6455.93|6456.15|6456.15|6450.62|6450.62|0
1660816500000|2022-08-18 09:55:00|6456.11|6456.11|6458.78|6458.78|6460.77|6460.77|6454.73|6454.73|0
1660816800000|2022-08-18 10:00:00|6458.97|6458.97|6466.64|6466.64|6466.64|6466.64|6458.97|6458.97|0
1660817100000|2022-08-18 10:05:00|6467.05|6467.05|6467.82|6467.82|6470.18|6470.18|6466.25|6466.25|0
1660817400000|2022-08-18 10:10:00|6467.45|6467.45|6467.31|6467.31|6468.14|6468.14|6464.04|6464.04|0
1660817700000|2022-08-18 10:15:00|6467.52|6467.52|6467.44|6467.44|6468.58|6468.58|6465.39|6465.39|0
1660818000000|2022-08-18 10:20:00|6467.36|6467.36|6465.88|6465.88|6469.68|6469.68|6465.47|6465.47|0
1660818300000|2022-08-18 10:25:00|6465.51|6465.51|6455.64|6455.64|6466.07|6466.07|6455.23|6455.23|0
1660818600000|2022-08-18 10:30:00|6455.91|6455.91|6455.24|6455.24|6456.13|6456.13|6453.36|6453.36|0
1660818900000|2022-08-18 10:35:00|6453.44|6453.44|6455.14|6455.14|6455.82|6455.82|6450.89|6450.89|0
1660819200000|2022-08-18 10:40:00|6455.19|6455.19|6451.46|6451.46|6456.31|6456.31|6450.4|6450.4|0
1660819500000|2022-08-18 10:45:00|6451.38|6451.38|6449.79|6449.79|6451.68|6451.68|6449.49|6449.49|0
1660819800000|2022-08-18 10:50:00|6448.9|6448.9|6452.19|6452.19|6452.19|6452.19|6448.24|6448.24|0
1660820100000|2022-08-18 10:55:00|6452.06|6452.06|6455.03|6455.03|6456.71|6456.71|6451.85|6451.85|0
1660820400000|2022-08-18 11:00:00|6454.66|6454.66|6458.38|6458.38|6460.04|6460.04|6454|6454|0
1660820700000|2022-08-18 11:05:00|6458.45|6458.45|6457.29|6457.29|6458.77|6458.77|6455.63|6455.63|0
1660821000000|2022-08-18 11:10:00|6457.73|6457.73|6456.83|6456.83|6459.39|6459.39|6455.59|6455.59|0
1660821300000|2022-08-18 11:15:00|6456.8|6456.8|6454.04|6454.04|6457.41|6457.41|6453.98|6453.98|0
1660821600000|2022-08-18 11:20:00|6454.3|6454.3|6457.59|6457.59|6458.19|6458.19|6453.71|6453.71|0
1660821900000|2022-08-18 11:25:00|6457.43|6457.43|6449.56|6449.56|6457.43|6457.43|6449.56|6449.56|0
1660822200000|2022-08-18 11:30:00|6449.26|6449.26|6452.31|6452.31|6452.72|6452.72|6446.84|6446.84|0
1660822500000|2022-08-18 11:35:00|6451.41|6451.41|6456.21|6456.21|6458.91|6458.91|6451.41|6451.41|0
1660822800000|2022-08-18 11:40:00|6455.8|6455.8|6452.24|6452.24|6455.83|6455.83|6451.2|6451.2|0
1660823100000|2022-08-18 11:45:00|6452.08|6452.08|6454.66|6454.66|6455.63|6455.63|6452.08|6452.08|0
1660823400000|2022-08-18 11:50:00|6454.55|6454.55|6463.38|6463.38|6464.35|6464.35|6454.01|6454.01|0
1660823700000|2022-08-18 11:55:00|6462.49|6462.49|6472.26|6472.26|6472.26|6472.26|6462.41|6462.41|0
1660824000000|2022-08-18 12:00:00|6472.2|6472.2|6475.13|6475.13|6478.22|6478.22|6472.07|6472.07|0
1660824300000|2022-08-18 12:05:00|6475.22|6475.22|6485.04|6485.04|6487.16|6487.16|6474.86|6474.86|0
1660824600000|2022-08-18 12:10:00|6485.19|6485.19|6484.05|6484.05|6485.55|6485.55|6482.86|6482.86|0
1660824900000|2022-08-18 12:15:00|6484.09|6484.09|6477.53|6477.53|6484.09|6484.09|6477.53|6477.53|0
1660825200000|2022-08-18 12:20:00|6477.59|6477.59|6473.79|6473.79|6477.59|6477.59|6473.09|6473.09|0
1660825500000|2022-08-18 12:25:00|6473.98|6473.98|6470.58|6470.58|6473.98|6473.98|6468.72|6468.72|0
1660825800000|2022-08-18 12:30:00|6471.07|6471.07|6471.14|6471.14|6472.57|6472.57|6469.51|6469.51|0
1660826100000|2022-08-18 12:35:00|6470.54|6470.54|6463.86|6463.86|6470.54|6470.54|6461.66|6461.66|0
1660826400000|2022-08-18 12:40:00|6464.09|6464.09|6453.25|6453.25|6465.42|6465.42|6452.11|6452.11|0
1660826700000|2022-08-18 12:45:00|6452.87|6452.87|6452.72|6452.72|6453.31|6453.31|6446.39|6446.39|0
1660827000000|2022-08-18 12:50:00|6452.56|6452.56|6459.86|6459.86|6460.63|6460.63|6452.23|6452.23|0
1660827300000|2022-08-18 12:55:00|6458.96|6458.96|6457.09|6457.09|6459.64|6459.64|6456.79|6456.79|0
1660827600000|2022-08-18 13:00:00|6456.47|6456.47|6459.98|6459.98|6461.52|6461.52|6456.13|6456.13|0
1660827900000|2022-08-18 13:05:00|6458.78|6458.78|6449.71|6449.71|6458.78|6458.78|6447.57|6447.57|0
1660828200000|2022-08-18 13:10:00|6449.46|6449.46|6448.59|6448.59|6452.93|6452.93|6445.53|6445.53|0
1660828500000|2022-08-18 13:15:00|6448.68|6448.68|6450.47|6450.47|6450.47|6450.47|6446.97|6446.97|0
1660828800000|2022-08-18 13:20:00|6450.7|6450.7|6454.41|6454.41|6456.37|6456.37|6450.63|6450.63|0
1660829100000|2022-08-18 13:25:00|6454.48|6454.48|6450.75|6450.75|6454.7|6454.7|6449.72|6449.72|0
1660829400000|2022-08-18 13:30:00|6450.56|6450.56|6428.52|6428.52|6451.07|6451.07|6428.22|6428.22|0
1660829700000|2022-08-18 13:35:00|6425.43|6425.43|6440.29|6440.29|6440.29|6440.29|6422|6422|0
1660830000000|2022-08-18 13:40:00|6440.08|6440.08|6446.83|6446.83|6446.83|6446.83|6431.33|6431.33|0
1660830300000|2022-08-18 13:45:00|6447.43|6447.43|6443.82|6443.82|6448.4|6448.4|6439.3|6439.3|0
1660830600000|2022-08-18 13:50:00|6443.85|6443.85|6451.79|6451.79|6455.91|6455.91|6442.82|6442.82|0
1660830900000|2022-08-18 13:55:00|6451.73|6451.73|6449.82|6449.82|6457.51|6457.51|6448.48|6448.48|0
1660831200000|2022-08-18 14:00:00|6449.07|6449.07|6445.49|6445.49|6449.07|6449.07|6439.57|6439.57|0
1660831500000|2022-08-18 14:05:00|6445.42|6445.42|6441.68|6441.68|6445.42|6445.42|6436.86|6436.86|0
1660831800000|2022-08-18 14:10:00|6441.64|6441.64|6447.06|6447.06|6447.06|6447.06|6439.01|6439.01|0
1660832100000|2022-08-18 14:15:00|6446.76|6446.76|6450.47|6450.47|6450.51|6450.51|6446.29|6446.29|0
1660832400000|2022-08-18 14:20:00|6450.76|6450.76|6457.17|6457.17|6460.04|6460.04|6450.35|6450.35|0
1660832700000|2022-08-18 14:25:00|6458.06|6458.06|6455.09|6455.09|6462.48|6462.48|6454.27|6454.27|0
1660833000000|2022-08-18 14:30:00|6454.79|6454.79|6450.04|6450.04|6455.13|6455.13|6448.66|6448.66|0
1660833300000|2022-08-18 14:35:00|6450.18|6450.18|6452.45|6452.45|6454.49|6454.49|6448.91|6448.91|0
1660833600000|2022-08-18 14:40:00|6452.61|6452.61|6460.7|6460.7|6460.84|6460.84|6452.61|6452.61|0
1660833900000|2022-08-18 14:45:00|6460.73|6460.73|6471.55|6471.55|6471.55|6471.55|6460.39|6460.39|0
1660834200000|2022-08-18 14:50:00|6471.25|6471.25|6461.89|6461.89|6472.49|6472.49|6461.89|6461.89|0
1660834500000|2022-08-18 14:55:00|6460.99|6460.99|6453.69|6453.69|6461.89|6461.89|6446.21|6446.21|0
1660834800000|2022-08-18 15:00:00|6453.39|6453.39|6448.73|6448.73|6457.3|6457.3|6448.17|6448.17|0
1660835100000|2022-08-18 15:05:00|6448.92|6448.92|6452.51|6452.51|6452.84|6452.84|6448.66|6448.66|0
1660835400000|2022-08-18 15:10:00|6452.64|6452.64|6458.68|6458.68|6458.68|6458.68|6452.64|6452.64|0
1660835700000|2022-08-18 15:15:00|6458.98|6458.98|6455.25|6455.25|6461.7|6461.7|6455.25|6455.25|0
1660836000000|2022-08-18 15:20:00|6454.5|6454.5|6462.13|6462.13|6462.13|6462.13|6454.5|6454.5|0
1660836300000|2022-08-18 15:25:00|6462.5|6462.5|6458.31|6458.31|6465.09|6465.09|6458.31|6458.31|0
1660893300000|2022-08-19 07:15:00|6411.65|6411.65|6392.03|6392.03|6411.65|6411.65|6392.03|6392.03|0
1660893600000|2022-08-19 07:20:00|6391.65|6391.65|6400.78|6400.78|6400.78|6400.78|6391.06|6391.06|0
1660893900000|2022-08-19 07:25:00|6404.37|6404.37|6389.85|6389.85|6405.02|6405.02|6389.67|6389.67|0
1660894200000|2022-08-19 07:30:00|6390.6|6390.6|6401.8|6401.8|6404.85|6404.85|6390.6|6390.6|0
1660894500000|2022-08-19 07:35:00|6402.7|6402.7|6401.46|6401.46|6403.6|6403.6|6398.13|6398.13|0
1660894800000|2022-08-19 07:40:00|6401.26|6401.26|6397.13|6397.13|6404.65|6404.65|6396.99|6396.99|0
1660895100000|2022-08-19 07:45:00|6397.25|6397.25|6384|6384|6398.73|6398.73|6384|6384|0
1660895400000|2022-08-19 07:50:00|6383.97|6383.97|6384.85|6384.85|6385.07|6385.07|6381.97|6381.97|0
1660895700000|2022-08-19 07:55:00|6384.79|6384.79|6388.01|6388.01|6391.94|6391.94|6382.77|6382.77|0
1660896000000|2022-08-19 08:00:00|6388.1|6388.1|6392.44|6392.44|6396.37|6396.37|6385.7|6385.7|0
1660896300000|2022-08-19 08:05:00|6391.98|6391.98|6373.93|6373.93|6391.98|6391.98|6373.93|6373.93|0
1660896600000|2022-08-19 08:10:00|6373.03|6373.03|6369.24|6369.24|6375.57|6375.57|6368.84|6368.84|0
1660896900000|2022-08-19 08:15:00|6367.45|6367.45|6358.78|6358.78|6368.25|6368.25|6354.53|6354.53|0
1660897200000|2022-08-19 08:20:00|6358.92|6358.92|6346.17|6346.17|6360.88|6360.88|6344.41|6344.41|0
1660897500000|2022-08-19 08:25:00|6345.79|6345.79|6347.7|6347.7|6347.82|6347.82|6343.11|6343.11|0
1660897800000|2022-08-19 08:30:00|6347.47|6347.47|6337.39|6337.39|6347.67|6347.67|6336.5|6336.5|0
1660898100000|2022-08-19 08:35:00|6337.07|6337.07|6346.23|6346.23|6347.47|6347.47|6336.87|6336.87|0
1660898400000|2022-08-19 08:40:00|6346.1|6346.1|6356.27|6356.27|6356.53|6356.53|6343.96|6343.96|0
1660898700000|2022-08-19 08:45:00|6356.58|6356.58|6370.37|6370.37|6370.37|6370.37|6356.58|6356.58|0
1660899000000|2022-08-19 08:50:00|6370.46|6370.46|6373.75|6373.75|6376.3|6376.3|6370.46|6370.46|0
1660899300000|2022-08-19 08:55:00|6374.65|6374.65|6377.28|6377.28|6379.92|6379.92|6373.45|6373.45|0
1660899600000|2022-08-19 09:00:00|6376.53|6376.53|6369.95|6369.95|6376.53|6376.53|6363.79|6363.79|0
1660899900000|2022-08-19 09:05:00|6370.25|6370.25|6359.43|6359.43|6370.25|6370.25|6358.7|6358.7|0
1660900200000|2022-08-19 09:10:00|6359.37|6359.37|6361.56|6361.56|6361.56|6361.56|6359.37|6359.37|0
1660900500000|2022-08-19 09:15:00|6363.81|6363.81|6380.3|6380.3|6380.3|6380.3|6361.56|6361.56|0
1660900800000|2022-08-19 09:20:00|6380|6380|6362.15|6362.15|6380|6380|6362.15|6362.15|0
1660901100000|2022-08-19 09:25:00|6362.31|6362.31|6375.64|6375.64|6376.16|6376.16|6361.02|6361.02|0
1660901400000|2022-08-19 09:30:00|6375.73|6375.73|6380.05|6380.05|6380.05|6380.05|6374.21|6374.21|0
1660901700000|2022-08-19 09:35:00|6379.98|6379.98|6384|6384|6384.56|6384.56|6379.9|6379.9|0
1660902000000|2022-08-19 09:40:00|6383.84|6383.84|6381.68|6381.68|6389.9|6389.9|6381.68|6381.68|0
1660902300000|2022-08-19 09:45:00|6382.14|6382.14|6382.08|6382.08|6388.63|6388.63|6381.77|6381.77|0
1660902600000|2022-08-19 09:50:00|6382.77|6382.77|6377.17|6377.17|6382.77|6382.77|6375.69|6375.69|0
1660902900000|2022-08-19 09:55:00|6376.27|6376.27|6371.66|6371.66|6377.09|6377.09|6370.28|6370.28|0
1660903200000|2022-08-19 10:00:00|6371.29|6371.29|6365.45|6365.45|6371.95|6371.95|6361.28|6361.28|0
1660903500000|2022-08-19 10:05:00|6365.66|6365.66|6363.83|6363.83|6368.53|6368.53|6359.76|6359.76|0
1660903800000|2022-08-19 10:10:00|6363.59|6363.59|6368.3|6368.3|6370.47|6370.47|6363.59|6363.59|0
1660904100000|2022-08-19 10:15:00|6368.46|6368.46|6386.59|6386.59|6387.05|6387.05|6366.91|6366.91|0
1660904400000|2022-08-19 10:20:00|6386.52|6386.52|6384.9|6384.9|6389.2|6389.2|6382.63|6382.63|0
1660904700000|2022-08-19 10:25:00|6384.52|6384.52|6387.38|6387.38|6388.03|6388.03|6382.17|6382.17|0
1660905000000|2022-08-19 10:30:00|6387.31|6387.31|6381.18|6381.18|6387.9|6387.9|6378.49|6378.49|0
1660905300000|2022-08-19 10:35:00|6381.09|6381.09|6383.38|6383.38|6387.13|6387.13|6381.09|6381.09|0
1660905600000|2022-08-19 10:40:00|6382.48|6382.48|6384.45|6384.45|6387.21|6387.21|6381.49|6381.49|0
1660905900000|2022-08-19 10:45:00|6384.17|6384.17|6384.49|6384.49|6386.88|6386.88|6377.66|6377.66|0
1660906200000|2022-08-19 10:50:00|6383.59|6383.59|6390.34|6390.34|6390.34|6390.34|6383.47|6383.47|0
1660906500000|2022-08-19 10:55:00|6390.87|6390.87|6395.03|6395.03|6395.8|6395.8|6390.64|6390.64|0
1660906800000|2022-08-19 11:00:00|6395.79|6395.79|6406.96|6406.96|6406.96|6406.96|6395.79|6395.79|0
1660907100000|2022-08-19 11:05:00|6406.9|6406.9|6405.88|6405.88|6407.81|6407.81|6400.17|6400.17|0
1660907400000|2022-08-19 11:10:00|6406.48|6406.48|6407.7|6407.7|6411.7|6411.7|6406.24|6406.24|0
1660907700000|2022-08-19 11:15:00|6408.35|6408.35|6403.74|6403.74|6410.05|6410.05|6403.74|6403.74|0
1660908000000|2022-08-19 11:20:00|6403.49|6403.49|6407.62|6407.62|6408.6|6408.6|6402.91|6402.91|0
1660908300000|2022-08-19 11:25:00|6404.93|6404.93|6407.36|6407.36|6407.88|6407.88|6404.16|6404.16|0
1660908600000|2022-08-19 11:30:00|6406.99|6406.99|6400.11|6400.11|6408.57|6408.57|6400.11|6400.11|0
1660908900000|2022-08-19 11:35:00|6400.05|6400.05|6400.03|6400.03|6401.1|6401.1|6397.73|6397.73|0
1660909200000|2022-08-19 11:40:00|6399.78|6399.78|6398.17|6398.17|6400.1|6400.1|6396.75|6396.75|0
1660909500000|2022-08-19 11:45:00|6398.09|6398.09|6399.69|6399.69|6400.31|6400.31|6397.64|6397.64|0
1660909800000|2022-08-19 11:50:00|6399.77|6399.77|6395.58|6395.58|6401.29|6401.29|6395.58|6395.58|0
1660910100000|2022-08-19 11:55:00|6394.82|6394.82|6400.08|6400.08|6400.2|6400.2|6391.75|6391.75|0
1660910400000|2022-08-19 12:00:00|6400.19|6400.19|6411.98|6411.98|6411.98|6411.98|6400.19|6400.19|0
1660910700000|2022-08-19 12:05:00|6412.43|6412.43|6415.22|6415.22|6416.2|6416.2|6412.43|6412.43|0
1660911000000|2022-08-19 12:10:00|6415.6|6415.6|6412.36|6412.36|6415.6|6415.6|6411.83|6411.83|0
1660911300000|2022-08-19 12:15:00|6412.32|6412.32|6417.24|6417.24|6419.24|6419.24|6412.32|6412.32|0
1660911600000|2022-08-19 12:20:00|6417.32|6417.32|6417.46|6417.46|6418.61|6418.61|6413.92|6413.92|0
1660911900000|2022-08-19 12:25:00|6417.54|6417.54|6412.28|6412.28|6417.54|6417.54|6410.13|6410.13|0
1660912200000|2022-08-19 12:30:00|6411.38|6411.38|6404.81|6404.81|6412.13|6412.13|6403.43|6403.43|0
1660912500000|2022-08-19 12:35:00|6404.96|6404.96|6406.47|6406.47|6408.84|6408.84|6402.47|6402.47|0
1660912800000|2022-08-19 12:40:00|6406.78|6406.78|6404.75|6404.75|6412.89|6412.89|6404.75|6404.75|0
1660913100000|2022-08-19 12:45:00|6404.51|6404.51|6406.03|6406.03|6413.85|6413.85|6403.16|6403.16|0
1660913400000|2022-08-19 12:50:00|6407.82|6407.82|6408.26|6408.26|6411.42|6411.42|6405.48|6405.48|0
1660913700000|2022-08-19 12:55:00|6408.29|6408.29|6405.71|6405.71|6408.5|6408.5|6404.45|6404.45|0
1660914000000|2022-08-19 13:00:00|6405.34|6405.34|6410.17|6410.17|6412.64|6412.64|6404.3|6404.3|0
1660914300000|2022-08-19 13:05:00|6409.57|6409.57|6411.83|6411.83|6412.45|6412.45|6409.57|6409.57|0
1660914600000|2022-08-19 13:10:00|6412.2|6412.2|6415.49|6415.49|6417.42|6417.42|6409.81|6409.81|0
1660914900000|2022-08-19 13:15:00|6415.39|6415.39|6413.76|6413.76|6416.28|6416.28|6410.29|6410.29|0
1660915200000|2022-08-19 13:20:00|6413.81|6413.81|6413.16|6413.16|6414.97|6414.97|6412.73|6412.73|0
1660915500000|2022-08-19 13:25:00|6413.46|6413.46|6412.63|6412.63|6415.31|6415.31|6410.68|6410.68|0
1660915800000|2022-08-19 13:30:00|6413.53|6413.53|6421.98|6421.98|6422|6422|6406.23|6406.23|0
1660916100000|2022-08-19 13:35:00|6422.35|6422.35|6399.74|6399.74|6423.33|6423.33|6396.34|6396.34|0
1660916400000|2022-08-19 13:40:00|6399.87|6399.87|6376.9|6376.9|6403.28|6403.28|6376.53|6376.53|0
1660916700000|2022-08-19 13:45:00|6377|6377|6365.31|6365.31|6378.22|6378.22|6365.31|6365.31|0
1660917000000|2022-08-19 13:50:00|6365.51|6365.51|6356.62|6356.62|6366.48|6366.48|6356.15|6356.15|0
1660917300000|2022-08-19 13:55:00|6355.72|6355.72|6366.6|6366.6|6372.08|6372.08|6355.59|6355.59|0
1660917600000|2022-08-19 14:00:00|6366.39|6366.39|6372.3|6372.3|6381.12|6381.12|6362.39|6362.39|0
1660917900000|2022-08-19 14:05:00|6372.4|6372.4|6372.4|6372.4|6380.44|6380.44|6369.29|6369.29|0
1660918200000|2022-08-19 14:10:00|6373.29|6373.29|6360.59|6360.59|6374.61|6374.61|6360.55|6360.55|0
1660918500000|2022-08-19 14:15:00|6360.22|6360.22|6353.21|6353.21|6360.44|6360.44|6353.21|6353.21|0
1660918800000|2022-08-19 14:20:00|6353.37|6353.37|6355.1|6355.1|6357.85|6357.85|6353.31|6353.31|0
1660919100000|2022-08-19 14:25:00|6354.51|6354.51|6358.45|6358.45|6361.74|6361.74|6354.51|6354.51|0
1660919400000|2022-08-19 14:30:00|6358.75|6358.75|6363.38|6363.38|6367.47|6367.47|6357.46|6357.46|0
1660919700000|2022-08-19 14:35:00|6363.23|6363.23|6364.19|6364.19|6364.19|6364.19|6357.3|6357.3|0
1660920000000|2022-08-19 14:40:00|6363.81|6363.81|6364.31|6364.31|6364.31|6364.31|6357.12|6357.12|0
1660920300000|2022-08-19 14:45:00|6364.53|6364.53|6365.82|6365.82|6367.55|6367.55|6362.24|6362.24|0
1660920600000|2022-08-19 14:50:00|6365.75|6365.75|6358.37|6358.37|6365.75|6365.75|6355.21|6355.21|0
1660920900000|2022-08-19 14:55:00|6358.75|6358.75|6349.82|6349.82|6358.88|6358.88|6347.98|6347.98|0
1660921200000|2022-08-19 15:00:00|6350.02|6350.02|6342.81|6342.81|6350.69|6350.69|6342.23|6342.23|0
1660921500000|2022-08-19 15:05:00|6342.66|6342.66|6334.02|6334.02|6348.19|6348.19|6331.82|6331.82|0
1660921800000|2022-08-19 15:10:00|6333.64|6333.64|6338.11|6338.11|6339.28|6339.28|6329.07|6329.07|0
1660922100000|2022-08-19 15:15:00|6338.02|6338.02|6339.49|6339.49|6340.22|6340.22|6334.59|6334.59|0
1660922400000|2022-08-19 15:20:00|6339.89|6339.89|6334.71|6334.71|6340.33|6340.33|6334.55|6334.55|0
1660922700000|2022-08-19 15:25:00|6335.31|6335.31|6328.03|6328.03|6335.44|6335.44|6324.56|6324.56|0
1661152500000|2022-08-22 07:15:00|6311.5|6311.5|6281.17|6281.17|6311.5|6311.5|6280.4|6280.4|0
1661152800000|2022-08-22 07:20:00|6280.96|6280.96|6268.19|6268.19|6280.96|6280.96|6262.86|6262.86|0
1661153100000|2022-08-22 07:25:00|6271.78|6271.78|6255.07|6255.07|6272.49|6272.49|6253.17|6253.17|0
1661153400000|2022-08-22 07:30:00|6254.84|6254.84|6241.02|6241.02|6254.84|6254.84|6239.29|6239.29|0
1661153700000|2022-08-22 07:35:00|6241.18|6241.18|6251.96|6251.96|6254.94|6254.94|6241.18|6241.18|0
1661154000000|2022-08-22 07:40:00|6252.55|6252.55|6247.41|6247.41|6252.9|6252.9|6245.47|6245.47|0
1661154300000|2022-08-22 07:45:00|6247.04|6247.04|6231.25|6231.25|6247.04|6247.04|6231.25|6231.25|0
1661154600000|2022-08-22 07:50:00|6230.97|6230.97|6211.56|6211.56|6231.3|6231.3|6211.56|6211.56|0
1661154900000|2022-08-22 07:55:00|6212.46|6212.46|6220.51|6220.51|6221.87|6221.87|6211.38|6211.38|0
1661155200000|2022-08-22 08:00:00|6219.86|6219.86|6190.51|6190.51|6221.31|6221.31|6187.38|6187.38|0
1661155500000|2022-08-22 08:05:00|6190.6|6190.6|6191.67|6191.67|6204.34|6204.34|6190.23|6190.23|0
1661155800000|2022-08-22 08:10:00|6191.11|6191.11|6183.85|6183.85|6191.11|6191.11|6183.6|6183.6|0
1661156100000|2022-08-22 08:15:00|6183.82|6183.82|6188.34|6188.34|6190.45|6190.45|6182.3|6182.3|0
1661156400000|2022-08-22 08:20:00|6188.4|6188.4|6189.5|6189.5|6200.19|6200.19|6188.4|6188.4|0
1661156700000|2022-08-22 08:25:00|6189.12|6189.12|6203.77|6203.77|6203.95|6203.95|6186.16|6186.16|0
1661157000000|2022-08-22 08:30:00|6203.59|6203.59|6189.11|6189.11|6207.06|6207.06|6189.11|6189.11|0
1661157300000|2022-08-22 08:35:00|6186.42|6186.42|6199.86|6199.86|6203.84|6203.84|6186.42|6186.42|0
1661157600000|2022-08-22 08:40:00|6200.1|6200.1|6210.13|6210.13|6210.49|6210.49|6200.1|6200.1|0
1661157900000|2022-08-22 08:45:00|6209.76|6209.76|6229.88|6229.88|6232.19|6232.19|6209.76|6209.76|0
1661158200000|2022-08-22 08:50:00|6229.58|6229.58|6227.92|6227.92|6229.89|6229.89|6226.31|6226.31|0
1661158500000|2022-08-22 08:55:00|6228.18|6228.18|6235.27|6235.27|6235.27|6235.27|6225.65|6225.65|0
1661158800000|2022-08-22 09:00:00|6234.78|6234.78|6221.62|6221.62|6235.07|6235.07|6219.76|6219.76|0
1661159100000|2022-08-22 09:05:00|6221.15|6221.15|6222.2|6222.2|6225.51|6225.51|6220.94|6220.94|0
1661159400000|2022-08-22 09:10:00|6224|6224|6225.64|6225.64|6227.58|6227.58|6220.55|6220.55|0
1661159700000|2022-08-22 09:15:00|6225.17|6225.17|6227.87|6227.87|6229.35|6229.35|6225.17|6225.17|0
1661160000000|2022-08-22 09:20:00|6227.57|6227.57|6220.78|6220.78|6227.57|6227.57|6215.79|6215.79|0
1661160300000|2022-08-22 09:25:00|6220.87|6220.87|6222.26|6222.26|6226.55|6226.55|6220.87|6220.87|0
1661160600000|2022-08-22 09:30:00|6218.67|6218.67|6210.45|6210.45|6218.67|6218.67|6210.45|6210.45|0
1661160900000|2022-08-22 09:35:00|6210.75|6210.75|6219.93|6219.93|6221.92|6221.92|6210.29|6210.29|0
1661161200000|2022-08-22 09:40:00|6218.14|6218.14|6221.01|6221.01|6221.89|6221.89|6217.31|6217.31|0
1661161500000|2022-08-22 09:45:00|6221.19|6221.19|6226.58|6226.58|6226.58|6226.58|6220.23|6220.23|0
1661161800000|2022-08-22 09:50:00|6226.72|6226.72|6230.44|6230.44|6231.97|6231.97|6225.73|6225.73|0
1661162100000|2022-08-22 09:55:00|6230.35|6230.35|6229.89|6229.89|6230.79|6230.79|6228.69|6228.69|0
1661162400000|2022-08-22 10:00:00|6229.81|6229.81|6225.65|6225.65|6231.91|6231.91|6225.65|6225.65|0
1661162700000|2022-08-22 10:05:00|6225.8|6225.8|6231.39|6231.39|6232.13|6232.13|6225.79|6225.79|0
1661163000000|2022-08-22 10:10:00|6231.47|6231.47|6230.54|6230.54|6241.85|6241.85|6230.54|6230.54|0
1661163300000|2022-08-22 10:15:00|6230.48|6230.48|6232.64|6232.64|6233.25|6233.25|6228.37|6228.37|0
1661163600000|2022-08-22 10:20:00|6232.5|6232.5|6232.67|6232.67|6233.07|6233.07|6228.66|6228.66|0
1661163900000|2022-08-22 10:25:00|6232.51|6232.51|6226.84|6226.84|6234.65|6234.65|6226.84|6226.84|0
1661164200000|2022-08-22 10:30:00|6226.64|6226.64|6226.2|6226.2|6228.46|6228.46|6224.35|6224.35|0
1661164500000|2022-08-22 10:35:00|6226.07|6226.07|6225.6|6225.6|6229.96|6229.96|6224.58|6224.58|0
1661164800000|2022-08-22 10:40:00|6225.41|6225.41|6221.31|6221.31|6225.47|6225.47|6221.09|6221.09|0
1661165100000|2022-08-22 10:45:00|6221.27|6221.27|6224.46|6224.46|6224.91|6224.91|6221.27|6221.27|0
1661165400000|2022-08-22 10:50:00|6224.76|6224.76|6224.31|6224.31|6227.07|6227.07|6223.61|6223.61|0
1661165700000|2022-08-22 10:55:00|6224.47|6224.47|6222.75|6222.75|6225.49|6225.49|6222.75|6222.75|0
1661166000000|2022-08-22 11:00:00|6222.78|6222.78|6221.17|6221.17|6227.32|6227.32|6221.17|6221.17|0
1661166300000|2022-08-22 11:05:00|6221.4|6221.4|6221.79|6221.79|6223.47|6223.47|6219.8|6219.8|0
1661166600000|2022-08-22 11:10:00|6221.94|6221.94|6220.27|6220.27|6224.87|6224.87|6220.27|6220.27|0
1661166900000|2022-08-22 11:15:00|6220.83|6220.83|6227.88|6227.88|6227.91|6227.91|6220.83|6220.83|0
1661167200000|2022-08-22 11:20:00|6227.5|6227.5|6226.24|6226.24|6231.57|6231.57|6226.18|6226.18|0
1661167500000|2022-08-22 11:25:00|6226.29|6226.29|6219.18|6219.18|6226.86|6226.86|6219.18|6219.18|0
1661167800000|2022-08-22 11:30:00|6219.1|6219.1|6215.99|6215.99|6219.48|6219.48|6211.5|6211.5|0
1661168100000|2022-08-22 11:35:00|6215.65|6215.65|6213.38|6213.38|6215.65|6215.65|6211.26|6211.26|0
1661168400000|2022-08-22 11:40:00|6213.61|6213.61|6216.16|6216.16|6216.23|6216.23|6210.52|6210.52|0
1661168700000|2022-08-22 11:45:00|6216.39|6216.39|6208.22|6208.22|6216.39|6216.39|6208.13|6208.13|0
1661169000000|2022-08-22 11:50:00|6207.62|6207.62|6204.18|6204.18|6209.23|6209.23|6204.17|6204.17|0
1661169300000|2022-08-22 11:55:00|6204.11|6204.11|6201.76|6201.76|6204.6|6204.6|6201.64|6201.64|0
1661169600000|2022-08-22 12:00:00|6203.55|6203.55|6201.34|6201.34|6206.92|6206.92|6201.34|6201.34|0
1661169900000|2022-08-22 12:05:00|6201.26|6201.26|6199.03|6199.03|6202.96|6202.96|6197.76|6197.76|0
1661170200000|2022-08-22 12:10:00|6199|6199|6186.19|6186.19|6199|6199|6186.19|6186.19|0
1661170500000|2022-08-22 12:15:00|6185.91|6185.91|6178.14|6178.14|6185.95|6185.95|6177.15|6177.15|0
1661170800000|2022-08-22 12:20:00|6178.08|6178.08|6179.2|6179.2|6180.12|6180.12|6175.79|6175.79|0
1661171100000|2022-08-22 12:25:00|6179.46|6179.46|6178.2|6178.2|6180.1|6180.1|6176.72|6176.72|0
1661171400000|2022-08-22 12:30:00|6178.01|6178.01|6173.67|6173.67|6180.09|6180.09|6172.66|6172.66|0
1661171700000|2022-08-22 12:35:00|6173.3|6173.3|6171.09|6171.09|6173.3|6173.3|6169.17|6169.17|0
1661172000000|2022-08-22 12:40:00|6171.02|6171.02|6174.66|6174.66|6174.66|6174.66|6170.84|6170.84|0
1661172300000|2022-08-22 12:45:00|6174.73|6174.73|6175.46|6175.46|6177.63|6177.63|6173.58|6173.58|0
1661172600000|2022-08-22 12:50:00|6175.76|6175.76|6179.81|6179.81|6181.04|6181.04|6175.47|6175.47|0
1661172900000|2022-08-22 12:55:00|6180.19|6180.19|6182.3|6182.3|6182.85|6182.85|6179.41|6179.41|0
1661173200000|2022-08-22 13:00:00|6182.39|6182.39|6179.28|6179.28|6182.62|6182.62|6176.15|6176.15|0
1661173500000|2022-08-22 13:05:00|6179.25|6179.25|6180.25|6180.25|6180.96|6180.96|6178.42|6178.42|0
1661173800000|2022-08-22 13:10:00|6181.1|6181.1|6174.77|6174.77|6181.93|6181.93|6174.77|6174.77|0
1661174100000|2022-08-22 13:15:00|6174.92|6174.92|6173.81|6173.81|6175.51|6175.51|6173.4|6173.4|0
1661174400000|2022-08-22 13:20:00|6173.94|6173.94|6174.21|6174.21|6175.07|6175.07|6170.08|6170.08|0
1661174700000|2022-08-22 13:25:00|6174.39|6174.39|6172.12|6172.12|6181.68|6181.68|6172.12|6172.12|0
1661175000000|2022-08-22 13:30:00|6172.22|6172.22|6162.35|6162.35|6172.41|6172.41|6162.35|6162.35|0
1661175300000|2022-08-22 13:35:00|6162.27|6162.27|6170.47|6170.47|6174.48|6174.48|6158.14|6158.14|0
1661175600000|2022-08-22 13:40:00|6170.65|6170.65|6192.06|6192.06|6192.06|6192.06|6170.22|6170.22|0
1661175900000|2022-08-22 13:45:00|6191.86|6191.86|6177.88|6177.88|6193.75|6193.75|6177.02|6177.02|0
1661176200000|2022-08-22 13:50:00|6177.81|6177.81|6180.12|6180.12|6180.64|6180.64|6172.61|6172.61|0
1661176500000|2022-08-22 13:55:00|6180.18|6180.18|6185.48|6185.48|6190.64|6190.64|6180.18|6180.18|0
1661176800000|2022-08-22 14:00:00|6184.59|6184.59|6184.69|6184.69|6184.69|6184.69|6180.12|6180.12|0
1661177100000|2022-08-22 14:05:00|6184.9|6184.9|6179.73|6179.73|6188.51|6188.51|6178.44|6178.44|0
1661177400000|2022-08-22 14:10:00|6179.43|6179.43|6173.23|6173.23|6182.08|6182.08|6172.33|6172.33|0
1661177700000|2022-08-22 14:15:00|6173.11|6173.11|6168.75|6168.75|6173.11|6173.11|6165.44|6165.44|0
1661178000000|2022-08-22 14:20:00|6167.85|6167.85|6170.37|6170.37|6173.45|6173.45|6167.43|6167.43|0
1661178300000|2022-08-22 14:25:00|6169.48|6169.48|6167.04|6167.04|6170.48|6170.48|6166.84|6166.84|0
1661178600000|2022-08-22 14:30:00|6166.74|6166.74|6160.74|6160.74|6166.74|6166.74|6160.46|6160.46|0
1661178900000|2022-08-22 14:35:00|6160.59|6160.59|6165.04|6165.04|6167.88|6167.88|6159.93|6159.93|0
1661179200000|2022-08-22 14:40:00|6165.11|6165.11|6169.72|6169.72|6172.56|6172.56|6164.14|6164.14|0
1661179500000|2022-08-22 14:45:00|6169.81|6169.81|6165.75|6165.75|6169.83|6169.83|6165.75|6165.75|0
1661179800000|2022-08-22 14:50:00|6165.85|6165.85|6167.46|6167.46|6167.46|6167.46|6162.44|6162.44|0
1661180100000|2022-08-22 14:55:00|6167.63|6167.63|6165.37|6165.37|6168.9|6168.9|6164.59|6164.59|0
1661180400000|2022-08-22 15:00:00|6165.51|6165.51|6179.94|6179.94|6179.94|6179.94|6165.51|6165.51|0
1661180700000|2022-08-22 15:05:00|6180.1|6180.1|6185.78|6185.78|6188.62|6188.62|6180.1|6180.1|0
1661181000000|2022-08-22 15:10:00|6185.48|6185.48|6188.24|6188.24|6189.16|6189.16|6184.44|6184.44|0
1661181300000|2022-08-22 15:15:00|6188.19|6188.19|6190.19|6190.19|6191.87|6191.87|6186.3|6186.3|0
1661181600000|2022-08-22 15:20:00|6191.09|6191.09|6193.68|6193.68|6195.25|6195.25|6191.09|6191.09|0
1661181900000|2022-08-22 15:25:00|6193.74|6193.74|6181.84|6181.84|6193.74|6193.74|6181.84|6181.84|0
1661238900000|2022-08-23 07:15:00|6167.68|6167.68|6176.75|6176.75|6184.43|6184.43|6164.11|6164.11|0
1661239200000|2022-08-23 07:20:00|6181.82|6181.82|6204.72|6204.72|6204.72|6204.72|6181.82|6181.82|0
1661239500000|2022-08-23 07:25:00|6204.93|6204.93|6202.33|6202.33|6208.42|6208.42|6200.54|6200.54|0
1661239800000|2022-08-23 07:30:00|6203.79|6203.79|6185.36|6185.36|6206.89|6206.89|6185.36|6185.36|0
1661240100000|2022-08-23 07:35:00|6184.47|6184.47|6175.52|6175.52|6184.84|6184.84|6175.33|6175.33|0
1661240400000|2022-08-23 07:40:00|6175.83|6175.83|6195.17|6195.17|6195.36|6195.36|6175.83|6175.83|0
1661240700000|2022-08-23 07:45:00|6201.71|6201.71|6203.72|6203.72|6208.09|6208.09|6201.34|6201.34|0
1661241000000|2022-08-23 07:50:00|6203.57|6203.57|6195.25|6195.25|6204.09|6204.09|6195.25|6195.25|0
1661241300000|2022-08-23 07:55:00|6195.41|6195.41|6195.48|6195.48|6199.4|6199.4|6194.91|6194.91|0
1661241600000|2022-08-23 08:00:00|6195.61|6195.61|6197.51|6197.51|6198.47|6198.47|6194.33|6194.33|0
1661241900000|2022-08-23 08:05:00|6198.26|6198.26|6201.26|6201.26|6204.87|6204.87|6197.95|6197.95|0
1661242200000|2022-08-23 08:10:00|6201.48|6201.48|6199.62|6199.62|6205.47|6205.47|6199.25|6199.25|0
1661242500000|2022-08-23 08:15:00|6200.09|6200.09|6202.47|6202.47|6202.61|6202.61|6200.01|6200.01|0
1661242800000|2022-08-23 08:20:00|6202.85|6202.85|6209.11|6209.11|6209.11|6209.11|6202.3|6202.3|0
1661243100000|2022-08-23 08:25:00|6209.31|6209.31|6207.94|6207.94|6211.48|6211.48|6207.04|6207.04|0
1661243400000|2022-08-23 08:30:00|6207.76|6207.76|6217.46|6217.46|6217.46|6217.46|6203.13|6203.13|0
1661243700000|2022-08-23 08:35:00|6217.39|6217.39|6226.56|6226.56|6226.61|6226.61|6217.07|6217.07|0
1661244000000|2022-08-23 08:40:00|6228.35|6228.35|6229.04|6229.04|6231.48|6231.48|6227.55|6227.55|0
1661244300000|2022-08-23 08:45:00|6229.01|6229.01|6221.66|6221.66|6229.38|6229.38|6221.6|6221.6|0
1661244600000|2022-08-23 08:50:00|6220.45|6220.45|6212.8|6212.8|6220.52|6220.52|6212.34|6212.34|0
1661244900000|2022-08-23 08:55:00|6213|6213|6205.2|6205.2|6213|6213|6205.07|6205.07|0
1661245200000|2022-08-23 09:00:00|6204.97|6204.97|6208.67|6208.67|6208.67|6208.67|6202.2|6202.2|0
1661245500000|2022-08-23 09:05:00|6208.8|6208.8|6224.09|6224.09|6224.41|6224.41|6207.55|6207.55|0
1661245800000|2022-08-23 09:10:00|6224.28|6224.28|6214.92|6214.92|6224.35|6224.35|6211.76|6211.76|0
1661246100000|2022-08-23 09:15:00|6214.73|6214.73|6198.29|6198.29|6214.73|6214.73|6197.95|6197.95|0
1661246400000|2022-08-23 09:20:00|6198.05|6198.05|6197.47|6197.47|6200.23|6200.23|6196.05|6196.05|0
1661246700000|2022-08-23 09:25:00|6197.28|6197.28|6192.17|6192.17|6197.99|6197.99|6191.93|6191.93|0
1661247000000|2022-08-23 09:30:00|6193.97|6193.97|6197.83|6197.83|6199.98|6199.98|6193.97|6193.97|0
1661247300000|2022-08-23 09:35:00|6197.7|6197.7|6187.96|6187.96|6198.01|6198.01|6186.91|6186.91|0
1661247600000|2022-08-23 09:40:00|6188.02|6188.02|6188.55|6188.55|6192.45|6192.45|6187.42|6187.42|0
1661247900000|2022-08-23 09:45:00|6188.63|6188.63|6197.68|6197.68|6198.03|6198.03|6188.63|6188.63|0
1661248200000|2022-08-23 09:50:00|6197.37|6197.37|6196.32|6196.32|6199.03|6199.03|6195.67|6195.67|0
1661248500000|2022-08-23 09:55:00|6196.15|6196.15|6197.48|6197.48|6199.8|6199.8|6196.06|6196.06|0
1661248800000|2022-08-23 10:00:00|6197.39|6197.39|6195.33|6195.33|6198.48|6198.48|6194.87|6194.87|0
1661249100000|2022-08-23 10:05:00|6195.1|6195.1|6199.42|6199.42|6199.42|6199.42|6194.93|6194.93|0
1661249400000|2022-08-23 10:10:00|6199.73|6199.73|6193.07|6193.07|6200.77|6200.77|6193.07|6193.07|0
1661249700000|2022-08-23 10:15:00|6192.84|6192.84|6187.04|6187.04|6192.84|6192.84|6186.7|6186.7|0
1661250000000|2022-08-23 10:20:00|6186.89|6186.89|6180.7|6180.7|6187.25|6187.25|6180.02|6180.02|0
1661250300000|2022-08-23 10:25:00|6179.5|6179.5|6180.73|6180.73|6185.92|6185.92|6179.14|6179.14|0
1661250600000|2022-08-23 10:30:00|6180.35|6180.35|6183.88|6183.88|6183.88|6183.88|6180.21|6180.21|0
1661250900000|2022-08-23 10:35:00|6183.73|6183.73|6174.5|6174.5|6184.27|6184.27|6173.74|6173.74|0
1661251200000|2022-08-23 10:40:00|6174.44|6174.44|6179.37|6179.37|6180.93|6180.93|6173.9|6173.9|0
1661251500000|2022-08-23 10:45:00|6179.75|6179.75|6174.02|6174.02|6182.5|6182.5|6173.53|6173.53|0
1661251800000|2022-08-23 10:50:00|6173.96|6173.96|6171.76|6171.76|6174.54|6174.54|6171.46|6171.46|0
1661252100000|2022-08-23 10:55:00|6171.96|6171.96|6169.65|6169.65|6175.29|6175.29|6169.65|6169.65|0
1661252400000|2022-08-23 11:00:00|6169.74|6169.74|6170.6|6170.6|6173.4|6173.4|6169.74|6169.74|0
1661252700000|2022-08-23 11:05:00|6169.7|6169.7|6158.17|6158.17|6170.17|6170.17|6156.07|6156.07|0
1661253000000|2022-08-23 11:10:00|6158.77|6158.77|6163.18|6163.18|6163.38|6163.38|6157.44|6157.44|0
1661253300000|2022-08-23 11:15:00|6162.81|6162.81|6164.79|6164.79|6164.79|6164.79|6161.28|6161.28|0
1661253600000|2022-08-23 11:20:00|6162.99|6162.99|6165.33|6165.33|6165.39|6165.39|6162.58|6162.58|0
1661253900000|2022-08-23 11:25:00|6165.55|6165.55|6161.77|6161.77|6165.55|6165.55|6161.69|6161.69|0
1661254200000|2022-08-23 11:30:00|6161.64|6161.64|6162.99|6162.99|6163.32|6163.32|6159.89|6159.89|0
1661254500000|2022-08-23 11:35:00|6162.62|6162.62|6161.82|6161.82|6163.01|6163.01|6160.5|6160.5|0
1661254800000|2022-08-23 11:40:00|6162|6162|6164.3|6164.3|6164.3|6164.3|6161.65|6161.65|0
1661255100000|2022-08-23 11:45:00|6164.21|6164.21|6162.97|6162.97|6164.49|6164.49|6159.57|6159.57|0
1661255400000|2022-08-23 11:50:00|6163|6163|6170.25|6170.25|6170.39|6170.39|6162.38|6162.38|0
1661255700000|2022-08-23 11:55:00|6170.61|6170.61|6173.86|6173.86|6174.64|6174.64|6169.1|6169.1|0
1661256000000|2022-08-23 12:00:00|6173.67|6173.67|6174.22|6174.22|6174.54|6174.54|6172.13|6172.13|0
1661256300000|2022-08-23 12:05:00|6174.09|6174.09|6175.71|6175.71|6175.79|6175.79|6173.25|6173.25|0
1661256600000|2022-08-23 12:10:00|6175.99|6175.99|6174.96|6174.96|6176.82|6176.82|6174.78|6174.78|0
1661256900000|2022-08-23 12:15:00|6175.19|6175.19|6178.72|6178.72|6180.4|6180.4|6175.08|6175.08|0
1661257200000|2022-08-23 12:20:00|6178.94|6178.94|6178.7|6178.7|6179.46|6179.46|6177.72|6177.72|0
1661257500000|2022-08-23 12:25:00|6178.98|6178.98|6180.91|6180.91|6182.32|6182.32|6178.98|6178.98|0
1661257800000|2022-08-23 12:30:00|6180.63|6180.63|6176.89|6176.89|6181.78|6181.78|6176.71|6176.71|0
1661258100000|2022-08-23 12:35:00|6176.99|6176.99|6172.74|6172.74|6177.28|6177.28|6172.74|6172.74|0
1661258400000|2022-08-23 12:40:00|6172.51|6172.51|6174.51|6174.51|6176.05|6176.05|6172.49|6172.49|0
1661258700000|2022-08-23 12:45:00|6174.64|6174.64|6167.21|6167.21|6176.5|6176.5|6167.21|6167.21|0
1661259000000|2022-08-23 12:50:00|6166.31|6166.31|6160.24|6160.24|6167.29|6167.29|6159.72|6159.72|0
1661259300000|2022-08-23 12:55:00|6160.05|6160.05|6159.17|6159.17|6162.03|6162.03|6157.19|6157.19|0
1661259600000|2022-08-23 13:00:00|6160.07|6160.07|6149.78|6149.78|6160.07|6160.07|6148.99|6148.99|0
1661259900000|2022-08-23 13:05:00|6149.92|6149.92|6152.92|6152.92|6156.22|6156.22|6149.28|6149.28|0
1661260200000|2022-08-23 13:10:00|6152.98|6152.98|6152.93|6152.93|6153.8|6153.8|6147.01|6147.01|0
1661260500000|2022-08-23 13:15:00|6153.02|6153.02|6154.16|6154.16|6157.46|6157.46|6153.02|6153.02|0
1661260800000|2022-08-23 13:20:00|6154.22|6154.22|6156.53|6156.53|6157.16|6157.16|6153.08|6153.08|0
1661261100000|2022-08-23 13:25:00|6156.58|6156.58|6156.76|6156.76|6157.81|6157.81|6155.69|6155.69|0
1661261400000|2022-08-23 13:30:00|6157.05|6157.05|6167.3|6167.3|6170.47|6170.47|6156.67|6156.67|0
1661261700000|2022-08-23 13:35:00|6167.37|6167.37|6169.08|6169.08|6174.77|6174.77|6167.02|6167.02|0
1661262000000|2022-08-23 13:40:00|6169.97|6169.97|6151.44|6151.44|6171.48|6171.48|6150.74|6150.74|0
1661262300000|2022-08-23 13:45:00|6151.61|6151.61|6174.04|6174.04|6179.14|6179.14|6151.61|6151.61|0
1661262600000|2022-08-23 13:50:00|6173.96|6173.96|6188.92|6188.92|6188.92|6188.92|6171.8|6171.8|0
1661262900000|2022-08-23 13:55:00|6188.63|6188.63|6179.05|6179.05|6188.85|6188.85|6179.05|6179.05|0
1661263200000|2022-08-23 14:00:00|6179.7|6179.7|6163.52|6163.52|6179.7|6179.7|6162.27|6162.27|0
1661263500000|2022-08-23 14:05:00|6163.61|6163.61|6190.09|6190.09|6190.09|6190.09|6163.5|6163.5|0
1661263800000|2022-08-23 14:10:00|6189.71|6189.71|6203.6|6203.6|6206.66|6206.66|6187.88|6187.88|0
1661264100000|2022-08-23 14:15:00|6203|6203|6198.3|6198.3|6206.83|6206.83|6198.2|6198.2|0
1661264400000|2022-08-23 14:20:00|6197.7|6197.7|6204.2|6204.2|6208.37|6208.37|6197.7|6197.7|0
1661264700000|2022-08-23 14:25:00|6204.01|6204.01|6190.75|6190.75|6204.01|6204.01|6188.84|6188.84|0
1661265000000|2022-08-23 14:30:00|6191.05|6191.05|6193.01|6193.01|6193.79|6193.79|6188.98|6188.98|0
1661265300000|2022-08-23 14:35:00|6193.08|6193.08|6181.65|6181.65|6193.32|6193.32|6181.65|6181.65|0
1661265600000|2022-08-23 14:40:00|6181.41|6181.41|6182.34|6182.34|6185.38|6185.38|6177.46|6177.46|0
1661265900000|2022-08-23 14:45:00|6182.56|6182.56|6185.69|6185.69|6186.55|6186.55|6182.56|6182.56|0
1661266200000|2022-08-23 14:50:00|6184.8|6184.8|6174.02|6174.02|6187.91|6187.91|6172.49|6172.49|0
1661266500000|2022-08-23 14:55:00|6173.74|6173.74|6171.53|6171.53|6177.6|6177.6|6171.53|6171.53|0
1661266800000|2022-08-23 15:00:00|6171.41|6171.41|6178.21|6178.21|6178.45|6178.45|6168.46|6168.46|0
1661267100000|2022-08-23 15:05:00|6178.02|6178.02|6180.57|6180.57|6182|6182|6173.75|6173.75|0
1661267400000|2022-08-23 15:10:00|6180.62|6180.62|6185.45|6185.45|6185.61|6185.61|6177.29|6177.29|0
1661267700000|2022-08-23 15:15:00|6186.35|6186.35|6185.29|6185.29|6187.2|6187.2|6183.43|6183.43|0
1661268000000|2022-08-23 15:20:00|6185.1|6185.1|6183.78|6183.78|6190.88|6190.88|6180.79|6180.79|0
1661268300000|2022-08-23 15:25:00|6183.9|6183.9|6183.67|6183.67|6187.7|6187.7|6182.69|6182.69|0
1661325300000|2022-08-24 07:15:00|6193.84|6193.84|6189.56|6189.56|6196.75|6196.75|6183.81|6183.81|0
1661325600000|2022-08-24 07:20:00|6189.75|6189.75|6153.87|6153.87|6189.75|6189.75|6153.71|6153.71|0
1661325900000|2022-08-24 07:25:00|6153.5|6153.5|6143.66|6143.66|6154.99|6154.99|6143.58|6143.58|0
1661326200000|2022-08-24 07:30:00|6143.44|6143.44|6120.08|6120.08|6143.46|6143.46|6118.09|6118.09|0
1661326500000|2022-08-24 07:35:00|6119.79|6119.79|6132.88|6132.88|6132.88|6132.88|6117.64|6117.64|0
1661326800000|2022-08-24 07:40:00|6132.94|6132.94|6143.56|6143.56|6146.49|6146.49|6132.94|6132.94|0
1661327100000|2022-08-24 07:45:00|6143.29|6143.29|6134.63|6134.63|6144.31|6144.31|6131.93|6131.93|0
1661327400000|2022-08-24 07:50:00|6134.6|6134.6|6125.25|6125.25|6134.86|6134.86|6123.09|6123.09|0
1661327700000|2022-08-24 07:55:00|6125.63|6125.63|6111.39|6111.39|6127.42|6127.42|6111.39|6111.39|0
1661328000000|2022-08-24 08:00:00|6109.59|6109.59|6125.14|6125.14|6125.14|6125.14|6108.62|6108.62|0
1661328300000|2022-08-24 08:05:00|6124.76|6124.76|6137.68|6137.68|6138.45|6138.45|6123.73|6123.73|0
1661328600000|2022-08-24 08:10:00|6138.18|6138.18|6150.55|6150.55|6150.55|6150.55|6137.2|6137.2|0
1661328900000|2022-08-24 08:15:00|6150.63|6150.63|6144.4|6144.4|6152.98|6152.98|6142.44|6142.44|0
1661329200000|2022-08-24 08:20:00|6144.55|6144.55|6149.86|6149.86|6149.86|6149.86|6142.14|6142.14|0
1661329500000|2022-08-24 08:25:00|6150.75|6150.75|6147.39|6147.39|6151.19|6151.19|6143.72|6143.72|0
1661329800000|2022-08-24 08:30:00|6147.46|6147.46|6155.02|6155.02|6155.05|6155.05|6147.18|6147.18|0
1661330100000|2022-08-24 08:35:00|6155.18|6155.18|6155.43|6155.43|6161.44|6161.44|6155.18|6155.18|0
1661330400000|2022-08-24 08:40:00|6154.53|6154.53|6153.9|6153.9|6155.38|6155.38|6151.12|6151.12|0
1661330700000|2022-08-24 08:45:00|6154.13|6154.13|6161.51|6161.51|6161.68|6161.68|6154.13|6154.13|0
1661331000000|2022-08-24 08:50:00|6162.11|6162.11|6161.33|6161.33|6162.26|6162.26|6157.73|6157.73|0
1661331300000|2022-08-24 08:55:00|6161.3|6161.3|6162.33|6162.33|6162.33|6162.33|6157.28|6157.28|0
1661331600000|2022-08-24 09:00:00|6162.54|6162.54|6167.12|6167.12|6168.04|6168.04|6162.46|6162.46|0
1661331900000|2022-08-24 09:05:00|6166.9|6166.9|6159.04|6159.04|6166.9|6166.9|6155.21|6155.21|0
1661332200000|2022-08-24 09:10:00|6159.14|6159.14|6147.56|6147.56|6159.48|6159.48|6147.35|6147.35|0
1661332500000|2022-08-24 09:15:00|6147.43|6147.43|6141.56|6141.56|6147.43|6147.43|6141.56|6141.56|0
1661332800000|2022-08-24 09:20:00|6141.47|6141.47|6142.41|6142.41|6142.61|6142.61|6138.95|6138.95|0
1661333100000|2022-08-24 09:25:00|6142.79|6142.79|6143.55|6143.55|6144.67|6144.67|6140.85|6140.85|0
1661333400000|2022-08-24 09:30:00|6143.25|6143.25|6135.71|6135.71|6143.25|6143.25|6135.62|6135.62|0
1661333700000|2022-08-24 09:35:00|6134.82|6134.82|6131.83|6131.83|6134.82|6134.82|6131.56|6131.56|0
1661334000000|2022-08-24 09:40:00|6131.65|6131.65|6128.18|6128.18|6131.65|6131.65|6128.18|6128.18|0
1661334300000|2022-08-24 09:45:00|6128|6128|6125.59|6125.59|6128|6128|6124.8|6124.8|0
1661334600000|2022-08-24 09:50:00|6123.8|6123.8|6133.75|6133.75|6134.11|6134.11|6123.67|6123.67|0
1661334900000|2022-08-24 09:55:00|6134.64|6134.64|6136.52|6136.52|6136.89|6136.89|6133.04|6133.04|0
1661335200000|2022-08-24 10:00:00|6136.45|6136.45|6145.23|6145.23|6145.53|6145.53|6136.45|6136.45|0
1661335500000|2022-08-24 10:05:00|6145.1|6145.1|6153.26|6153.26|6153.41|6153.41|6144.44|6144.44|0
1661335800000|2022-08-24 10:10:00|6153.39|6153.39|6157.32|6157.32|6157.43|6157.43|6153.39|6153.39|0
1661336100000|2022-08-24 10:15:00|6157.19|6157.19|6160.42|6160.42|6160.42|6160.42|6156.65|6156.65|0
1661336400000|2022-08-24 10:20:00|6160.61|6160.61|6162.34|6162.34|6162.78|6162.78|6160.61|6160.61|0
1661336700000|2022-08-24 10:25:00|6162.5|6162.5|6164.44|6164.44|6164.44|6164.44|6160.76|6160.76|0
1661337000000|2022-08-24 10:30:00|6164.58|6164.58|6168.66|6168.66|6168.69|6168.69|6164.58|6164.58|0
1661337300000|2022-08-24 10:35:00|6168.69|6168.69|6173.02|6173.02|6177.3|6177.3|6168.69|6168.69|0
1661337600000|2022-08-24 10:40:00|6172.72|6172.72|6176.23|6176.23|6176.79|6176.79|6168.26|6168.26|0
1661337900000|2022-08-24 10:45:00|6176.27|6176.27|6182.19|6182.19|6182.43|6182.43|6176.02|6176.02|0
1661338200000|2022-08-24 10:50:00|6182.28|6182.28|6167.55|6167.55|6182.31|6182.31|6167.07|6167.07|0
1661338500000|2022-08-24 10:55:00|6167.6|6167.6|6173.63|6173.63|6174.04|6174.04|6163.71|6163.71|0
1661338800000|2022-08-24 11:00:00|6173.7|6173.7|6175.45|6175.45|6175.84|6175.84|6173.64|6173.64|0
1661339100000|2022-08-24 11:05:00|6175.52|6175.52|6183.2|6183.2|6183.2|6183.2|6175.52|6175.52|0
1661339400000|2022-08-24 11:10:00|6183.61|6183.61|6187.38|6187.38|6187.38|6187.38|6183.61|6183.61|0
1661339700000|2022-08-24 11:15:00|6187.44|6187.44|6182.4|6182.4|6187.44|6187.44|6182.4|6182.4|0
1661340000000|2022-08-24 11:20:00|6182.53|6182.53|6188.44|6188.44|6188.51|6188.51|6181.46|6181.46|0
1661340300000|2022-08-24 11:25:00|6188.15|6188.15|6186.1|6186.1|6188.15|6188.15|6184.32|6184.32|0
1661340600000|2022-08-24 11:30:00|6186.19|6186.19|6184.99|6184.99|6192.26|6192.26|6184.93|6184.93|0
1661340900000|2022-08-24 11:35:00|6185.02|6185.02|6185.81|6185.81|6185.81|6185.81|6182.2|6182.2|0
1661341200000|2022-08-24 11:40:00|6184.92|6184.92|6183.72|6183.72|6185.37|6185.37|6182.73|6182.73|0
1661341500000|2022-08-24 11:45:00|6183.91|6183.91|6182.85|6182.85|6184.1|6184.1|6182.17|6182.17|0
1661341800000|2022-08-24 11:50:00|6182.92|6182.92|6180.41|6180.41|6183.13|6183.13|6180.01|6180.01|0
1661342100000|2022-08-24 11:55:00|6180.6|6180.6|6182.09|6182.09|6182.09|6182.09|6178.91|6178.91|0
1661342400000|2022-08-24 12:00:00|6182|6182|6182.37|6182.37|6183.42|6183.42|6178.67|6178.67|0
1661342700000|2022-08-24 12:05:00|6182.24|6182.24|6179.85|6179.85|6182.24|6182.24|6179.69|6179.69|0
1661343000000|2022-08-24 12:10:00|6179.8|6179.8|6183.04|6183.04|6183.04|6183.04|6177.25|6177.25|0
1661343300000|2022-08-24 12:15:00|6182.14|6182.14|6175.69|6175.69|6185.23|6185.23|6175.69|6175.69|0
1661343600000|2022-08-24 12:20:00|6174.79|6174.79|6174.38|6174.38|6175.66|6175.66|6172.78|6172.78|0
1661343900000|2022-08-24 12:25:00|6174.61|6174.61|6176.49|6176.49|6178.26|6178.26|6174.61|6174.61|0
1661344200000|2022-08-24 12:30:00|6178.32|6178.32|6173.17|6173.17|6178.51|6178.51|6173.17|6173.17|0
1661344500000|2022-08-24 12:35:00|6172.27|6172.27|6167.77|6167.77|6172.48|6172.48|6165.22|6165.22|0
1661344800000|2022-08-24 12:40:00|6167.85|6167.85|6161.56|6161.56|6167.85|6167.85|6158.96|6158.96|0
1661345100000|2022-08-24 12:45:00|6161.93|6161.93|6168.68|6168.68|6168.68|6168.68|6160.38|6160.38|0
1661345400000|2022-08-24 12:50:00|6168.6|6168.6|6165.4|6165.4|6168.69|6168.69|6165.2|6165.2|0
1661345700000|2022-08-24 12:55:00|6165.58|6165.58|6164.68|6164.68|6168.13|6168.13|6164.38|6164.38|0
1661346000000|2022-08-24 13:00:00|6164.65|6164.65|6164.66|6164.66|6168.04|6168.04|6163.29|6163.29|0
1661346300000|2022-08-24 13:05:00|6164.59|6164.59|6158.86|6158.86|6165|6165|6155.77|6155.77|0
1661346600000|2022-08-24 13:10:00|6158.94|6158.94|6155.86|6155.86|6159.32|6159.32|6151.32|6151.32|0
1661346900000|2022-08-24 13:15:00|6156.09|6156.09|6160.97|6160.97|6160.97|6160.97|6156.09|6156.09|0
1661347200000|2022-08-24 13:20:00|6161.57|6161.57|6162|6162|6163.6|6163.6|6161.4|6161.4|0
1661347500000|2022-08-24 13:25:00|6161.7|6161.7|6160.52|6160.52|6162.54|6162.54|6159.48|6159.48|0
1661347800000|2022-08-24 13:30:00|6160.65|6160.65|6166.93|6166.93|6178.67|6178.67|6159.57|6159.57|0
1661348100000|2022-08-24 13:35:00|6167.16|6167.16|6187.95|6187.95|6187.95|6187.95|6166.95|6166.95|0
1661348400000|2022-08-24 13:40:00|6187.76|6187.76|6192.98|6192.98|6196.51|6196.51|6187.33|6187.33|0
1661348700000|2022-08-24 13:45:00|6192.84|6192.84|6193.27|6193.27|6198.96|6198.96|6192|6192|0
1661349000000|2022-08-24 13:50:00|6193.07|6193.07|6194.01|6194.01|6200.37|6200.37|6189.2|6189.2|0
1661349300000|2022-08-24 13:55:00|6193.86|6193.86|6197.13|6197.13|6198.81|6198.81|6190.06|6190.06|0
1661349600000|2022-08-24 14:00:00|6196.84|6196.84|6194.63|6194.63|6203.19|6203.19|6194.63|6194.63|0
1661349900000|2022-08-24 14:05:00|6192.83|6192.83|6200.83|6200.83|6202.24|6202.24|6190.64|6190.64|0
1661350200000|2022-08-24 14:10:00|6201.72|6201.72|6208.2|6208.2|6213.43|6213.43|6201.72|6201.72|0
1661350500000|2022-08-24 14:15:00|6206.4|6206.4|6204.28|6204.28|6206.4|6206.4|6200.16|6200.16|0
1661350800000|2022-08-24 14:20:00|6204.34|6204.34|6200.81|6200.81|6207.32|6207.32|6200.81|6200.81|0
1661351100000|2022-08-24 14:25:00|6200.99|6200.99|6201.69|6201.69|6205.6|6205.6|6200.73|6200.73|0
1661351400000|2022-08-24 14:30:00|6201.39|6201.39|6203.24|6203.24|6204.14|6204.14|6197.04|6197.04|0
1661351700000|2022-08-24 14:35:00|6203.43|6203.43|6199.83|6199.83|6207.63|6207.63|6199.65|6199.65|0
1661352000000|2022-08-24 14:40:00|6199.72|6199.72|6196.8|6196.8|6199.8|6199.8|6195.13|6195.13|0
1661352300000|2022-08-24 14:45:00|6196.74|6196.74|6197.73|6197.73|6197.83|6197.83|6195.53|6195.53|0
1661352600000|2022-08-24 14:50:00|6197.67|6197.67|6204.63|6204.63|6204.97|6204.97|6196.64|6196.64|0
1661352900000|2022-08-24 14:55:00|6204.56|6204.56|6203.42|6203.42|6206.22|6206.22|6198.72|6198.72|0
1661353200000|2022-08-24 15:00:00|6202.53|6202.53|6209.93|6209.93|6210.18|6210.18|6202.46|6202.46|0
1661353500000|2022-08-24 15:05:00|6210.06|6210.06|6214.71|6214.71|6214.97|6214.97|6210.06|6210.06|0
1661353800000|2022-08-24 15:10:00|6214.3|6214.3|6218.46|6218.46|6218.46|6218.46|6210.44|6210.44|0
1661354100000|2022-08-24 15:15:00|6218.67|6218.67|6222.39|6222.39|6229.06|6229.06|6218.67|6218.67|0
1661354400000|2022-08-24 15:20:00|6221.5|6221.5|6222.94|6222.94|6227.12|6227.12|6221.5|6221.5|0
1661354700000|2022-08-24 15:25:00|6222.91|6222.91|6222.69|6222.69|6226.38|6226.38|6219.89|6219.89|0
1661411700000|2022-08-25 07:15:00|6253.38|6253.38|6261.53|6261.53|6262.07|6262.07|6252.69|6252.69|0
1661412000000|2022-08-25 07:20:00|6262.19|6262.19|6257.97|6257.97|6262.19|6262.19|6254.15|6254.15|0
1661412300000|2022-08-25 07:25:00|6257.38|6257.38|6249.74|6249.74|6258.26|6258.26|6247.33|6247.33|0
1661412600000|2022-08-25 07:30:00|6250.27|6250.27|6231.84|6231.84|6252.34|6252.34|6231.84|6231.84|0
1661412900000|2022-08-25 07:35:00|6231.92|6231.92|6239.52|6239.52|6239.9|6239.9|6229.58|6229.58|0
1661413200000|2022-08-25 07:40:00|6236.98|6236.98|6241.89|6241.89|6243.68|6243.68|6236.79|6236.79|0
1661413500000|2022-08-25 07:45:00|6241.59|6241.59|6241.64|6241.64|6241.92|6241.92|6239.7|6239.7|0
1661413800000|2022-08-25 07:50:00|6242.02|6242.02|6249.06|6249.06|6250.88|6250.88|6241.77|6241.77|0
1661414100000|2022-08-25 07:55:00|6248.98|6248.98|6249.1|6249.1|6252.83|6252.83|6248.79|6248.79|0
1661414400000|2022-08-25 08:00:00|6248.82|6248.82|6248.27|6248.27|6251.94|6251.94|6248.04|6248.04|0
1661414700000|2022-08-25 08:05:00|6247.51|6247.51|6251.34|6251.34|6253.64|6253.64|6247.51|6247.51|0
1661415000000|2022-08-25 08:10:00|6251.15|6251.15|6255.66|6255.66|6257.89|6257.89|6251.15|6251.15|0
1661415300000|2022-08-25 08:15:00|6255.04|6255.04|6251.82|6251.82|6255.04|6255.04|6249.3|6249.3|0
1661415600000|2022-08-25 08:20:00|6252.62|6252.62|6255.86|6255.86|6258.87|6258.87|6252.53|6252.53|0
1661415900000|2022-08-25 08:25:00|6255.24|6255.24|6253.94|6253.94|6255.94|6255.94|6253.88|6253.88|0
1661416200000|2022-08-25 08:30:00|6253.83|6253.83|6260.41|6260.41|6260.41|6260.41|6252.96|6252.96|0
1661416500000|2022-08-25 08:35:00|6260.32|6260.32|6256.88|6256.88|6260.32|6260.32|6254.63|6254.63|0
1661416800000|2022-08-25 08:40:00|6256.28|6256.28|6266.17|6266.17|6266.17|6266.17|6255.98|6255.98|0
1661417100000|2022-08-25 08:45:00|6266.36|6266.36|6266.13|6266.13|6270.38|6270.38|6265.55|6265.55|0
1661417400000|2022-08-25 08:50:00|6265.76|6265.76|6262.22|6262.22|6266.83|6266.83|6261.76|6261.76|0
1661417700000|2022-08-25 08:55:00|6261.84|6261.84|6264.22|6264.22|6264.99|6264.99|6258.6|6258.6|0
1661418000000|2022-08-25 09:00:00|6264.16|6264.16|6266.71|6266.71|6270.12|6270.12|6264.14|6264.14|0
1661418300000|2022-08-25 09:05:00|6265.81|6265.81|6263.99|6263.99|6266.78|6266.78|6263.61|6263.61|0
1661418600000|2022-08-25 09:10:00|6263.73|6263.73|6263.43|6263.43|6264.02|6264.02|6262.16|6262.16|0
1661418900000|2022-08-25 09:15:00|6263.13|6263.13|6256.75|6256.75|6263.13|6263.13|6256.37|6256.37|0
1661419200000|2022-08-25 09:20:00|6256.6|6256.6|6253.92|6253.92|6256.6|6256.6|6253.52|6253.52|0
1661419500000|2022-08-25 09:25:00|6253.02|6253.02|6238.9|6238.9|6253.02|6253.02|6238.84|6238.84|0
1661419800000|2022-08-25 09:30:00|6238.72|6238.72|6239.5|6239.5|6239.66|6239.66|6232.45|6232.45|0
1661420100000|2022-08-25 09:35:00|6239.88|6239.88|6232.49|6232.49|6239.88|6239.88|6232.43|6232.43|0
1661420400000|2022-08-25 09:40:00|6232.62|6232.62|6231.11|6231.11|6233.14|6233.14|6230.43|6230.43|0
1661420700000|2022-08-25 09:45:00|6230.9|6230.9|6222.62|6222.62|6230.9|6230.9|6221.91|6221.91|0
1661421000000|2022-08-25 09:50:00|6222.83|6222.83|6222.35|6222.35|6222.83|6222.83|6219.18|6219.18|0
1661421300000|2022-08-25 09:55:00|6222.25|6222.25|6221.9|6221.9|6225.92|6225.92|6220.83|6220.83|0
1661421600000|2022-08-25 10:00:00|6221.28|6221.28|6226.82|6226.82|6227.47|6227.47|6221.28|6221.28|0
1661421900000|2022-08-25 10:05:00|6226.9|6226.9|6226.77|6226.77|6229.33|6229.33|6226.66|6226.66|0
1661422200000|2022-08-25 10:10:00|6226.8|6226.8|6231.54|6231.54|6231.54|6231.54|6224.66|6224.66|0
1661422500000|2022-08-25 10:15:00|6231.74|6231.74|6228.12|6228.12|6232.28|6232.28|6228.12|6228.12|0
1661422800000|2022-08-25 10:20:00|6228.04|6228.04|6230.69|6230.69|6233.84|6233.84|6227.75|6227.75|0
1661423100000|2022-08-25 10:25:00|6230.95|6230.95|6231.21|6231.21|6232.32|6232.32|6230.95|6230.95|0
1661423400000|2022-08-25 10:30:00|6230.31|6230.31|6232.87|6232.87|6232.87|6232.87|6229.82|6229.82|0
1661423700000|2022-08-25 10:35:00|6233.05|6233.05|6232|6232|6233.96|6233.96|6231.29|6231.29|0
1661424000000|2022-08-25 10:40:00|6231.8|6231.8|6236.25|6236.25|6236.28|6236.28|6231.8|6231.8|0
1661424300000|2022-08-25 10:45:00|6236.48|6236.48|6240.13|6240.13|6240.57|6240.57|6236.48|6236.48|0
1661424600000|2022-08-25 10:50:00|6240.2|6240.2|6242.95|6242.95|6243.47|6243.47|6240.2|6240.2|0
1661424900000|2022-08-25 10:55:00|6242.85|6242.85|6241.68|6241.68|6244.53|6244.53|6241.58|6241.58|0
1661425200000|2022-08-25 11:00:00|6241.45|6241.45|6243.44|6243.44|6243.44|6243.44|6238.28|6238.28|0
1661425500000|2022-08-25 11:05:00|6242.88|6242.88|6241.41|6241.41|6244.44|6244.44|6240.94|6240.94|0
1661425800000|2022-08-25 11:10:00|6241.48|6241.48|6253.59|6253.59|6253.59|6253.59|6241.38|6241.38|0
1661426100000|2022-08-25 11:15:00|6253.79|6253.79|6244.04|6244.04|6255.71|6255.71|6243.94|6243.94|0
1661426400000|2022-08-25 11:20:00|6244.11|6244.11|6240.82|6240.82|6248.03|6248.03|6240.82|6240.82|0
1661426700000|2022-08-25 11:25:00|6240.64|6240.64|6241.53|6241.53|6241.53|6241.53|6238.73|6238.73|0
1661427000000|2022-08-25 11:30:00|6241.31|6241.31|6236.03|6236.03|6241.31|6241.31|6235.06|6235.06|0
1661427300000|2022-08-25 11:35:00|6235.51|6235.51|6234.3|6234.3|6235.51|6235.51|6233.19|6233.19|0
1661427600000|2022-08-25 11:40:00|6233.4|6233.4|6229.3|6229.3|6234.71|6234.71|6228.12|6228.12|0
1661427900000|2022-08-25 11:45:00|6228.41|6228.41|6228.71|6228.71|6229.3|6229.3|6222.65|6222.65|0
1661428200000|2022-08-25 11:50:00|6228.4|6228.4|6225.89|6225.89|6230.35|6230.35|6224.79|6224.79|0
1661428500000|2022-08-25 11:55:00|6226.08|6226.08|6233.96|6233.96|6235.08|6235.08|6226.08|6226.08|0
1661428800000|2022-08-25 12:00:00|6233.06|6233.06|6235.13|6235.13|6237.11|6237.11|6231.55|6231.55|0
1661429100000|2022-08-25 12:05:00|6235.38|6235.38|6229.43|6229.43|6235.46|6235.46|6229.43|6229.43|0
1661429400000|2022-08-25 12:10:00|6229.35|6229.35|6226.55|6226.55|6229.35|6229.35|6226.55|6226.55|0
1661429700000|2022-08-25 12:15:00|6226.46|6226.46|6222.6|6222.6|6226.46|6226.46|6222.35|6222.35|0
1661430000000|2022-08-25 12:20:00|6223.5|6223.5|6223.86|6223.86|6223.94|6223.94|6220.92|6220.92|0
1661430300000|2022-08-25 12:25:00|6224.46|6224.46|6224.02|6224.02|6224.62|6224.62|6222.55|6222.55|0
1661430600000|2022-08-25 12:30:00|6224.18|6224.18|6227.65|6227.65|6227.94|6227.94|6222.57|6222.57|0
1661430900000|2022-08-25 12:35:00|6227.74|6227.74|6220.99|6220.99|6227.76|6227.76|6220.08|6220.08|0
1661431200000|2022-08-25 12:40:00|6221.88|6221.88|6217.59|6217.59|6221.88|6221.88|6217.59|6217.59|0
1661431500000|2022-08-25 12:45:00|6217.4|6217.4|6214.64|6214.64|6217.4|6217.4|6214.22|6214.22|0
1661431800000|2022-08-25 12:50:00|6214.71|6214.71|6217.18|6217.18|6218.84|6218.84|6214.71|6214.71|0
1661432100000|2022-08-25 12:55:00|6217.41|6217.41|6222.71|6222.71|6224.46|6224.46|6217.41|6217.41|0
1661432400000|2022-08-25 13:00:00|6222.74|6222.74|6211.05|6211.05|6222.74|6222.74|6211.05|6211.05|0
1661432700000|2022-08-25 13:05:00|6211.13|6211.13|6208.18|6208.18|6211.13|6211.13|6203.57|6203.57|0
1661433000000|2022-08-25 13:10:00|6208.25|6208.25|6213.45|6213.45|6213.45|6213.45|6208.17|6208.17|0
1661433300000|2022-08-25 13:15:00|6213.51|6213.51|6212.91|6212.91|6216.35|6216.35|6212.16|6212.16|0
1661433600000|2022-08-25 13:20:00|6212.79|6212.79|6208.25|6208.25|6214.34|6214.34|6207.36|6207.36|0
1661433900000|2022-08-25 13:25:00|6208.35|6208.35|6205.27|6205.27|6209.86|6209.86|6205.27|6205.27|0
1661434200000|2022-08-25 13:30:00|6205.02|6205.02|6204.63|6204.63|6206.53|6206.53|6190.34|6190.34|0
1661434500000|2022-08-25 13:35:00|6204.5|6204.5|6204.01|6204.01|6211.24|6211.24|6203.11|6203.11|0
1661434800000|2022-08-25 13:40:00|6204.31|6204.31|6211.2|6211.2|6215.88|6215.88|6202.96|6202.96|0
1661435100000|2022-08-25 13:45:00|6211.29|6211.29|6217.04|6217.04|6220.33|6220.33|6210.54|6210.54|0
1661435400000|2022-08-25 13:50:00|6217.23|6217.23|6227.15|6227.15|6229.71|6229.71|6214.44|6214.44|0
1661435700000|2022-08-25 13:55:00|6227.34|6227.34|6245.36|6245.36|6245.7|6245.7|6227.34|6227.34|0
1661436000000|2022-08-25 14:00:00|6245.14|6245.14|6258.12|6258.12|6261.91|6261.91|6245.14|6245.14|0
1661436300000|2022-08-25 14:05:00|6258.89|6258.89|6257.86|6257.86|6265.01|6265.01|6257.5|6257.5|0
1661436600000|2022-08-25 14:10:00|6257.53|6257.53|6244.88|6244.88|6257.53|6257.53|6238.37|6238.37|0
1661436900000|2022-08-25 14:15:00|6245.07|6245.07|6242.99|6242.99|6252.22|6252.22|6242.99|6242.99|0
1661437200000|2022-08-25 14:20:00|6242.63|6242.63|6254.96|6254.96|6255.48|6255.48|6240.62|6240.62|0
1661437500000|2022-08-25 14:25:00|6255.15|6255.15|6258.11|6258.11|6260.55|6260.55|6255.15|6255.15|0
1661437800000|2022-08-25 14:30:00|6259|6259|6252.85|6252.85|6265.64|6265.64|6252.85|6252.85|0
1661438100000|2022-08-25 14:35:00|6252.94|6252.94|6256.14|6256.14|6256.55|6256.55|6249.7|6249.7|0
1661438400000|2022-08-25 14:40:00|6255.95|6255.95|6254.21|6254.21|6261.79|6261.79|6254.21|6254.21|0
1661438700000|2022-08-25 14:45:00|6254.44|6254.44|6248.33|6248.33|6254.47|6254.47|6247|6247|0
1661439000000|2022-08-25 14:50:00|6248.39|6248.39|6242.94|6242.94|6248.89|6248.89|6242.89|6242.89|0
1661439300000|2022-08-25 14:55:00|6242.88|6242.88|6238.7|6238.7|6243.64|6243.64|6238.59|6238.59|0
1661439600000|2022-08-25 15:00:00|6238.79|6238.79|6238.54|6238.54|6238.96|6238.96|6233.55|6233.55|0
1661439900000|2022-08-25 15:05:00|6238.63|6238.63|6230.78|6230.78|6238.63|6238.63|6230.78|6230.78|0
1661440200000|2022-08-25 15:10:00|6230.66|6230.66|6227.83|6227.83|6231.85|6231.85|6227.79|6227.79|0
1661440500000|2022-08-25 15:15:00|6227.79|6227.79|6220.02|6220.02|6227.79|6227.79|6216.71|6216.71|0
1661440800000|2022-08-25 15:20:00|6220.15|6220.15|6213.89|6213.89|6220.28|6220.28|6212.81|6212.81|0
1661441100000|2022-08-25 15:25:00|6213.85|6213.85|6219.34|6219.34|6223.27|6223.27|6210.36|6210.36|0
1661498100000|2022-08-26 07:15:00|6219.24|6219.24|6212.17|6212.17|6219.24|6219.24|6211.87|6211.87|0
1661498400000|2022-08-26 07:20:00|6212.63|6212.63|6218.29|6218.29|6219.97|6219.97|6212.5|6212.5|0
1661498700000|2022-08-26 07:25:00|6218.47|6218.47|6223.25|6223.25|6229.15|6229.15|6217.72|6217.72|0
1661499000000|2022-08-26 07:30:00|6223.28|6223.28|6223.38|6223.38|6226.74|6226.74|6222.49|6222.49|0
1661499300000|2022-08-26 07:35:00|6223.29|6223.29|6225.15|6225.15|6225.32|6225.32|6215.38|6215.38|0
1661499600000|2022-08-26 07:40:00|6225.34|6225.34|6191.62|6191.62|6225.34|6225.34|6187.79|6187.79|0
1661499900000|2022-08-26 07:45:00|6190.73|6190.73|6189.92|6189.92|6194.23|6194.23|6188.4|6188.4|0
1661500200000|2022-08-26 07:50:00|6189.72|6189.72|6187.42|6187.42|6193.78|6193.78|6187.19|6187.19|0
1661500500000|2022-08-26 07:55:00|6187.65|6187.65|6183.44|6183.44|6187.79|6187.79|6182.29|6182.29|0
1661500800000|2022-08-26 08:00:00|6183.59|6183.59|6176.07|6176.07|6183.62|6183.62|6175.32|6175.32|0
1661501100000|2022-08-26 08:05:00|6176.26|6176.26|6176.19|6176.19|6176.79|6176.79|6170.86|6170.86|0
1661501400000|2022-08-26 08:10:00|6176|6176|6172.68|6172.68|6176|6176|6171.68|6171.68|0
1661501700000|2022-08-26 08:15:00|6172.09|6172.09|6170.4|6170.4|6174.59|6174.59|6166.63|6166.63|0
1661502000000|2022-08-26 08:20:00|6171.11|6171.11|6162.32|6162.32|6171.11|6171.11|6161.94|6161.94|0
1661502300000|2022-08-26 08:25:00|6162.13|6162.13|6160.92|6160.92|6163.31|6163.31|6157.34|6157.34|0
1661502600000|2022-08-26 08:30:00|6161.15|6161.15|6171.54|6171.54|6171.54|6171.54|6158.44|6158.44|0
1661502900000|2022-08-26 08:35:00|6171.66|6171.66|6180.11|6180.11|6181.28|6181.28|6171.66|6171.66|0
1661503200000|2022-08-26 08:40:00|6179.54|6179.54|6178.31|6178.31|6181|6181|6177.06|6177.06|0
1661503500000|2022-08-26 08:45:00|6178.53|6178.53|6193.83|6193.83|6196.26|6196.26|6177.52|6177.52|0
1661503800000|2022-08-26 08:50:00|6193.54|6193.54|6187.22|6187.22|6194.1|6194.1|6187.11|6187.11|0
1661504100000|2022-08-26 08:55:00|6187.03|6187.03|6181.28|6181.28|6187.03|6187.03|6180.71|6180.71|0
1661504400000|2022-08-26 09:00:00|6180.91|6180.91|6177.95|6177.95|6180.91|6180.91|6176.17|6176.17|0
1661504700000|2022-08-26 09:05:00|6177.99|6177.99|6178.67|6178.67|6182.09|6182.09|6177.71|6177.71|0
1661505000000|2022-08-26 09:10:00|6178.44|6178.44|6175.84|6175.84|6178.44|6178.44|6174.86|6174.86|0
1661505300000|2022-08-26 09:15:00|6175.46|6175.46|6171.61|6171.61|6175.89|6175.89|6169.3|6169.3|0
1661505600000|2022-08-26 09:20:00|6171.72|6171.72|6166.27|6166.27|6171.72|6171.72|6165.63|6165.63|0
1661505900000|2022-08-26 09:25:00|6166.08|6166.08|6158.06|6158.06|6166.49|6166.49|6157.83|6157.83|0
1661506200000|2022-08-26 09:30:00|6158.37|6158.37|6159.19|6159.19|6159.49|6159.49|6155.69|6155.69|0
1661506500000|2022-08-26 09:35:00|6159.01|6159.01|6156.22|6156.22|6159.38|6159.38|6155.98|6155.98|0
1661506800000|2022-08-26 09:40:00|6156.03|6156.03|6155.96|6155.96|6158|6158|6155.91|6155.91|0
1661507100000|2022-08-26 09:45:00|6156.42|6156.42|6150|6150|6156.76|6156.76|6149.92|6149.92|0
1661507400000|2022-08-26 09:50:00|6149.92|6149.92|6151.11|6151.11|6153.5|6153.5|6148.98|6148.98|0
1661507700000|2022-08-26 09:55:00|6151.21|6151.21|6153.61|6153.61|6153.82|6153.82|6148.41|6148.41|0
1661508000000|2022-08-26 10:00:00|6153.7|6153.7|6156.35|6156.35|6158.48|6158.48|6153.44|6153.44|0
1661508300000|2022-08-26 10:05:00|6156.54|6156.54|6154.17|6154.17|6156.84|6156.84|6152.66|6152.66|0
1661508600000|2022-08-26 10:10:00|6153.79|6153.79|6151.89|6151.89|6156.33|6156.33|6151.31|6151.31|0
1661508900000|2022-08-26 10:15:00|6152.14|6152.14|6161.27|6161.27|6161.27|6161.27|6152.14|6152.14|0
1661509200000|2022-08-26 10:20:00|6160.73|6160.73|6168.08|6168.08|6168.08|6168.08|6160.72|6160.72|0
1661509500000|2022-08-26 10:25:00|6167.89|6167.89|6159.97|6159.97|6168.08|6168.08|6159.97|6159.97|0
1661509800000|2022-08-26 10:30:00|6159.93|6159.93|6158.09|6158.09|6160.86|6160.86|6156.61|6156.61|0
1661510100000|2022-08-26 10:35:00|6158.1|6158.1|6159.59|6159.59|6159.68|6159.68|6156.19|6156.19|0
1661510400000|2022-08-26 10:40:00|6159.79|6159.79|6159.47|6159.47|6165.09|6165.09|6159.07|6159.07|0
1661510700000|2022-08-26 10:45:00|6159.6|6159.6|6161.3|6161.3|6161.36|6161.36|6159.52|6159.52|0
1661511000000|2022-08-26 10:50:00|6160.92|6160.92|6157.16|6157.16|6161.5|6161.5|6155.79|6155.79|0
1661511300000|2022-08-26 10:55:00|6157.06|6157.06|6159.29|6159.29|6160.11|6160.11|6156.66|6156.66|0
1661511600000|2022-08-26 11:00:00|6159.16|6159.16|6154.12|6154.12|6160.82|6160.82|6152.39|6152.39|0
1661511900000|2022-08-26 11:05:00|6155.02|6155.02|6150.69|6150.69|6156.76|6156.76|6148.28|6148.28|0
1661512200000|2022-08-26 11:10:00|6150.76|6150.76|6149.01|6149.01|6153.69|6153.69|6149.01|6149.01|0
1661512500000|2022-08-26 11:15:00|6148.72|6148.72|6148.73|6148.73|6149.53|6149.53|6145.85|6145.85|0
1661512800000|2022-08-26 11:20:00|6147.84|6147.84|6146.16|6146.16|6148.29|6148.29|6146.06|6146.06|0
1661513100000|2022-08-26 11:25:00|6146.01|6146.01|6142.53|6142.53|6146.84|6146.84|6142.34|6142.34|0
1661513400000|2022-08-26 11:30:00|6142.15|6142.15|6150.73|6150.73|6152.49|6152.49|6141.48|6141.48|0
1661513700000|2022-08-26 11:35:00|6151.34|6151.34|6154.33|6154.33|6155.08|6155.08|6151.34|6151.34|0
1661514000000|2022-08-26 11:40:00|6154.23|6154.23|6162.97|6162.97|6164.2|6164.2|6150.83|6150.83|0
1661514300000|2022-08-26 11:45:00|6163.03|6163.03|6159.7|6159.7|6163.08|6163.08|6159.05|6159.05|0
1661514600000|2022-08-26 11:50:00|6159.8|6159.8|6163.34|6163.34|6163.34|6163.34|6158.75|6158.75|0
1661514900000|2022-08-26 11:55:00|6163.64|6163.64|6163.3|6163.3|6167.73|6167.73|6163.3|6163.3|0
1661515200000|2022-08-26 12:00:00|6163.36|6163.36|6159.49|6159.49|6166.58|6166.58|6159.11|6159.11|0
1661515500000|2022-08-26 12:05:00|6159.39|6159.39|6159.77|6159.77|6162.04|6162.04|6157.61|6157.61|0
1661515800000|2022-08-26 12:10:00|6159.69|6159.69|6159.66|6159.66|6162.99|6162.99|6159.42|6159.42|0
1661516100000|2022-08-26 12:15:00|6158.77|6158.77|6157.96|6157.96|6161.58|6161.58|6156.99|6156.99|0
1661516400000|2022-08-26 12:20:00|6158.01|6158.01|6158.8|6158.8|6158.8|6158.8|6154.36|6154.36|0
1661516700000|2022-08-26 12:25:00|6158.59|6158.59|6157.39|6157.39|6158.59|6158.59|6154.61|6154.61|0
1661517000000|2022-08-26 12:30:00|6157.2|6157.2|6166.34|6166.34|6172.74|6172.74|6156.8|6156.8|0
1661517300000|2022-08-26 12:35:00|6166.15|6166.15|6167.6|6167.6|6167.6|6167.6|6159.49|6159.49|0
1661517600000|2022-08-26 12:40:00|6168.17|6168.17|6161.47|6161.47|6169.6|6169.6|6161.24|6161.24|0
1661517900000|2022-08-26 12:45:00|6161.26|6161.26|6161.84|6161.84|6163.18|6163.18|6158.39|6158.39|0
1661518200000|2022-08-26 12:50:00|6162.25|6162.25|6164.86|6164.86|6166.65|6166.65|6161.16|6161.16|0
1661518500000|2022-08-26 12:55:00|6164.67|6164.67|6170.71|6170.71|6170.71|6170.71|6163.07|6163.07|0
1661518800000|2022-08-26 13:00:00|6170.74|6170.74|6187.77|6187.77|6187.77|6187.77|6170.74|6170.74|0
1661519100000|2022-08-26 13:05:00|6187.86|6187.86|6203.24|6203.24|6208.77|6208.77|6187.56|6187.56|0
1661519400000|2022-08-26 13:10:00|6203.65|6203.65|6202.56|6202.56|6204.36|6204.36|6200.91|6200.91|0
1661519700000|2022-08-26 13:15:00|6202.98|6202.98|6207.15|6207.15|6209.61|6209.61|6201.14|6201.14|0
1661520000000|2022-08-26 13:20:00|6206.76|6206.76|6190.79|6190.79|6206.76|6206.76|6190.65|6190.65|0
1661520300000|2022-08-26 13:25:00|6190.97|6190.97|6175.94|6175.94|6192.69|6192.69|6175.78|6175.78|0
1661520600000|2022-08-26 13:30:00|6175.78|6175.78|6170.2|6170.2|6177.42|6177.42|6164.93|6164.93|0
1661520900000|2022-08-26 13:35:00|6170.33|6170.33|6173.29|6173.29|6173.89|6173.89|6165.19|6165.19|0
1661521200000|2022-08-26 13:40:00|6172.39|6172.39|6167.03|6167.03|6172.39|6172.39|6159.8|6159.8|0
1661521500000|2022-08-26 13:45:00|6166.65|6166.65|6163.6|6163.6|6167.72|6167.72|6163.6|6163.6|0
1661521800000|2022-08-26 13:50:00|6163.54|6163.54|6161.51|6161.51|6163.54|6163.54|6151.77|6151.77|0
1661522100000|2022-08-26 13:55:00|6161.42|6161.42|6159.46|6159.46|6164.81|6164.81|6157.12|6157.12|0
1661522400000|2022-08-26 14:00:00|6158.87|6158.87|6139.85|6139.85|6158.87|6158.87|6133.94|6133.94|0
1661522700000|2022-08-26 14:05:00|6139.76|6139.76|6173.12|6173.12|6173.31|6173.31|6136.15|6136.15|0
1661523000000|2022-08-26 14:10:00|6173.74|6173.74|6172.36|6172.36|6176.07|6176.07|6166.75|6166.75|0
1661523300000|2022-08-26 14:15:00|6173.26|6173.26|6177.69|6177.69|6177.69|6177.69|6166.79|6166.79|0
1661523600000|2022-08-26 14:20:00|6176.58|6176.58|6158.96|6158.96|6176.58|6176.58|6157.74|6157.74|0
1661523900000|2022-08-26 14:25:00|6158.83|6158.83|6138.65|6138.65|6158.83|6158.83|6138.49|6138.49|0
1661524200000|2022-08-26 14:30:00|6138.59|6138.59|6120.38|6120.38|6138.59|6138.59|6117.75|6117.75|0
1661524500000|2022-08-26 14:35:00|6119.78|6119.78|6109.03|6109.03|6122.5|6122.5|6104.54|6104.54|0
1661524800000|2022-08-26 14:40:00|6108.44|6108.44|6112.26|6112.26|6121.92|6121.92|6106.69|6106.69|0
1661525100000|2022-08-26 14:45:00|6112.49|6112.49|6119.46|6119.46|6120.76|6120.76|6107.36|6107.36|0
1661525400000|2022-08-26 14:50:00|6119.76|6119.76|6117.38|6117.38|6120.65|6120.65|6111.8|6111.8|0
1661525700000|2022-08-26 14:55:00|6117.43|6117.43|6111.04|6111.04|6117.62|6117.62|6106.06|6106.06|0
1661526000000|2022-08-26 15:00:00|6110.91|6110.91|6095.76|6095.76|6110.91|6110.91|6095.76|6095.76|0
1661526300000|2022-08-26 15:05:00|6095.7|6095.7|6084.24|6084.24|6099.99|6099.99|6079.47|6079.47|0
1661526600000|2022-08-26 15:10:00|6084.3|6084.3|6086.38|6086.38|6088.52|6088.52|6081.19|6081.19|0
1661526900000|2022-08-26 15:15:00|6086.57|6086.57|6067.5|6067.5|6086.57|6086.57|6067.2|6067.2|0
1661527200000|2022-08-26 15:20:00|6067.69|6067.69|6060.39|6060.39|6067.69|6067.69|6054.47|6054.47|0
1661527500000|2022-08-26 15:25:00|6060.46|6060.46|6064.47|6064.47|6067.06|6067.06|6056.77|6056.77|0
1661843700000|2022-08-30 07:15:00|6062.77|6062.77|6085.73|6085.73|6086.63|6086.63|6059.98|6059.98|0
1661844000000|2022-08-30 07:20:00|6085.54|6085.54|6079.6|6079.6|6088.23|6088.23|6076.32|6076.32|0
1661844300000|2022-08-30 07:25:00|6079.27|6079.27|6066.31|6066.31|6079.27|6079.27|6066.16|6066.16|0
1661844600000|2022-08-30 07:30:00|6066.99|6066.99|6071.81|6071.81|6073.57|6073.57|6066.71|6066.71|0
1661844900000|2022-08-30 07:35:00|6073.6|6073.6|6077.75|6077.75|6079.57|6079.57|6073.6|6073.6|0
1661845200000|2022-08-30 07:40:00|6077.57|6077.57|6087.39|6087.39|6087.81|6087.81|6077.57|6077.57|0
1661845500000|2022-08-30 07:45:00|6087.57|6087.57|6113.27|6113.27|6113.34|6113.34|6085.73|6085.73|0
1661845800000|2022-08-30 07:50:00|6113.08|6113.08|6107.07|6107.07|6118.45|6118.45|6104.94|6104.94|0
1661846100000|2022-08-30 07:55:00|6106.78|6106.78|6103.28|6103.28|6108|6108|6098.26|6098.26|0
1661846400000|2022-08-30 08:00:00|6103.24|6103.24|6121.95|6121.95|6124.7|6124.7|6103.24|6103.24|0
1661846700000|2022-08-30 08:05:00|6122.32|6122.32|6125.14|6125.14|6128.61|6128.61|6119.79|6119.79|0
1661847000000|2022-08-30 08:10:00|6125.42|6125.42|6130.37|6130.37|6131.96|6131.96|6125.42|6125.42|0
1661847300000|2022-08-30 08:15:00|6130.26|6130.26|6138.55|6138.55|6141.16|6141.16|6129.76|6129.76|0
1661847600000|2022-08-30 08:20:00|6137.95|6137.95|6136.34|6136.34|6140.33|6140.33|6135.93|6135.93|0
1661847900000|2022-08-30 08:25:00|6136.72|6136.72|6141.66|6141.66|6142.18|6142.18|6135.22|6135.22|0
1661848200000|2022-08-30 08:30:00|6142.56|6142.56|6136.65|6136.65|6142.81|6142.81|6134.1|6134.1|0
1661848500000|2022-08-30 08:35:00|6136.76|6136.76|6123.21|6123.21|6136.76|6136.76|6123.21|6123.21|0
1661848800000|2022-08-30 08:40:00|6123.29|6123.29|6123.57|6123.57|6123.57|6123.57|6120.69|6120.69|0
1661849100000|2022-08-30 08:45:00|6123.7|6123.7|6121.32|6121.32|6127.75|6127.75|6120.81|6120.81|0
1661849400000|2022-08-30 08:50:00|6121.65|6121.65|6124.63|6124.63|6128.41|6128.41|6120.65|6120.65|0
1661849700000|2022-08-30 08:55:00|6124.22|6124.22|6125.13|6125.13|6126.67|6126.67|6123.78|6123.78|0
1661850000000|2022-08-30 09:00:00|6124.71|6124.71|6117.72|6117.72|6125.86|6125.86|6117.72|6117.72|0
1661850300000|2022-08-30 09:05:00|6117.69|6117.69|6118.13|6118.13|6120.48|6120.48|6116.09|6116.09|0
1661850600000|2022-08-30 09:10:00|6118.2|6118.2|6115.54|6115.54|6120.95|6120.95|6115.39|6115.39|0
1661850900000|2022-08-30 09:15:00|6115.33|6115.33|6102.89|6102.89|6115.33|6115.33|6102.48|6102.48|0
1661851200000|2022-08-30 09:20:00|6102.82|6102.82|6115.74|6115.74|6116.32|6116.32|6102.18|6102.18|0
1661851500000|2022-08-30 09:25:00|6115.87|6115.87|6113.96|6113.96|6116.49|6116.49|6113.71|6113.71|0
1661851800000|2022-08-30 09:30:00|6113.91|6113.91|6123.6|6123.6|6124.19|6124.19|6113.63|6113.63|0
1661852100000|2022-08-30 09:35:00|6123.8|6123.8|6122.6|6122.6|6125.71|6125.71|6122.6|6122.6|0
1661852400000|2022-08-30 09:40:00|6121.71|6121.71|6121.16|6121.16|6121.77|6121.77|6119.27|6119.27|0
1661852700000|2022-08-30 09:45:00|6121.31|6121.31|6115.53|6115.53|6121.31|6121.31|6111.76|6111.76|0
1661853000000|2022-08-30 09:50:00|6117.32|6117.32|6121.72|6121.72|6121.72|6121.72|6114.25|6114.25|0
1661853300000|2022-08-30 09:55:00|6122.1|6122.1|6124.48|6124.48|6124.6|6124.6|6121.76|6121.76|0
1661853600000|2022-08-30 10:00:00|6125.37|6125.37|6128.21|6128.21|6128.21|6128.21|6123.4|6123.4|0
1661853900000|2022-08-30 10:05:00|6128.06|6128.06|6128.04|6128.04|6129.42|6129.42|6127.04|6127.04|0
1661854200000|2022-08-30 10:10:00|6127.68|6127.68|6128|6128|6128.15|6128.15|6123.47|6123.47|0
1661854500000|2022-08-30 10:15:00|6127.85|6127.85|6117.34|6117.34|6127.85|6127.85|6116.16|6116.16|0
1661854800000|2022-08-30 10:20:00|6116.82|6116.82|6113.71|6113.71|6121.17|6121.17|6113.71|6113.71|0
1661855100000|2022-08-30 10:25:00|6113.81|6113.81|6123.48|6123.48|6123.48|6123.48|6112.55|6112.55|0
1661855400000|2022-08-30 10:30:00|6123.58|6123.58|6118.86|6118.86|6124|6124|6118.72|6118.72|0
1661855700000|2022-08-30 10:35:00|6118.7|6118.7|6112.57|6112.57|6118.7|6118.7|6112.16|6112.16|0
1661856000000|2022-08-30 10:40:00|6110.41|6110.41|6105.09|6105.09|6110.41|6110.41|6103.89|6103.89|0
1661856300000|2022-08-30 10:45:00|6105.38|6105.38|6106.84|6106.84|6107.09|6107.09|6103.63|6103.63|0
1661856600000|2022-08-30 10:50:00|6108|6108|6106.5|6106.5|6110.25|6110.25|6105.9|6105.9|0
1661856900000|2022-08-30 10:55:00|6106.31|6106.31|6106.65|6106.65|6108.75|6108.75|6105.7|6105.7|0
1661857200000|2022-08-30 11:00:00|6106.68|6106.68|6112.01|6112.01|6112.02|6112.02|6102.71|6102.71|0
1661857500000|2022-08-30 11:05:00|6111.64|6111.64|6112.85|6112.85|6113.86|6113.86|6110|6110|0
1661857800000|2022-08-30 11:10:00|6112.25|6112.25|6118.87|6118.87|6120.66|6120.66|6112.25|6112.25|0
1661858100000|2022-08-30 11:15:00|6118.95|6118.95|6117.12|6117.12|6119.48|6119.48|6116.8|6116.8|0
1661858400000|2022-08-30 11:20:00|6117.21|6117.21|6116.62|6116.62|6117.46|6117.46|6115.98|6115.98|0
1661858700000|2022-08-30 11:25:00|6116.69|6116.69|6117.12|6117.12|6118.82|6118.82|6116.69|6116.69|0
1661859000000|2022-08-30 11:30:00|6117.19|6117.19|6122.81|6122.81|6125.01|6125.01|6117.19|6117.19|0
1661859300000|2022-08-30 11:35:00|6122.74|6122.74|6125.17|6125.17|6128.29|6128.29|6122.66|6122.66|0
1661859600000|2022-08-30 11:40:00|6125.25|6125.25|6125.46|6125.46|6126.84|6126.84|6123.69|6123.69|0
1661859900000|2022-08-30 11:45:00|6125.52|6125.52|6127.47|6127.47|6129.58|6129.58|6125.52|6125.52|0
1661860200000|2022-08-30 11:50:00|6127.54|6127.54|6122.02|6122.02|6127.54|6127.54|6121.02|6121.02|0
1661860500000|2022-08-30 11:55:00|6122.08|6122.08|6125.09|6125.09|6125.53|6125.53|6121.71|6121.71|0
1661860800000|2022-08-30 12:00:00|6124.9|6124.9|6131.78|6131.78|6131.78|6131.78|6122.36|6122.36|0
1661861100000|2022-08-30 12:05:00|6132.68|6132.68|6135.42|6135.42|6136.26|6136.26|6131.66|6131.66|0
1661861400000|2022-08-30 12:10:00|6135.55|6135.55|6140.92|6140.92|6141.46|6141.46|6133.23|6133.23|0
1661861700000|2022-08-30 12:15:00|6140.62|6140.62|6133.72|6133.72|6141.94|6141.94|6133.46|6133.46|0
1661862000000|2022-08-30 12:20:00|6133.68|6133.68|6132.55|6132.55|6133.68|6133.68|6128.32|6128.32|0
1661862300000|2022-08-30 12:25:00|6132.46|6132.46|6127.2|6127.2|6133.9|6133.9|6125.8|6125.8|0
1661862600000|2022-08-30 12:30:00|6128.1|6128.1|6108.15|6108.15|6128.61|6128.61|6107.71|6107.71|0
1661862900000|2022-08-30 12:35:00|6107.77|6107.77|6104.05|6104.05|6107.77|6107.77|6101.69|6101.69|0
1661863200000|2022-08-30 12:40:00|6103.98|6103.98|6103.74|6103.74|6113.13|6113.13|6103.73|6103.73|0
1661863500000|2022-08-30 12:45:00|6103.67|6103.67|6102.57|6102.57|6105.82|6105.82|6098.79|6098.79|0
1661863800000|2022-08-30 12:50:00|6102.19|6102.19|6094.66|6094.66|6102.19|6102.19|6094.6|6094.6|0
1661864100000|2022-08-30 12:55:00|6094.6|6094.6|6093.3|6093.3|6096.98|6096.98|6093.3|6093.3|0
1661864400000|2022-08-30 13:00:00|6093.37|6093.37|6094.05|6094.05|6096|6096|6089.67|6089.67|0
1661864700000|2022-08-30 13:05:00|6093.97|6093.97|6097.38|6097.38|6098.89|6098.89|6091.72|6091.72|0
1661865000000|2022-08-30 13:10:00|6097.57|6097.57|6101.74|6101.74|6101.83|6101.83|6091.88|6091.88|0
1661865300000|2022-08-30 13:15:00|6101.55|6101.55|6100.64|6100.64|6103.35|6103.35|6099.54|6099.54|0
1661865600000|2022-08-30 13:20:00|6100.83|6100.83|6109.18|6109.18|6109.28|6109.28|6100.24|6100.24|0
1661865900000|2022-08-30 13:25:00|6109|6109|6115.7|6115.7|6116.99|6116.99|6108.62|6108.62|0
1661866200000|2022-08-30 13:30:00|6115.74|6115.74|6134.92|6134.92|6138.47|6138.47|6107.11|6107.11|0
1661866500000|2022-08-30 13:35:00|6134.17|6134.17|6138.82|6138.82|6143.7|6143.7|6129.61|6129.61|0
1661866800000|2022-08-30 13:40:00|6138.93|6138.93|6122.03|6122.03|6138.93|6138.93|6116.73|6116.73|0
1661867100000|2022-08-30 13:45:00|6122.22|6122.22|6126.24|6126.24|6130.14|6130.14|6118.76|6118.76|0
1661867400000|2022-08-30 13:50:00|6126.06|6126.06|6113.4|6113.4|6126.06|6126.06|6109.92|6109.92|0
1661867700000|2022-08-30 13:55:00|6113.31|6113.31|6098.75|6098.75|6113.31|6113.31|6098.41|6098.41|0
1661868000000|2022-08-30 14:00:00|6099.13|6099.13|6081.06|6081.06|6100.33|6100.33|6080.9|6080.9|0
1661868300000|2022-08-30 14:05:00|6080.91|6080.91|6075.42|6075.42|6081.01|6081.01|6068.56|6068.56|0
1661868600000|2022-08-30 14:10:00|6075.29|6075.29|6081.2|6081.2|6082.9|6082.9|6066.55|6066.55|0
1661868900000|2022-08-30 14:15:00|6080.9|6080.9|6076.36|6076.36|6083.09|6083.09|6070.17|6070.17|0
1661869200000|2022-08-30 14:20:00|6076.65|6076.65|6074.71|6074.71|6083.33|6083.33|6074.71|6074.71|0
1661869500000|2022-08-30 14:25:00|6074.52|6074.52|6072.97|6072.97|6078.79|6078.79|6071.35|6071.35|0
1661869800000|2022-08-30 14:30:00|6072.35|6072.35|6048.92|6048.92|6072.65|6072.65|6048.7|6048.7|0
1661870100000|2022-08-30 14:35:00|6049.15|6049.15|6051.88|6051.88|6052.48|6052.48|6045.98|6045.98|0
1661870400000|2022-08-30 14:40:00|6051.28|6051.28|6042.58|6042.58|6053.8|6053.8|6042.29|6042.29|0
1661870700000|2022-08-30 14:45:00|6042.52|6042.52|6026|6026|6042.52|6042.52|6026|6026|0
1661871000000|2022-08-30 14:50:00|6026.57|6026.57|6037.79|6037.79|6038|6038|6018.59|6018.59|0
1661871300000|2022-08-30 14:55:00|6037.91|6037.91|6066.33|6066.33|6066.33|6066.33|6037.54|6037.54|0
1661871600000|2022-08-30 15:00:00|6066.59|6066.59|6065.53|6065.53|6073.26|6073.26|6062.36|6062.36|0
1661871900000|2022-08-30 15:05:00|6065.46|6065.46|6059.5|6059.5|6066.69|6066.69|6058.57|6058.57|0
1661872200000|2022-08-30 15:10:00|6059.8|6059.8|6047.44|6047.44|6059.83|6059.83|6044.27|6044.27|0
1661872500000|2022-08-30 15:15:00|6047.38|6047.38|6056.26|6056.26|6056.26|6056.26|6043.69|6043.69|0
1661872800000|2022-08-30 15:20:00|6056.07|6056.07|6056.74|6056.74|6057.31|6057.31|6052.43|6052.43|0
1661873100000|2022-08-30 15:25:00|6056.14|6056.14|6043.74|6043.74|6056.68|6056.68|6038.14|6038.14|0
1661930100000|2022-08-31 07:15:00|6061.71|6061.71|6067.34|6067.34|6067.95|6067.95|6059.03|6059.03|0
1661930400000|2022-08-31 07:20:00|6067.53|6067.53|6062.87|6062.87|6068.06|6068.06|6059.77|6059.77|0
1661930700000|2022-08-31 07:25:00|6062.98|6062.98|6067.42|6067.42|6067.69|6067.69|6052.96|6052.96|0
1661931000000|2022-08-31 07:30:00|6066.83|6066.83|6040.54|6040.54|6066.83|6066.83|6039.65|6039.65|0
1661931300000|2022-08-31 07:35:00|6039.95|6039.95|6040.15|6040.15|6043.9|6043.9|6036.92|6036.92|0
1661931600000|2022-08-31 07:40:00|6040.28|6040.28|6034.33|6034.33|6042.77|6042.77|6032.07|6032.07|0
1661931900000|2022-08-31 07:45:00|6034.04|6034.04|6028.95|6028.95|6034.04|6034.04|6027.19|6027.19|0
1661932200000|2022-08-31 07:50:00|6029.26|6029.26|6034.84|6034.84|6036.7|6036.7|6029.22|6029.22|0
1661932500000|2022-08-31 07:55:00|6035.23|6035.23|6036.79|6036.79|6040.85|6040.85|6035.23|6035.23|0
1661932800000|2022-08-31 08:00:00|6036.38|6036.38|6042.41|6042.41|6043.6|6043.6|6031.63|6031.63|0
1661933100000|2022-08-31 08:05:00|6041.35|6041.35|6031.2|6031.2|6041.35|6041.35|6030.83|6030.83|0
1661933400000|2022-08-31 08:10:00|6031.41|6031.41|6038.43|6038.43|6040.03|6040.03|6028.95|6028.95|0
1661933700000|2022-08-31 08:15:00|6038.74|6038.74|6046.23|6046.23|6046.38|6046.38|6032.16|6032.16|0
1661934000000|2022-08-31 08:20:00|6045.99|6045.99|6031.7|6031.7|6045.99|6045.99|6029.18|6029.18|0
1661934300000|2022-08-31 08:25:00|6032.27|6032.27|6029.23|6029.23|6035.7|6035.7|6023.65|6023.65|0
1661934600000|2022-08-31 08:30:00|6029|6029|6017.96|6017.96|6029|6029|6016.75|6016.75|0
1661934900000|2022-08-31 08:35:00|6017.55|6017.55|6026.56|6026.56|6027.07|6027.07|6016.31|6016.31|0
1661935200000|2022-08-31 08:40:00|6026.38|6026.38|6038.22|6038.22|6038.22|6038.22|6025.1|6025.1|0
1661935500000|2022-08-31 08:45:00|6038.46|6038.46|6048.74|6048.74|6050.87|6050.87|6035.97|6035.97|0
1661935800000|2022-08-31 08:50:00|6048.66|6048.66|6054.58|6054.58|6056.14|6056.14|6048.42|6048.42|0
1661936100000|2022-08-31 08:55:00|6054.77|6054.77|6049.02|6049.02|6055.59|6055.59|6048.85|6048.85|0
1661936400000|2022-08-31 09:00:00|6048.92|6048.92|6039.96|6039.96|6048.92|6048.92|6034.83|6034.83|0
1661936700000|2022-08-31 09:05:00|6035.48|6035.48|6032.14|6032.14|6036.12|6036.12|6028.89|6028.89|0
1661937000000|2022-08-31 09:10:00|6032.89|6032.89|6029.67|6029.67|6037.35|6037.35|6029.67|6029.67|0
1661937300000|2022-08-31 09:15:00|6030.27|6030.27|6034.01|6034.01|6034.74|6034.74|6027.65|6027.65|0
1661937600000|2022-08-31 09:20:00|6033.93|6033.93|6031.23|6031.23|6033.93|6033.93|6027.71|6027.71|0
1661937900000|2022-08-31 09:25:00|6031.13|6031.13|6025.36|6025.36|6033.32|6033.32|6025.06|6025.06|0
1661938200000|2022-08-31 09:30:00|6025.29|6025.29|6023.27|6023.27|6028.11|6028.11|6019.45|6019.45|0
1661938500000|2022-08-31 09:35:00|6023.21|6023.21|6009|6009|6029.29|6029.29|6009|6009|0
1661938800000|2022-08-31 09:40:00|6009.08|6009.08|6026.2|6026.2|6026.28|6026.28|6009.08|6009.08|0
1661939100000|2022-08-31 09:45:00|6026.25|6026.25|6009.85|6009.85|6026.25|6026.25|6008.91|6008.91|0
1661939400000|2022-08-31 09:50:00|6009.47|6009.47|6017.1|6017.1|6017.1|6017.1|6009.47|6009.47|0
1661939700000|2022-08-31 09:55:00|6017.41|6017.41|6017.62|6017.62|6020.37|6020.37|6016.05|6016.05|0
1661940000000|2022-08-31 10:00:00|6017.54|6017.54|6019.67|6019.67|6019.86|6019.86|6010.41|6010.41|0
1661940300000|2022-08-31 10:05:00|6018.85|6018.85|6018.95|6018.95|6020.63|6020.63|6017.6|6017.6|0
1661940600000|2022-08-31 10:10:00|6019.15|6019.15|6028.33|6028.33|6028.57|6028.57|6019.15|6019.15|0
1661940900000|2022-08-31 10:15:00|6028.46|6028.46|6034.32|6034.32|6035.11|6035.11|6028.46|6028.46|0
1661941200000|2022-08-31 10:20:00|6034.14|6034.14|6035.3|6035.3|6037.82|6037.82|6029.61|6029.61|0
1661941500000|2022-08-31 10:25:00|6035.36|6035.36|6039.81|6039.81|6041.36|6041.36|6035.36|6035.36|0
1661941800000|2022-08-31 10:30:00|6039.51|6039.51|6031.5|6031.5|6039.7|6039.7|6031.13|6031.13|0
1661942100000|2022-08-31 10:35:00|6031.38|6031.38|6037.4|6037.4|6037.46|6037.46|6031.35|6031.35|0
1661942400000|2022-08-31 10:40:00|6037.59|6037.59|6039.99|6039.99|6041.35|6041.35|6037.59|6037.59|0
1661942700000|2022-08-31 10:45:00|6039.91|6039.91|6046.96|6046.96|6046.96|6046.96|6039.91|6039.91|0
1661943000000|2022-08-31 10:50:00|6047.07|6047.07|6052|6052|6052|6052|6047.07|6047.07|0
1661943300000|2022-08-31 10:55:00|6052.9|6052.9|6044.14|6044.14|6053.2|6053.2|6044.14|6044.14|0
1661943600000|2022-08-31 11:00:00|6044.01|6044.01|6052.79|6052.79|6052.86|6052.86|6044.01|6044.01|0
1661943900000|2022-08-31 11:05:00|6053.09|6053.09|6052.97|6052.97|6055.26|6055.26|6052.48|6052.48|0
1661944200000|2022-08-31 11:10:00|6052.37|6052.37|6051.99|6051.99|6052.37|6052.37|6048.73|6048.73|0
1661944500000|2022-08-31 11:15:00|6051.73|6051.73|6063.59|6063.59|6063.59|6063.59|6051.73|6051.73|0
1661944800000|2022-08-31 11:20:00|6063.6|6063.6|6064.89|6064.89|6066.97|6066.97|6063.42|6063.42|0
1661945100000|2022-08-31 11:25:00|6065.07|6065.07|6061.67|6061.67|6065.15|6065.15|6060.7|6060.7|0
1661945400000|2022-08-31 11:30:00|6061.96|6061.96|6056.59|6056.59|6062.57|6062.57|6056.59|6056.59|0
1661945700000|2022-08-31 11:35:00|6056.36|6056.36|6059.29|6059.29|6060.9|6060.9|6055.48|6055.48|0
1661946000000|2022-08-31 11:40:00|6059.1|6059.1|6061.02|6061.02|6062.83|6062.83|6059.1|6059.1|0
1661946300000|2022-08-31 11:45:00|6059.22|6059.22|6062.84|6062.84|6062.84|6062.84|6054.55|6054.55|0
1661946600000|2022-08-31 11:50:00|6063.14|6063.14|6063.46|6063.46|6065.25|6065.25|6059.03|6059.03|0
1661946900000|2022-08-31 11:55:00|6063.64|6063.64|6071.56|6071.56|6071.57|6071.57|6063.35|6063.35|0
1661947200000|2022-08-31 12:00:00|6071.33|6071.33|6076.63|6076.63|6076.76|6076.76|6071.33|6071.33|0
1661947500000|2022-08-31 12:05:00|6077.19|6077.19|6075.88|6075.88|6081.79|6081.79|6075.66|6075.66|0
1661947800000|2022-08-31 12:10:00|6077.67|6077.67|6078.86|6078.86|6079.02|6079.02|6077.22|6077.22|0
1661948100000|2022-08-31 12:15:00|6078.26|6078.26|6094.75|6094.75|6094.75|6094.75|6078.26|6078.26|0
1661948400000|2022-08-31 12:20:00|6094.9|6094.9|6099.57|6099.57|6099.65|6099.65|6094.9|6094.9|0
1661948700000|2022-08-31 12:25:00|6099.37|6099.37|6102.72|6102.72|6103.36|6103.36|6097.62|6097.62|0
1661949000000|2022-08-31 12:30:00|6102.53|6102.53|6093.95|6093.95|6102.53|6102.53|6093.05|6093.05|0
1661949300000|2022-08-31 12:35:00|6094.25|6094.25|6103.29|6103.29|6104.18|6104.18|6094.25|6094.25|0
1661949600000|2022-08-31 12:40:00|6103.09|6103.09|6096.15|6096.15|6104.08|6104.08|6091.43|6091.43|0
1661949900000|2022-08-31 12:45:00|6096.44|6096.44|6108.69|6108.69|6108.69|6108.69|6096.07|6096.07|0
1661950200000|2022-08-31 12:50:00|6108.64|6108.64|6115.38|6115.38|6115.44|6115.44|6108.64|6108.64|0
1661950500000|2022-08-31 12:55:00|6115.57|6115.57|6117.86|6117.86|6120.85|6120.85|6115.57|6115.57|0
1661950800000|2022-08-31 13:00:00|6117.67|6117.67|6133.75|6133.75|6134.78|6134.78|6117.67|6117.67|0
1661951100000|2022-08-31 13:05:00|6133.67|6133.67|6126.6|6126.6|6134.06|6134.06|6125.19|6125.19|0
1661951400000|2022-08-31 13:10:00|6126.88|6126.88|6127.52|6127.52|6133.57|6133.57|6126.88|6126.88|0
1661951700000|2022-08-31 13:15:00|6127.39|6127.39|6124.99|6124.99|6127.39|6127.39|6118.85|6118.85|0
1661952000000|2022-08-31 13:20:00|6124.96|6124.96|6131.92|6131.92|6135.83|6135.83|6123.01|6123.01|0
1661952300000|2022-08-31 13:25:00|6132.2|6132.2|6124.5|6124.5|6132.2|6132.2|6124.5|6124.5|0
1661952600000|2022-08-31 13:30:00|6124.43|6124.43|6122.63|6122.63|6124.43|6124.43|6107.19|6107.19|0
1661952900000|2022-08-31 13:35:00|6122.25|6122.25|6126.42|6126.42|6128.87|6128.87|6116.75|6116.75|0
1661953200000|2022-08-31 13:40:00|6126.35|6126.35|6133.52|6133.52|6134.03|6134.03|6121.76|6121.76|0
1661953500000|2022-08-31 13:45:00|6132.63|6132.63|6140.58|6140.58|6144.24|6144.24|6130|6130|0
1661953800000|2022-08-31 13:50:00|6140.87|6140.87|6138.8|6138.8|6151.29|6151.29|6138.37|6138.37|0
1661954100000|2022-08-31 13:55:00|6138.48|6138.48|6140.03|6140.03|6143.1|6143.1|6131.91|6131.91|0
1661954400000|2022-08-31 14:00:00|6140.07|6140.07|6121.7|6121.7|6140.19|6140.19|6121.7|6121.7|0
1661954700000|2022-08-31 14:05:00|6121.54|6121.54|6117.74|6117.74|6123.26|6123.26|6112.97|6112.97|0
1661955000000|2022-08-31 14:10:00|6117.87|6117.87|6121.2|6121.2|6130.35|6130.35|6116.72|6116.72|0
1661955300000|2022-08-31 14:15:00|6121.25|6121.25|6121.95|6121.95|6125.11|6125.11|6115.43|6115.43|0
1661955600000|2022-08-31 14:20:00|6122.33|6122.33|6126.75|6126.75|6144.65|6144.65|6122.33|6122.33|0
1661955900000|2022-08-31 14:25:00|6126.95|6126.95|6114.68|6114.68|6132|6132|6114.68|6114.68|0
1661956200000|2022-08-31 14:30:00|6114.38|6114.38|6118.34|6118.34|6118.83|6118.83|6109.08|6109.08|0
1661956500000|2022-08-31 14:35:00|6118.53|6118.53|6124.17|6124.17|6131.62|6131.62|6118.53|6118.53|0
1661956800000|2022-08-31 14:40:00|6124.09|6124.09|6141.65|6141.65|6141.85|6141.85|6124.09|6124.09|0
1661957100000|2022-08-31 14:45:00|6141.52|6141.52|6142.93|6142.93|6144.07|6144.07|6127.2|6127.2|0
1661957400000|2022-08-31 14:50:00|6142.86|6142.86|6145.02|6145.02|6146.42|6146.42|6136.46|6136.46|0
1661957700000|2022-08-31 14:55:00|6144.83|6144.83|6124.5|6124.5|6144.83|6144.83|6124.5|6124.5|0
1661958000000|2022-08-31 15:00:00|6124.01|6124.01|6122.38|6122.38|6126.98|6126.98|6117.7|6117.7|0
1661958300000|2022-08-31 15:05:00|6122.23|6122.23|6120.22|6120.22|6122.23|6122.23|6114.49|6114.49|0
1661958600000|2022-08-31 15:10:00|6120.33|6120.33|6118.74|6118.74|6120.4|6120.4|6112.56|6112.56|0
1661958900000|2022-08-31 15:15:00|6118.93|6118.93|6125.12|6125.12|6125.12|6125.12|6116.77|6116.77|0
1661959200000|2022-08-31 15:20:00|6124.52|6124.52|6124.09|6124.09|6127.88|6127.88|6120.98|6120.98|0
1661959500000|2022-08-31 15:25:00|6123.79|6123.79|6113.04|6113.04|6126.96|6126.96|6113.04|6113.04|0
1662016500000|2022-09-01 07:15:00|5975.57|5975.57|5983.22|5983.22|5985.08|5985.08|5963.67|5963.67|0
1662016800000|2022-09-01 07:20:00|5983.42|5983.42|5976.69|5976.69|5989.38|5989.38|5976.46|5976.46|0
1662017100000|2022-09-01 07:25:00|5976.09|5976.09|5981.76|5981.76|5987.25|5987.25|5974.15|5974.15|0
1662017400000|2022-09-01 07:30:00|5981.37|5981.37|5972.9|5972.9|5981.79|5981.79|5972.9|5972.9|0
1662017700000|2022-09-01 07:35:00|5973.09|5973.09|5974.32|5974.32|5985.37|5985.37|5972.61|5972.61|0
1662018000000|2022-09-01 07:40:00|5974.01|5974.01|5974.71|5974.71|5974.77|5974.77|5964.43|5964.43|0
1662018300000|2022-09-01 07:45:00|5975.31|5975.31|5987.47|5987.47|5987.47|5987.47|5973.48|5973.48|0
1662018600000|2022-09-01 07:50:00|5986.88|5986.88|5981.24|5981.24|5986.88|5986.88|5980.19|5980.19|0
1662018900000|2022-09-01 07:55:00|5981.45|5981.45|5993.28|5993.28|5993.28|5993.28|5980.02|5980.02|0
1662019200000|2022-09-01 08:00:00|5993.47|5993.47|5998.97|5998.97|5999.28|5999.28|5990.82|5990.82|0
1662019500000|2022-09-01 08:05:00|5998.89|5998.89|5988.63|5988.63|6002.11|6002.11|5988.63|5988.63|0
1662019800000|2022-09-01 08:10:00|5988.2|5988.2|5982.13|5982.13|5988.2|5988.2|5976.96|5976.96|0
1662020100000|2022-09-01 08:15:00|5982.29|5982.29|5972.01|5972.01|5982.29|5982.29|5971.71|5971.71|0
1662020400000|2022-09-01 08:20:00|5971.12|5971.12|5951.77|5951.77|5971.18|5971.18|5951.77|5951.77|0
1662020700000|2022-09-01 08:25:00|5951.18|5951.18|5949.66|5949.66|5954.56|5954.56|5948.52|5948.52|0
1662021000000|2022-09-01 08:30:00|5948.76|5948.76|5945.2|5945.2|5952.1|5952.1|5943.87|5943.87|0
1662021300000|2022-09-01 08:35:00|5944.31|5944.31|5938.17|5938.17|5944.37|5944.37|5934.82|5934.82|0
1662021600000|2022-09-01 08:40:00|5938.47|5938.47|5944.96|5944.96|5946.64|5946.64|5935.98|5935.98|0
1662021900000|2022-09-01 08:45:00|5944.77|5944.77|5949.17|5949.17|5949.17|5949.17|5943.85|5943.85|0
1662022200000|2022-09-01 08:50:00|5949.2|5949.2|5942.37|5942.37|5951.21|5951.21|5942.37|5942.37|0
1662022500000|2022-09-01 08:55:00|5942.67|5942.67|5950.49|5950.49|5950.77|5950.77|5942.67|5942.67|0
1662022800000|2022-09-01 09:00:00|5950.11|5950.11|5953.35|5953.35|5956.55|5956.55|5950.11|5950.11|0
1662023100000|2022-09-01 09:05:00|5954.25|5954.25|5949.3|5949.3|5954.58|5954.58|5942.13|5942.13|0
1662023400000|2022-09-01 09:10:00|5949.17|5949.17|5943.93|5943.93|5951.34|5951.34|5943.93|5943.93|0
1662023700000|2022-09-01 09:15:00|5943.63|5943.63|5935.9|5935.9|5943.63|5943.63|5935.9|5935.9|0
1662024000000|2022-09-01 09:20:00|5936.09|5936.09|5919.05|5919.05|5936.55|5936.55|5916.51|5916.51|0
1662024300000|2022-09-01 09:25:00|5919.03|5919.03|5924.94|5924.94|5924.94|5924.94|5916.5|5916.5|0
1662024600000|2022-09-01 09:30:00|5925.19|5925.19|5913.51|5913.51|5932.42|5932.42|5913.46|5913.46|0
1662024900000|2022-09-01 09:35:00|5913.39|5913.39|5921.3|5921.3|5921.71|5921.71|5910.33|5910.33|0
1662025200000|2022-09-01 09:40:00|5921.38|5921.38|5926.13|5926.13|5926.13|5926.13|5920.4|5920.4|0
1662025500000|2022-09-01 09:45:00|5927.03|5927.03|5943.16|5943.16|5943.36|5943.36|5927.03|5927.03|0
1662025800000|2022-09-01 09:50:00|5943.35|5943.35|5939.78|5939.78|5943.35|5943.35|5935.19|5935.19|0
1662026100000|2022-09-01 09:55:00|5939.4|5939.4|5930.75|5930.75|5939.46|5939.46|5930.75|5930.75|0
1662026400000|2022-09-01 10:00:00|5930.57|5930.57|5930.46|5930.46|5932.79|5932.79|5926.53|5926.53|0
1662026700000|2022-09-01 10:05:00|5929.57|5929.57|5930.79|5930.79|5932.15|5932.15|5929.13|5929.13|0
1662027000000|2022-09-01 10:10:00|5930.92|5930.92|5925.84|5925.84|5931.13|5931.13|5925.84|5925.84|0
1662027300000|2022-09-01 10:15:00|5926.03|5926.03|5901.96|5901.96|5926.03|5926.03|5901.46|5901.46|0
1662027600000|2022-09-01 10:20:00|5901.78|5901.78|5894.58|5894.58|5902.86|5902.86|5894.34|5894.34|0
1662027900000|2022-09-01 10:25:00|5894.53|5894.53|5903.19|5903.19|5905.02|5905.02|5893.28|5893.28|0
1662028200000|2022-09-01 10:30:00|5903.29|5903.29|5902.29|5902.29|5907.16|5907.16|5901.19|5901.19|0
1662028500000|2022-09-01 10:35:00|5901.91|5901.91|5911.81|5911.81|5913.1|5913.1|5901.24|5901.24|0
1662028800000|2022-09-01 10:40:00|5911.21|5911.21|5910.71|5910.71|5911.21|5911.21|5909.02|5909.02|0
1662029100000|2022-09-01 10:45:00|5910.78|5910.78|5912.86|5912.86|5915.11|5915.11|5910.31|5910.31|0
1662029400000|2022-09-01 10:50:00|5913.12|5913.12|5917.97|5917.97|5918.06|5918.06|5913.12|5913.12|0
1662029700000|2022-09-01 10:55:00|5918.05|5918.05|5918.43|5918.43|5923.15|5923.15|5914.55|5914.55|0
1662030000000|2022-09-01 11:00:00|5918.68|5918.68|5924.36|5924.36|5924.36|5924.36|5918.22|5918.22|0
1662030300000|2022-09-01 11:05:00|5924.3|5924.3|5923.75|5923.75|5926.04|5926.04|5922.57|5922.57|0
1662030600000|2022-09-01 11:10:00|5923.82|5923.82|5931.02|5931.02|5931.02|5931.02|5923.52|5923.52|0
1662030900000|2022-09-01 11:15:00|5930.83|5930.83|5930.01|5930.01|5930.83|5930.83|5928.12|5928.12|0
1662031200000|2022-09-01 11:20:00|5930.1|5930.1|5934.05|5934.05|5934.24|5934.24|5926.49|5926.49|0
1662031500000|2022-09-01 11:25:00|5934.12|5934.12|5931.31|5931.31|5934.51|5934.51|5929.23|5929.23|0
1662031800000|2022-09-01 11:30:00|5931.44|5931.44|5935.13|5935.13|5935.2|5935.2|5927.27|5927.27|0
1662032100000|2022-09-01 11:35:00|5935.51|5935.51|5934.7|5934.7|5936.31|5936.31|5933.7|5933.7|0
1662032400000|2022-09-01 11:40:00|5934.76|5934.76|5938.74|5938.74|5939.62|5939.62|5934.24|5934.24|0
1662032700000|2022-09-01 11:45:00|5938.94|5938.94|5946.21|5946.21|5946.21|5946.21|5938.48|5938.48|0
1662033000000|2022-09-01 11:50:00|5946.23|5946.23|5944.94|5944.94|5949.21|5949.21|5944.74|5944.74|0
1662033300000|2022-09-01 11:55:00|5944.74|5944.74|5945.06|5945.06|5948.24|5948.24|5943.17|5943.17|0
1662033600000|2022-09-01 12:00:00|5945.27|5945.27|5946.6|5946.6|5951.35|5951.35|5945.27|5945.27|0
1662033900000|2022-09-01 12:05:00|5946.4|5946.4|5939.24|5939.24|5947.59|5947.59|5939.24|5939.24|0
1662034200000|2022-09-01 12:10:00|5939.32|5939.32|5928.74|5928.74|5939.58|5939.58|5928.74|5928.74|0
1662034500000|2022-09-01 12:15:00|5928.65|5928.65|5919.8|5919.8|5928.8|5928.8|5919.5|5919.5|0
1662034800000|2022-09-01 12:20:00|5919.63|5919.63|5925.82|5925.82|5925.82|5925.82|5918.44|5918.44|0
1662035100000|2022-09-01 12:25:00|5926.13|5926.13|5922.31|5922.31|5927.06|5927.06|5921.71|5921.71|0
1662035400000|2022-09-01 12:30:00|5922.5|5922.5|5898.93|5898.93|5922.5|5922.5|5898.14|5898.14|0
1662035700000|2022-09-01 12:35:00|5899.83|5899.83|5909.74|5909.74|5911.38|5911.38|5897.44|5897.44|0
1662036000000|2022-09-01 12:40:00|5909.83|5909.83|5903.83|5903.83|5912.79|5912.79|5900.22|5900.22|0
1662036300000|2022-09-01 12:45:00|5903.88|5903.88|5908.95|5908.95|5909.47|5909.47|5903.58|5903.58|0
1662036600000|2022-09-01 12:50:00|5908.88|5908.88|5901.04|5901.04|5908.88|5908.88|5899.34|5899.34|0
1662036900000|2022-09-01 12:55:00|5901.23|5901.23|5907.58|5907.58|5908.28|5908.28|5901.03|5901.03|0
1662037200000|2022-09-01 13:00:00|5907.39|5907.39|5899.93|5899.93|5907.39|5907.39|5898.96|5898.96|0
1662037500000|2022-09-01 13:05:00|5900.08|5900.08|5908.83|5908.83|5912.71|5912.71|5900.06|5900.06|0
1662037800000|2022-09-01 13:10:00|5908.7|5908.7|5906.12|5906.12|5912.02|5912.02|5906.12|5906.12|0
1662038100000|2022-09-01 13:15:00|5905.91|5905.91|5900.31|5900.31|5905.91|5905.91|5898.75|5898.75|0
1662038400000|2022-09-01 13:20:00|5900.25|5900.25|5894.06|5894.06|5900.7|5900.7|5891.27|5891.27|0
1662038700000|2022-09-01 13:25:00|5894.14|5894.14|5892.36|5892.36|5894.17|5894.17|5888.99|5888.99|0
1662039000000|2022-09-01 13:30:00|5892.29|5892.29|5883.14|5883.14|5896.8|5896.8|5881.82|5881.82|0
1662039300000|2022-09-01 13:35:00|5882.91|5882.91|5887.33|5887.33|5889.01|5889.01|5878.63|5878.63|0
1662039600000|2022-09-01 13:40:00|5887.71|5887.71|5897.41|5897.41|5900.42|5900.42|5887.71|5887.71|0
1662039900000|2022-09-01 13:45:00|5897.11|5897.11|5880.88|5880.88|5899.43|5899.43|5879.61|5879.61|0
1662040200000|2022-09-01 13:50:00|5880.9|5880.9|5856.65|5856.65|5880.9|5880.9|5855.75|5855.75|0
1662040500000|2022-09-01 13:55:00|5856.52|5856.52|5860.5|5860.5|5860.52|5860.52|5844.36|5844.36|0
1662040800000|2022-09-01 14:00:00|5859.73|5859.73|5843.34|5843.34|5860.34|5860.34|5840.57|5840.57|0
1662041100000|2022-09-01 14:05:00|5843.13|5843.13|5846.56|5846.56|5849.27|5849.27|5842.05|5842.05|0
1662041400000|2022-09-01 14:10:00|5846.19|5846.19|5833.85|5833.85|5846.19|5846.19|5829.53|5829.53|0
1662041700000|2022-09-01 14:15:00|5833.47|5833.47|5834.13|5834.13|5835.66|5835.66|5825.72|5825.72|0
1662042000000|2022-09-01 14:20:00|5834.16|5834.16|5861.57|5861.57|5861.77|5861.77|5833.59|5833.59|0
1662042300000|2022-09-01 14:25:00|5863.36|5863.36|5870.11|5870.11|5870.97|5870.97|5861.35|5861.35|0
1662042600000|2022-09-01 14:30:00|5869.21|5869.21|5853.87|5853.87|5869.21|5869.21|5853.87|5853.87|0
1662042900000|2022-09-01 14:35:00|5853.56|5853.56|5837.6|5837.6|5854.79|5854.79|5837.6|5837.6|0
1662043200000|2022-09-01 14:40:00|5837.47|5837.47|5834.2|5834.2|5838.66|5838.66|5830.68|5830.68|0
1662043500000|2022-09-01 14:45:00|5833.86|5833.86|5831.5|5831.5|5833.93|5833.93|5822.58|5822.58|0
1662043800000|2022-09-01 14:50:00|5831.59|5831.59|5830.86|5830.86|5836.2|5836.2|5830.35|5830.35|0
1662044100000|2022-09-01 14:55:00|5830.8|5830.8|5840.08|5840.08|5840.66|5840.66|5829.99|5829.99|0
1662044400000|2022-09-01 15:00:00|5839.96|5839.96|5826.4|5826.4|5840.44|5840.44|5826.21|5826.21|0
1662044700000|2022-09-01 15:05:00|5826.49|5826.49|5837.33|5837.33|5837.33|5837.33|5826.49|5826.49|0
1662045000000|2022-09-01 15:10:00|5837.56|5837.56|5836.07|5836.07|5839.4|5839.4|5834.58|5834.58|0
1662045300000|2022-09-01 15:15:00|5836.14|5836.14|5837.24|5837.24|5839.95|5839.95|5834.65|5834.65|0
1662045600000|2022-09-01 15:20:00|5837.54|5837.54|5824.53|5824.53|5837.87|5837.87|5822.32|5822.32|0
1662045900000|2022-09-01 15:25:00|5824.82|5824.82|5828.62|5828.62|5830.25|5830.25|5819.02|5819.02|0
1662102900000|2022-09-02 07:15:00|5883.35|5883.35|5873.74|5873.74|5884.46|5884.46|5864.42|5864.42|0
1662103200000|2022-09-02 07:20:00|5874.15|5874.15|5895.97|5895.97|5899.72|5899.72|5873.74|5873.74|0
1662103500000|2022-09-02 07:25:00|5896.12|5896.12|5913.47|5913.47|5913.7|5913.7|5896.12|5896.12|0
1662103800000|2022-09-02 07:30:00|5914.78|5914.78|5900.14|5900.14|5919.9|5919.9|5899.76|5899.76|0
1662104100000|2022-09-02 07:35:00|5900.04|5900.04|5898.29|5898.29|5900.97|5900.97|5890.33|5890.33|0
1662104400000|2022-09-02 07:40:00|5899.19|5899.19|5872.38|5872.38|5899.19|5899.19|5872.38|5872.38|0
1662104700000|2022-09-02 07:45:00|5870.58|5870.58|5857.61|5857.61|5872.2|5872.2|5854.12|5854.12|0
1662105000000|2022-09-02 07:50:00|5857.69|5857.69|5866.52|5866.52|5868.52|5868.52|5855.78|5855.78|0
1662105300000|2022-09-02 07:55:00|5866.56|5866.56|5859.98|5859.98|5867.74|5867.74|5859.98|5859.98|0
1662105600000|2022-09-02 08:00:00|5859.82|5859.82|5881.44|5881.44|5881.44|5881.44|5856.82|5856.82|0
1662105900000|2022-09-02 08:05:00|5881.21|5881.21|5876.55|5876.55|5889.35|5889.35|5876.55|5876.55|0
1662106200000|2022-09-02 08:10:00|5873.86|5873.86|5888.75|5888.75|5888.75|5888.75|5871.35|5871.35|0
1662106500000|2022-09-02 08:15:00|5888.82|5888.82|5900.23|5900.23|5900.83|5900.83|5888.82|5888.82|0
1662106800000|2022-09-02 08:20:00|5900.2|5900.2|5897.6|5897.6|5905.34|5905.34|5896.18|5896.18|0
1662107100000|2022-09-02 08:25:00|5897.76|5897.76|5896.2|5896.2|5898.08|5898.08|5894.37|5894.37|0
1662107400000|2022-09-02 08:30:00|5897.1|5897.1|5898.01|5898.01|5902.91|5902.91|5896.16|5896.16|0
1662107700000|2022-09-02 08:35:00|5898.33|5898.33|5902.5|5902.5|5906.51|5906.51|5898.33|5898.33|0
1662108000000|2022-09-02 08:40:00|5902.72|5902.72|5906.37|5906.37|5909.28|5909.28|5902.66|5902.66|0
1662108300000|2022-09-02 08:45:00|5906.28|5906.28|5913.14|5913.14|5913.23|5913.23|5905.71|5905.71|0
1662108600000|2022-09-02 08:50:00|5913.32|5913.32|5920.01|5920.01|5920.25|5920.25|5913|5913|0
1662108900000|2022-09-02 08:55:00|5920.06|5920.06|5902.71|5902.71|5920.69|5920.69|5901.51|5901.51|0
1662109200000|2022-09-02 09:00:00|5902.61|5902.61|5890.41|5890.41|5902.61|5902.61|5890.41|5890.41|0
1662109500000|2022-09-02 09:05:00|5890.71|5890.71|5884.9|5884.9|5891.79|5891.79|5884.9|5884.9|0
1662109800000|2022-09-02 09:10:00|5884.51|5884.51|5886.6|5886.6|5886.6|5886.6|5884.43|5884.43|0
1662110100000|2022-09-02 09:15:00|5885.7|5885.7|5882.15|5882.15|5886.64|5886.64|5881.91|5881.91|0
1662110400000|2022-09-02 09:20:00|5880.66|5880.66|5877.28|5877.28|5882|5882|5877.28|5877.28|0
1662110700000|2022-09-02 09:25:00|5877.12|5877.12|5884.19|5884.19|5885.95|5885.95|5877.12|5877.12|0
1662111000000|2022-09-02 09:30:00|5884.14|5884.14|5885.19|5885.19|5887.16|5887.16|5883.39|5883.39|0
1662111300000|2022-09-02 09:35:00|5885|5885|5887.63|5887.63|5887.76|5887.76|5882.28|5882.28|0
1662111600000|2022-09-02 09:40:00|5888.53|5888.53|5890.6|5890.6|5891.39|5891.39|5887.63|5887.63|0
1662111900000|2022-09-02 09:45:00|5890.65|5890.65|5893.67|5893.67|5897.11|5897.11|5889.47|5889.47|0
1662112200000|2022-09-02 09:50:00|5892.77|5892.77|5895.09|5895.09|5895.68|5895.68|5892.29|5892.29|0
1662112500000|2022-09-02 09:55:00|5895.13|5895.13|5899.89|5899.89|5899.89|5899.89|5895.06|5895.06|0
1662112800000|2022-09-02 10:00:00|5900.19|5900.19|5905.54|5905.54|5909.37|5909.37|5900.19|5900.19|0
1662113100000|2022-09-02 10:05:00|5904.64|5904.64|5903|5903|5904.64|5904.64|5900.38|5900.38|0
1662113400000|2022-09-02 10:10:00|5903.9|5903.9|5904.52|5904.52|5906.32|5906.32|5903.57|5903.57|0
1662113700000|2022-09-02 10:15:00|5904.47|5904.47|5911.04|5911.04|5912.5|5912.5|5902.76|5902.76|0
1662114000000|2022-09-02 10:20:00|5910.72|5910.72|5909.14|5909.14|5911.62|5911.62|5908.1|5908.1|0
1662114300000|2022-09-02 10:25:00|5908.04|5908.04|5903.54|5903.54|5908.17|5908.17|5903.08|5903.08|0
1662114600000|2022-09-02 10:30:00|5904.44|5904.44|5891.84|5891.84|5904.44|5904.44|5891.66|5891.66|0
1662114900000|2022-09-02 10:35:00|5892.06|5892.06|5894.12|5894.12|5895.12|5895.12|5891.72|5891.72|0
1662115200000|2022-09-02 10:40:00|5894.03|5894.03|5890.16|5890.16|5895.7|5895.7|5890.16|5890.16|0
1662115500000|2022-09-02 10:45:00|5889.96|5889.96|5887.71|5887.71|5892.04|5892.04|5887.59|5887.59|0
1662115800000|2022-09-02 10:50:00|5887.64|5887.64|5890.06|5890.06|5890.12|5890.12|5885.21|5885.21|0
1662116100000|2022-09-02 10:55:00|5890.34|5890.34|5894.18|5894.18|5894.37|5894.37|5890.34|5890.34|0
1662116400000|2022-09-02 11:00:00|5893.28|5893.28|5891.36|5891.36|5893.95|5893.95|5891.32|5891.32|0
1662116700000|2022-09-02 11:05:00|5891.08|5891.08|5886.41|5886.41|5891.08|5891.08|5885.84|5885.84|0
1662117000000|2022-09-02 11:10:00|5886.6|5886.6|5878.13|5878.13|5888.89|5888.89|5876.1|5876.1|0
1662117300000|2022-09-02 11:15:00|5879.93|5879.93|5884.75|5884.75|5886.17|5886.17|5879.93|5879.93|0
1662117600000|2022-09-02 11:20:00|5885.08|5885.08|5885.3|5885.3|5885.7|5885.7|5882.85|5882.85|0
1662117900000|2022-09-02 11:25:00|5885.37|5885.37|5887.09|5887.09|5889.12|5889.12|5885.37|5885.37|0
1662118200000|2022-09-02 11:30:00|5887.98|5887.98|5895.22|5895.22|5895.22|5895.22|5887.98|5887.98|0
1662118500000|2022-09-02 11:35:00|5895.78|5895.78|5901.3|5901.3|5901.57|5901.57|5894.35|5894.35|0
1662118800000|2022-09-02 11:40:00|5901.49|5901.49|5899.32|5899.32|5901.49|5901.49|5898.09|5898.09|0
1662119100000|2022-09-02 11:45:00|5900.21|5900.21|5900.72|5900.72|5904.78|5904.78|5900.14|5900.14|0
1662119400000|2022-09-02 11:50:00|5900.9|5900.9|5902.38|5902.38|5904.17|5904.17|5900.61|5900.61|0
1662119700000|2022-09-02 11:55:00|5902.29|5902.29|5892.59|5892.59|5902.29|5902.29|5892.29|5892.29|0
1662120000000|2022-09-02 12:00:00|5892.29|5892.29|5884.6|5884.6|5892.78|5892.78|5884.18|5884.18|0
1662120300000|2022-09-02 12:05:00|5885.49|5885.49|5890.68|5890.68|5891.81|5891.81|5884.31|5884.31|0
1662120600000|2022-09-02 12:10:00|5890.38|5890.38|5891.91|5891.91|5892.02|5892.02|5888.81|5888.81|0
1662120900000|2022-09-02 12:15:00|5892.1|5892.1|5894.66|5894.66|5895.17|5895.17|5892.1|5892.1|0
1662121200000|2022-09-02 12:20:00|5896.02|5896.02|5900.75|5900.75|5901.34|5901.34|5896.02|5896.02|0
1662121500000|2022-09-02 12:25:00|5900.97|5900.97|5896.03|5896.03|5901.93|5901.93|5895.96|5895.96|0
1662121800000|2022-09-02 12:30:00|5896.84|5896.84|5933.2|5933.2|5933.2|5933.2|5896.84|5896.84|0
1662122100000|2022-09-02 12:35:00|5934.29|5934.29|5945.67|5945.67|5949.54|5949.54|5934.09|5934.09|0
1662122400000|2022-09-02 12:40:00|5945.85|5945.85|5896.46|5896.46|5945.92|5945.92|5896.46|5896.46|0
1662122700000|2022-09-02 12:45:00|5896.55|5896.55|5905.45|5905.45|5905.64|5905.64|5889.4|5889.4|0
1662123000000|2022-09-02 12:50:00|5905.53|5905.53|5910.13|5910.13|5911.33|5911.33|5905.53|5905.53|0
1662123300000|2022-09-02 12:55:00|5910.32|5910.32|5909.79|5909.79|5914.97|5914.97|5899.2|5899.2|0
1662123600000|2022-09-02 13:00:00|5912.16|5912.16|5913|5913|5917.02|5917.02|5908.51|5908.51|0
1662123900000|2022-09-02 13:05:00|5912.9|5912.9|5911.26|5911.26|5912.9|5912.9|5906.64|5906.64|0
1662124200000|2022-09-02 13:10:00|5911.32|5911.32|5908.82|5908.82|5912.96|5912.96|5907.35|5907.35|0
1662124500000|2022-09-02 13:15:00|5908.59|5908.59|5929.88|5929.88|5929.88|5929.88|5908.2|5908.2|0
1662124800000|2022-09-02 13:20:00|5930.98|5930.98|5929.51|5929.51|5936.17|5936.17|5929.3|5929.3|0
1662125100000|2022-09-02 13:25:00|5928.61|5928.61|5933.88|5933.88|5936.63|5936.63|5926.47|5926.47|0
1662125400000|2022-09-02 13:30:00|5934.01|5934.01|5912.72|5912.72|5939.38|5939.38|5912.56|5912.56|0
1662125700000|2022-09-02 13:35:00|5912.63|5912.63|5907.2|5907.2|5913.32|5913.32|5906.75|5906.75|0
1662126000000|2022-09-02 13:40:00|5907.01|5907.01|5889.84|5889.84|5907.01|5907.01|5884.97|5884.97|0
1662126300000|2022-09-02 13:45:00|5888.78|5888.78|5902.89|5902.89|5902.89|5902.89|5888.78|5888.78|0
1662126600000|2022-09-02 13:50:00|5904.68|5904.68|5910.13|5910.13|5915.54|5915.54|5903.79|5903.79|0
1662126900000|2022-09-02 13:55:00|5909.97|5909.97|5913.67|5913.67|5916.05|5916.05|5908.11|5908.11|0
1662127200000|2022-09-02 14:00:00|5913.83|5913.83|5889.72|5889.72|5915.6|5915.6|5889.15|5889.15|0
1662127500000|2022-09-02 14:05:00|5890.62|5890.62|5911.01|5911.01|5911.01|5911.01|5888.87|5888.87|0
1662127800000|2022-09-02 14:10:00|5911.2|5911.2|5932.04|5932.04|5935.56|5935.56|5911.2|5911.2|0
1662128100000|2022-09-02 14:15:00|5932.2|5932.2|5923.6|5923.6|5937.1|5937.1|5923.43|5923.43|0
1662128400000|2022-09-02 14:20:00|5923.63|5923.63|5928.74|5928.74|5930.47|5930.47|5919.24|5919.24|0
1662128700000|2022-09-02 14:25:00|5929.03|5929.03|5936.26|5936.26|5938.76|5938.76|5928.14|5928.14|0
1662129000000|2022-09-02 14:30:00|5936.39|5936.39|5949.65|5949.65|5949.87|5949.87|5936.39|5936.39|0
1662129300000|2022-09-02 14:35:00|5949.71|5949.71|5958.75|5958.75|5958.94|5958.94|5949.65|5949.65|0
1662129600000|2022-09-02 14:40:00|5958.68|5958.68|5956.34|5956.34|5961.21|5961.21|5953.38|5953.38|0
1662129900000|2022-09-02 14:45:00|5958.13|5958.13|5957.35|5957.35|5965.51|5965.51|5956.4|5956.4|0
1662130200000|2022-09-02 14:50:00|5957.51|5957.51|5964.15|5964.15|5966.57|5966.57|5957.51|5957.51|0
1662130500000|2022-09-02 14:55:00|5964.07|5964.07|5959.71|5959.71|5965.44|5965.44|5956.36|5956.36|0
1662130800000|2022-09-02 15:00:00|5959.84|5959.84|5967.29|5967.29|5968.63|5968.63|5958.19|5958.19|0
1662131100000|2022-09-02 15:05:00|5967.37|5967.37|5966.04|5966.04|5968.49|5968.49|5962.73|5962.73|0
1662131400000|2022-09-02 15:10:00|5966.33|5966.33|5962.43|5962.43|5970.41|5970.41|5960.88|5960.88|0
1662131700000|2022-09-02 15:15:00|5962.36|5962.36|5962.46|5962.46|5964.42|5964.42|5960.85|5960.85|0
1662132000000|2022-09-02 15:20:00|5962.33|5962.33|5961.02|5961.02|5963.14|5963.14|5959.5|5959.5|0
1662132300000|2022-09-02 15:25:00|5960.87|5960.87|5964.7|5964.7|5966.07|5966.07|5956.87|5956.87|0
1662362100000|2022-09-05 07:15:00|5865.66|5865.66|5861.95|5861.95|5865.66|5865.66|5857.9|5857.9|0
1662362400000|2022-09-05 07:20:00|5863.45|5863.45|5849.9|5849.9|5863.45|5863.45|5846.91|5846.91|0
1662362700000|2022-09-05 07:25:00|5850.09|5850.09|5846.8|5846.8|5857.16|5857.16|5845.95|5845.95|0
1662363000000|2022-09-05 07:30:00|5849.7|5849.7|5858.8|5858.8|5858.96|5858.96|5849.62|5849.62|0
1662363300000|2022-09-05 07:35:00|5859.17|5859.17|5856.35|5856.35|5860.14|5860.14|5851.85|5851.85|0
1662363600000|2022-09-05 07:40:00|5856.54|5856.54|5843.94|5843.94|5859.58|5859.58|5843.77|5843.77|0
1662363900000|2022-09-05 07:45:00|5843.78|5843.78|5832.33|5832.33|5847.07|5847.07|5832.33|5832.33|0
1662364200000|2022-09-05 07:50:00|5832.95|5832.95|5814.84|5814.84|5833.74|5833.74|5813.03|5813.03|0
1662364500000|2022-09-05 07:55:00|5815.13|5815.13|5833.31|5833.31|5833.38|5833.38|5815.13|5815.13|0
1662364800000|2022-09-05 08:00:00|5833.22|5833.22|5841.71|5841.71|5842.61|5842.61|5833.22|5833.22|0
1662365100000|2022-09-05 08:05:00|5841.41|5841.41|5828.11|5828.11|5843.85|5843.85|5824.5|5824.5|0
1662365400000|2022-09-05 08:10:00|5828.5|5828.5|5818.37|5818.37|5830.04|5830.04|5818.37|5818.37|0
1662365700000|2022-09-05 08:15:00|5818.58|5818.58|5832.26|5832.26|5832.63|5832.63|5817.19|5817.19|0
1662366000000|2022-09-05 08:20:00|5832.63|5832.63|5831.71|5831.71|5840.28|5840.28|5831.71|5831.71|0
1662366300000|2022-09-05 08:25:00|5831.77|5831.77|5822.49|5822.49|5831.77|5831.77|5819.24|5819.24|0
1662366600000|2022-09-05 08:30:00|5823.39|5823.39|5821.59|5821.59|5825.1|5825.1|5815.02|5815.02|0
1662366900000|2022-09-05 08:35:00|5821.49|5821.49|5825.88|5825.88|5826.42|5826.42|5820.67|5820.67|0
1662367200000|2022-09-05 08:40:00|5825.78|5825.78|5835.53|5835.53|5835.67|5835.67|5825.37|5825.37|0
1662367500000|2022-09-05 08:45:00|5835.72|5835.72|5823.38|5823.38|5835.81|5835.81|5822.65|5822.65|0
1662367800000|2022-09-05 08:50:00|5823.45|5823.45|5825.11|5825.11|5828.87|5828.87|5823.25|5823.25|0
1662368100000|2022-09-05 08:55:00|5824.78|5824.78|5826.74|5826.74|5828.37|5828.37|5823.88|5823.88|0
1662368400000|2022-09-05 09:00:00|5827.04|5827.04|5821.42|5821.42|5827.04|5827.04|5821.42|5821.42|0
1662368700000|2022-09-05 09:05:00|5821.47|5821.47|5813.46|5813.46|5823.21|5823.21|5809.17|5809.17|0
1662369000000|2022-09-05 09:10:00|5813.16|5813.16|5815.85|5815.85|5819.53|5819.53|5808.38|5808.38|0
1662369300000|2022-09-05 09:15:00|5815.72|5815.72|5822.61|5822.61|5824.9|5824.9|5815.65|5815.65|0
1662369600000|2022-09-05 09:20:00|5822.47|5822.47|5818.2|5818.2|5823.83|5823.83|5816.5|5816.5|0
1662369900000|2022-09-05 09:25:00|5817.92|5817.92|5818.13|5818.13|5818.65|5818.65|5816.63|5816.63|0
1662370200000|2022-09-05 09:30:00|5817.24|5817.24|5823.97|5823.97|5826.44|5826.44|5817.01|5817.01|0
1662370500000|2022-09-05 09:35:00|5823.59|5823.59|5824.06|5824.06|5824.66|5824.66|5822.25|5822.25|0
1662370800000|2022-09-05 09:40:00|5824.26|5824.26|5827.56|5827.56|5829.08|5829.08|5824.26|5824.26|0
1662371100000|2022-09-05 09:45:00|5827.38|5827.38|5833.58|5833.58|5836.12|5836.12|5826.23|5826.23|0
1662371400000|2022-09-05 09:50:00|5833.81|5833.81|5827.01|5827.01|5834.28|5834.28|5825.29|5825.29|0
1662371700000|2022-09-05 09:55:00|5827.72|5827.72|5828.71|5828.71|5831.21|5831.21|5825.23|5825.23|0
1662372000000|2022-09-05 10:00:00|5828.49|5828.49|5827.07|5827.07|5831.31|5831.31|5827.07|5827.07|0
1662372300000|2022-09-05 10:05:00|5826.89|5826.89|5829.9|5829.9|5830.13|5830.13|5823.43|5823.43|0
1662372600000|2022-09-05 10:10:00|5829.6|5829.6|5834.99|5834.99|5834.99|5834.99|5829.37|5829.37|0
1662372900000|2022-09-05 10:15:00|5834.82|5834.82|5837.53|5837.53|5837.53|5837.53|5834.09|5834.09|0
1662373200000|2022-09-05 10:20:00|5837.32|5837.32|5839.04|5839.04|5839.45|5839.45|5835.5|5835.5|0
1662373500000|2022-09-05 10:25:00|5839.34|5839.34|5837.69|5837.69|5844.49|5844.49|5837.54|5837.54|0
1662373800000|2022-09-05 10:30:00|5837.77|5837.77|5835.11|5835.11|5839.37|5839.37|5828.98|5828.98|0
1662374100000|2022-09-05 10:35:00|5836.91|5836.91|5834.19|5834.19|5838.55|5838.55|5832.79|5832.79|0
1662374400000|2022-09-05 10:40:00|5834.26|5834.26|5830.16|5830.16|5834.26|5834.26|5829.87|5829.87|0
1662374700000|2022-09-05 10:45:00|5829.78|5829.78|5833.02|5833.02|5834.12|5834.12|5829.69|5829.69|0
1662375000000|2022-09-05 10:50:00|5832.72|5832.72|5832.59|5832.59|5835.51|5835.51|5832.16|5832.16|0
1662375300000|2022-09-05 10:55:00|5832.75|5832.75|5828.25|5828.25|5833.22|5833.22|5828.25|5828.25|0
1662375600000|2022-09-05 11:00:00|5828.04|5828.04|5829.07|5829.07|5830.77|5830.77|5825.88|5825.88|0
1662375900000|2022-09-05 11:05:00|5829|5829|5824.32|5824.32|5829.2|5829.2|5823.35|5823.35|0
1662376200000|2022-09-05 11:10:00|5823.94|5823.94|5816.46|5816.46|5824.18|5824.18|5816.46|5816.46|0
1662376500000|2022-09-05 11:15:00|5816.35|5816.35|5820.66|5820.66|5820.72|5820.72|5814.93|5814.93|0
1662376800000|2022-09-05 11:20:00|5821.59|5821.59|5824.69|5824.69|5825.67|5825.67|5821.05|5821.05|0
1662377100000|2022-09-05 11:25:00|5822.6|5822.6|5818.76|5818.76|5822.6|5822.6|5817.95|5817.95|0
1662377400000|2022-09-05 11:30:00|5818.85|5818.85|5818.5|5818.5|5819.42|5819.42|5817.6|5817.6|0
1662377700000|2022-09-05 11:35:00|5819.4|5819.4|5818.65|5818.65|5819.6|5819.6|5818.21|5818.21|0
1662378000000|2022-09-05 11:40:00|5818.34|5818.34|5818.84|5818.84|5820.78|5820.78|5815.77|5815.77|0
1662378300000|2022-09-05 11:45:00|5818.54|5818.54|5820.47|5820.47|5825.1|5825.1|5818.54|5818.54|0
1662378600000|2022-09-05 11:50:00|5820.4|5820.4|5808.31|5808.31|5820.47|5820.47|5808.31|5808.31|0
1662378900000|2022-09-05 11:55:00|5808.15|5808.15|5808.77|5808.77|5809.3|5809.3|5804.8|5804.8|0
1662379200000|2022-09-05 12:00:00|5808.82|5808.82|5818.31|5818.31|5818.51|5818.51|5808.77|5808.77|0
1662379500000|2022-09-05 12:05:00|5818.54|5818.54|5810.53|5810.53|5818.62|5818.62|5810.06|5810.06|0
1662379800000|2022-09-05 12:10:00|5810.44|5810.44|5818.03|5818.03|5818.03|5818.03|5810.35|5810.35|0
1662380100000|2022-09-05 12:15:00|5818.09|5818.09|5820.3|5820.3|5820.3|5820.3|5811.32|5811.32|0
1662380400000|2022-09-05 12:20:00|5821.2|5821.2|5820.25|5820.25|5822.1|5822.1|5819.46|5819.46|0
1662380700000|2022-09-05 12:25:00|5820.74|5820.74|5809.8|5809.8|5821.92|5821.92|5809.59|5809.59|0
1662381000000|2022-09-05 12:30:00|5810.05|5810.05|5806.8|5806.8|5810.26|5810.26|5806.75|5806.75|0
1662381300000|2022-09-05 12:35:00|5806.39|5806.39|5810|5810|5810.89|5810.89|5803.7|5803.7|0
1662381600000|2022-09-05 12:40:00|5810.18|5810.18|5814.26|5814.26|5814.26|5814.26|5809.23|5809.23|0
1662381900000|2022-09-05 12:45:00|5814.19|5814.19|5809.23|5809.23|5814.22|5814.22|5807.93|5807.93|0
1662382200000|2022-09-05 12:50:00|5809.04|5809.04|5810.15|5810.15|5813.65|5813.65|5809.04|5809.04|0
1662382500000|2022-09-05 12:55:00|5810.1|5810.1|5813.28|5813.28|5813.84|5813.84|5808.68|5808.68|0
1662382800000|2022-09-05 13:00:00|5813.23|5813.23|5818.72|5818.72|5819.73|5819.73|5813.23|5813.23|0
1662383100000|2022-09-05 13:05:00|5818.68|5818.68|5817.88|5817.88|5820.99|5820.99|5817.28|5817.28|0
1662383400000|2022-09-05 13:10:00|5817.28|5817.28|5816.12|5816.12|5817.28|5817.28|5812.27|5812.27|0
1662383700000|2022-09-05 13:15:00|5816.06|5816.06|5820.07|5820.07|5820.07|5820.07|5815.1|5815.1|0
1662384000000|2022-09-05 13:20:00|5819.92|5819.92|5817.46|5817.46|5822.8|5822.8|5817.46|5817.46|0
1662384300000|2022-09-05 13:25:00|5815.66|5815.66|5815.55|5815.55|5815.97|5815.97|5811.65|5811.65|0
1662384600000|2022-09-05 13:30:00|5815.18|5815.18|5799.34|5799.34|5815.41|5815.41|5798.75|5798.75|0
1662384900000|2022-09-05 13:35:00|5798.26|5798.26|5815.45|5815.45|5815.45|5815.45|5798.1|5798.1|0
1662385200000|2022-09-05 13:40:00|5816.43|5816.43|5806.92|5806.92|5816.82|5816.82|5804.74|5804.74|0
1662385500000|2022-09-05 13:45:00|5805.48|5805.48|5815.46|5815.46|5815.46|5815.46|5804.52|5804.52|0
1662385800000|2022-09-05 13:50:00|5815.1|5815.1|5806.46|5806.46|5815.1|5815.1|5806.38|5806.38|0
1662386100000|2022-09-05 13:55:00|5806.26|5806.26|5808.87|5808.87|5813.59|5813.59|5805.87|5805.87|0
1662386400000|2022-09-05 14:00:00|5808.79|5808.79|5813.21|5813.21|5813.93|5813.93|5806.12|5806.12|0
1662386700000|2022-09-05 14:05:00|5812.83|5812.83|5816.91|5816.91|5820.55|5820.55|5809.34|5809.34|0
1662387000000|2022-09-05 14:10:00|5818.89|5818.89|5820.85|5820.85|5820.85|5820.85|5814.91|5814.91|0
1662387300000|2022-09-05 14:15:00|5820.66|5820.66|5817.78|5817.78|5820.8|5820.8|5815.86|5815.86|0
1662387600000|2022-09-05 14:20:00|5817.99|5817.99|5815.27|5815.27|5820.17|5820.17|5814.53|5814.53|0
1662387900000|2022-09-05 14:25:00|5815.24|5815.24|5817.69|5817.69|5818.68|5818.68|5814.61|5814.61|0
1662388200000|2022-09-05 14:30:00|5817.82|5817.82|5821.32|5821.32|5822.71|5822.71|5816.73|5816.73|0
1662388500000|2022-09-05 14:35:00|5821.37|5821.37|5829.74|5829.74|5829.81|5829.81|5821.02|5821.02|0
1662388800000|2022-09-05 14:40:00|5830.21|5830.21|5835.81|5835.81|5837.98|5837.98|5830.21|5830.21|0
1662389100000|2022-09-05 14:45:00|5835.86|5835.86|5838.52|5838.52|5841.13|5841.13|5834.74|5834.74|0
1662389400000|2022-09-05 14:50:00|5838.31|5838.31|5854.23|5854.23|5854.53|5854.53|5838.21|5838.21|0
1662389700000|2022-09-05 14:55:00|5853.63|5853.63|5860.01|5860.01|5861.02|5861.02|5853.01|5853.01|0
1662390000000|2022-09-05 15:00:00|5859.92|5859.92|5870.15|5870.15|5871.68|5871.68|5859.57|5859.57|0
1662390300000|2022-09-05 15:05:00|5869.25|5869.25|5862.31|5862.31|5869.25|5869.25|5862.28|5862.28|0
1662390600000|2022-09-05 15:10:00|5862.23|5862.23|5863.85|5863.85|5863.94|5863.94|5859.29|5859.29|0
1662390900000|2022-09-05 15:15:00|5864.04|5864.04|5864.96|5864.96|5867.77|5867.77|5863.44|5863.44|0
1662391200000|2022-09-05 15:20:00|5866.75|5866.75|5865|5865|5867.72|5867.72|5863.34|5863.34|0
1662391500000|2022-09-05 15:25:00|5864.79|5864.79|5863.58|5863.58|5867.5|5867.5|5863.39|5863.39|0
1662448500000|2022-09-06 07:15:00|5960.7|5960.7|5983.27|5983.27|5983.27|5983.27|5960.57|5960.57|0
1662448800000|2022-09-06 07:20:00|5983.34|5983.34|5997.37|5997.37|6003.03|6003.03|5983.34|5983.34|0
1662449100000|2022-09-06 07:25:00|5997.14|5997.14|6011.05|6011.05|6017.11|6017.11|5990.98|5990.98|0
1662449400000|2022-09-06 07:30:00|6010.53|6010.53|5992.43|5992.43|6010.53|6010.53|5991.9|5991.9|0
1662449700000|2022-09-06 07:35:00|5992.37|5992.37|5995.66|5995.66|6002.46|6002.46|5991.31|5991.31|0
1662450000000|2022-09-06 07:40:00|5995.55|5995.55|6001.96|6001.96|6002.02|6002.02|5992.45|5992.45|0
1662450300000|2022-09-06 07:45:00|6002.86|6002.86|5979.68|5979.68|6002.92|6002.92|5979.06|5979.06|0
1662450600000|2022-09-06 07:50:00|5980.13|5980.13|5961.15|5961.15|5981.39|5981.39|5959.27|5959.27|0
1662450900000|2022-09-06 07:55:00|5962.13|5962.13|5972.12|5972.12|5972.42|5972.42|5962.13|5962.13|0
1662451200000|2022-09-06 08:00:00|5971.91|5971.91|5988.26|5988.26|5990.23|5990.23|5971.91|5971.91|0
1662451500000|2022-09-06 08:05:00|5988.39|5988.39|5988.03|5988.03|5990.86|5990.86|5985.69|5985.69|0
1662451800000|2022-09-06 08:10:00|5987.98|5987.98|5987.5|5987.5|5992.42|5992.42|5984.3|5984.3|0
1662452100000|2022-09-06 08:15:00|5987.12|5987.12|5981.85|5981.85|5988.52|5988.52|5981.38|5981.38|0
1662452400000|2022-09-06 08:20:00|5982.04|5982.04|5979.32|5979.32|5992.75|5992.75|5979.32|5979.32|0
1662452700000|2022-09-06 08:25:00|5979.25|5979.25|5980.6|5980.6|5980.6|5980.6|5972.62|5972.62|0
1662453000000|2022-09-06 08:30:00|5979.7|5979.7|5977.38|5977.38|5982.77|5982.77|5975.85|5975.85|0
1662453300000|2022-09-06 08:35:00|5977.75|5977.75|5984.89|5984.89|5984.99|5984.99|5977.64|5977.64|0
1662453600000|2022-09-06 08:40:00|5985.08|5985.08|5991.47|5991.47|5996.33|5996.33|5985.08|5985.08|0
1662453900000|2022-09-06 08:45:00|5990.91|5990.91|5994.97|5994.97|5996.47|5996.47|5989.61|5989.61|0
1662454200000|2022-09-06 08:50:00|5996.17|5996.17|5993.53|5993.53|5996.24|5996.24|5989.32|5989.32|0
1662454500000|2022-09-06 08:55:00|5994.42|5994.42|5991.47|5991.47|5994.42|5994.42|5989.65|5989.65|0
1662454800000|2022-09-06 09:00:00|5991.33|5991.33|5968.5|5968.5|5991.81|5991.81|5968.19|5968.19|0
1662455100000|2022-09-06 09:05:00|5968.32|5968.32|5972.19|5972.19|5974.86|5974.86|5967.18|5967.18|0
1662455400000|2022-09-06 09:10:00|5972.12|5972.12|5965.91|5965.91|5973.5|5973.5|5965.84|5965.84|0
1662455700000|2022-09-06 09:15:00|5966.06|5966.06|5984.94|5984.94|5984.94|5984.94|5966.06|5966.06|0
1662456000000|2022-09-06 09:20:00|5984.48|5984.48|5993.89|5993.89|5994.84|5994.84|5984.33|5984.33|0
1662456300000|2022-09-06 09:25:00|5993.95|5993.95|6008.68|6008.68|6009.01|6009.01|5993.95|5993.95|0
1662456600000|2022-09-06 09:30:00|6008.98|6008.98|6013.16|6013.16|6013.47|6013.47|6008.98|6008.98|0
1662456900000|2022-09-06 09:35:00|6013.08|6013.08|6025.24|6025.24|6026.06|6026.06|6012.85|6012.85|0
1662457200000|2022-09-06 09:40:00|6025.35|6025.35|6033.76|6033.76|6036.82|6036.82|6025.35|6025.35|0
1662457500000|2022-09-06 09:45:00|6033.57|6033.57|6027.67|6027.67|6033.57|6033.57|6027.67|6027.67|0
1662457800000|2022-09-06 09:50:00|6027.58|6027.58|6027.9|6027.9|6028.92|6028.92|6025.15|6025.15|0
1662458100000|2022-09-06 09:55:00|6026.4|6026.4|6022.27|6022.27|6027.67|6027.67|6019.2|6019.2|0
1662458400000|2022-09-06 10:00:00|6022.38|6022.38|6022.17|6022.17|6025.08|6025.08|6021.89|6021.89|0
1662458700000|2022-09-06 10:05:00|6022.08|6022.08|6024.35|6024.35|6024.35|6024.35|6021.24|6021.24|0
1662459000000|2022-09-06 10:10:00|6024.16|6024.16|6023.99|6023.99|6026.03|6026.03|6021.84|6021.84|0
1662459300000|2022-09-06 10:15:00|6024.17|6024.17|6024.31|6024.31|6029.48|6029.48|6020.82|6020.82|0
1662459600000|2022-09-06 10:20:00|6024.69|6024.69|6029.27|6029.27|6029.27|6029.27|6024.69|6024.69|0
1662459900000|2022-09-06 10:25:00|6031.03|6031.03|6028.56|6028.56|6031.33|6031.33|6028.18|6028.18|0
1662460200000|2022-09-06 10:30:00|6030.35|6030.35|6028.33|6028.33|6031.06|6031.06|6025.15|6025.15|0
1662460500000|2022-09-06 10:35:00|6029.3|6029.3|6028.44|6028.44|6031.61|6031.61|6028.44|6028.44|0
1662460800000|2022-09-06 10:40:00|6028.06|6028.06|6027.03|6027.03|6029.28|6029.28|6026.34|6026.34|0
1662461100000|2022-09-06 10:45:00|6027.1|6027.1|6022.65|6022.65|6027.5|6027.5|6021.86|6021.86|0
1662461400000|2022-09-06 10:50:00|6022.95|6022.95|6019.17|6019.17|6023.34|6023.34|6019.17|6019.17|0
1662461700000|2022-09-06 10:55:00|6018.99|6018.99|6017.1|6017.1|6020.63|6020.63|6016.28|6016.28|0
1662462000000|2022-09-06 11:00:00|6016.8|6016.8|6010.53|6010.53|6016.8|6016.8|6009.42|6009.42|0
1662462300000|2022-09-06 11:05:00|6010.34|6010.34|6005.41|6005.41|6010.34|6010.34|6004.69|6004.69|0
1662462600000|2022-09-06 11:10:00|6005.21|6005.21|6007.32|6007.32|6007.32|6007.32|6005.21|6005.21|0
1662462900000|2022-09-06 11:15:00|6007.09|6007.09|6004.74|6004.74|6008.46|6008.46|6004.33|6004.33|0
1662463200000|2022-09-06 11:20:00|6004.59|6004.59|5998.65|5998.65|6004.61|6004.61|5992.63|5992.63|0
1662463500000|2022-09-06 11:25:00|5998.78|5998.78|5998.5|5998.5|5999.47|5999.47|5996.06|5996.06|0
1662463800000|2022-09-06 11:30:00|5998.42|5998.42|5996.64|5996.64|5998.6|5998.6|5994.1|5994.1|0
1662464100000|2022-09-06 11:35:00|5996.55|5996.55|5992.99|5992.99|5997.1|5997.1|5990.49|5990.49|0
1662464400000|2022-09-06 11:40:00|5992.78|5992.78|6000.92|6000.92|6000.92|6000.92|5992.28|5992.28|0
1662464700000|2022-09-06 11:45:00|6000.61|6000.61|5999.51|5999.51|6002.86|6002.86|5999.14|5999.14|0
1662465000000|2022-09-06 11:50:00|5999.43|5999.43|5999.17|5999.17|6000.13|6000.13|5997.4|5997.4|0
1662465300000|2022-09-06 11:55:00|5999.26|5999.26|5999.63|5999.63|6003.69|6003.69|5999.26|5999.26|0
1662465600000|2022-09-06 12:00:00|5999.54|5999.54|5997.95|5997.95|6001.75|6001.75|5996.68|5996.68|0
1662465900000|2022-09-06 12:05:00|5998.09|5998.09|5995.22|5995.22|5998.45|5998.45|5994.06|5994.06|0
1662466200000|2022-09-06 12:10:00|5994.32|5994.32|5989.63|5989.63|5994.32|5994.32|5988.54|5988.54|0
1662466500000|2022-09-06 12:15:00|5989.21|5989.21|5993.1|5993.1|5993.48|5993.48|5984.73|5984.73|0
1662466800000|2022-09-06 12:20:00|5992.95|5992.95|5998.57|5998.57|5999.68|5999.68|5992.95|5992.95|0
1662467100000|2022-09-06 12:25:00|5998.76|5998.76|5993.37|5993.37|5999.13|5999.13|5992.45|5992.45|0
1662467400000|2022-09-06 12:30:00|5993.19|5993.19|5996.56|5996.56|5998.67|5998.67|5990.35|5990.35|0
1662467700000|2022-09-06 12:35:00|5996.37|5996.37|6002.97|6002.97|6002.97|6002.97|5996.37|5996.37|0
1662468000000|2022-09-06 12:40:00|6002.82|6002.82|6001.1|6001.1|6004.46|6004.46|5998.3|5998.3|0
1662468300000|2022-09-06 12:45:00|6001.43|6001.43|5998.38|5998.38|6001.48|6001.48|5996.83|5996.83|0
1662468600000|2022-09-06 12:50:00|5998.44|5998.44|5997.5|5997.5|6001.35|6001.35|5994.74|5994.74|0
1662468900000|2022-09-06 12:55:00|5997.61|5997.61|5998.25|5998.25|6001.23|6001.23|5996.34|5996.34|0
1662469200000|2022-09-06 13:00:00|5998.16|5998.16|5998.66|5998.66|6002.82|6002.82|5998.16|5998.16|0
1662469500000|2022-09-06 13:05:00|5998.77|5998.77|5997.81|5997.81|5998.86|5998.86|5990.87|5990.87|0
1662469800000|2022-09-06 13:10:00|5997.75|5997.75|5999.49|5999.49|6000.13|6000.13|5997.09|5997.09|0
1662470100000|2022-09-06 13:15:00|5999.69|5999.69|6012.02|6012.02|6012.62|6012.62|5999.69|5999.69|0
1662470400000|2022-09-06 13:20:00|6012.3|6012.3|6012.48|6012.48|6015.03|6015.03|6012.3|6012.3|0
1662470700000|2022-09-06 13:25:00|6012.29|6012.29|6000.28|6000.28|6012.29|6012.29|5999.39|5999.39|0
1662471000000|2022-09-06 13:30:00|6000.12|6000.12|6002.17|6002.17|6012.11|6012.11|5996.13|5996.13|0
1662471300000|2022-09-06 13:35:00|6001.88|6001.88|5985.34|5985.34|6011.42|6011.42|5985.34|5985.34|0
1662471600000|2022-09-06 13:40:00|5984.96|5984.96|5984.61|5984.61|5987.75|5987.75|5981.68|5981.68|0
1662471900000|2022-09-06 13:45:00|5984.7|5984.7|5990.97|5990.97|5992.21|5992.21|5984.03|5984.03|0
1662472200000|2022-09-06 13:50:00|5991.13|5991.13|5964.58|5964.58|5991.13|5991.13|5964.58|5964.58|0
1662472500000|2022-09-06 13:55:00|5964.43|5964.43|5970.29|5970.29|5970.29|5970.29|5955.73|5955.73|0
1662472800000|2022-09-06 14:00:00|5970.57|5970.57|5952.37|5952.37|5977.16|5977.16|5945.71|5945.71|0
1662473100000|2022-09-06 14:05:00|5952.63|5952.63|5931.13|5931.13|5953.39|5953.39|5929.17|5929.17|0
1662473400000|2022-09-06 14:10:00|5931.34|5931.34|5929.25|5929.25|5937.22|5937.22|5925.16|5925.16|0
1662473700000|2022-09-06 14:15:00|5929.06|5929.06|5930.99|5930.99|5935.05|5935.05|5924.23|5924.23|0
1662474000000|2022-09-06 14:20:00|5930.92|5930.92|5914.48|5914.48|5930.92|5930.92|5912.9|5912.9|0
1662474300000|2022-09-06 14:25:00|5914.6|5914.6|5926.78|5926.78|5928.78|5928.78|5914.6|5914.6|0
1662474600000|2022-09-06 14:30:00|5926.6|5926.6|5920.53|5920.53|5926.6|5926.6|5918.47|5918.47|0
1662474900000|2022-09-06 14:35:00|5920.73|5920.73|5935.22|5935.22|5935.22|5935.22|5912.3|5912.3|0
1662475200000|2022-09-06 14:40:00|5936.12|5936.12|5949.07|5949.07|5949.07|5949.07|5936.12|5936.12|0
1662475500000|2022-09-06 14:45:00|5948.17|5948.17|5924.4|5924.4|5948.77|5948.77|5899.76|5899.76|0
1662475800000|2022-09-06 14:50:00|5924.31|5924.31|5938.05|5938.05|5948.45|5948.45|5922.7|5922.7|0
1662476100000|2022-09-06 14:55:00|5937.86|5937.86|5944.58|5944.58|5947.61|5947.61|5937.74|5937.74|0
1662476400000|2022-09-06 15:00:00|5944.64|5944.64|5943.03|5943.03|5948.73|5948.73|5938.12|5938.12|0
1662476700000|2022-09-06 15:05:00|5943.1|5943.1|5938.75|5938.75|5947.58|5947.58|5938.75|5938.75|0
1662477000000|2022-09-06 15:10:00|5938.15|5938.15|5928.63|5928.63|5938.77|5938.77|5928.26|5928.26|0
1662477300000|2022-09-06 15:15:00|5928.44|5928.44|5931.25|5931.25|5931.31|5931.31|5926.18|5926.18|0
1662477600000|2022-09-06 15:20:00|5931.3|5931.3|5933.14|5933.14|5936.68|5936.68|5927.52|5927.52|0
1662477900000|2022-09-06 15:25:00|5933.33|5933.33|5920.54|5920.54|5936.27|5936.27|5919.06|5919.06|0
1662534900000|2022-09-07 07:15:00|5894.55|5894.55|5895.11|5895.11|5904.12|5904.12|5891.18|5891.18|0
1662535200000|2022-09-07 07:20:00|5895.18|5895.18|5899.77|5899.77|5907.61|5907.61|5887.68|5887.68|0
1662535500000|2022-09-07 07:25:00|5899.65|5899.65|5900.88|5900.88|5902.46|5902.46|5894.74|5894.74|0
1662535800000|2022-09-07 07:30:00|5900.58|5900.58|5924.2|5924.2|5925.03|5925.03|5897.43|5897.43|0
1662536100000|2022-09-07 07:35:00|5923.62|5923.62|5922.84|5922.84|5928.27|5928.27|5919.51|5919.51|0
1662536400000|2022-09-07 07:40:00|5922.19|5922.19|5921.3|5921.3|5925.15|5925.15|5917.35|5917.35|0
1662536700000|2022-09-07 07:45:00|5921.69|5921.69|5933.05|5933.05|5933.31|5933.31|5921.69|5921.69|0
1662537000000|2022-09-07 07:50:00|5932.9|5932.9|5927.01|5927.01|5935.33|5935.33|5918.14|5918.14|0
1662537300000|2022-09-07 07:55:00|5928.2|5928.2|5923.66|5923.66|5929.66|5929.66|5923.28|5923.28|0
1662537600000|2022-09-07 08:00:00|5923.57|5923.57|5927.14|5927.14|5927.14|5927.14|5913.45|5913.45|0
1662537900000|2022-09-07 08:05:00|5927.55|5927.55|5928.37|5928.37|5936.88|5936.88|5927.02|5927.02|0
1662538200000|2022-09-07 08:10:00|5925.68|5925.68|5927.16|5927.16|5927.16|5927.16|5920.5|5920.5|0
1662538500000|2022-09-07 08:15:00|5927.37|5927.37|5918.78|5918.78|5930.11|5930.11|5917.88|5917.88|0
1662538800000|2022-09-07 08:20:00|5919.08|5919.08|5919.66|5919.66|5920.35|5920.35|5908.18|5908.18|0
1662539100000|2022-09-07 08:25:00|5919.96|5919.96|5921.35|5921.35|5927.19|5927.19|5919.96|5919.96|0
1662539400000|2022-09-07 08:30:00|5921.16|5921.16|5915.3|5915.3|5921.52|5921.52|5912.45|5912.45|0
1662539700000|2022-09-07 08:35:00|5915.33|5915.33|5916.73|5916.73|5918.26|5918.26|5914.82|5914.82|0
1662540000000|2022-09-07 08:40:00|5916.65|5916.65|5915.84|5915.84|5919.77|5919.77|5915.84|5915.84|0
1662540300000|2022-09-07 08:45:00|5915.93|5915.93|5924.67|5924.67|5925.31|5925.31|5915.88|5915.88|0
1662540600000|2022-09-07 08:50:00|5924.93|5924.93|5918.98|5918.98|5924.93|5924.93|5912.62|5912.62|0
1662540900000|2022-09-07 08:55:00|5919.31|5919.31|5921.52|5921.52|5924.16|5924.16|5919.31|5919.31|0
1662541200000|2022-09-07 09:00:00|5921.58|5921.58|5905.46|5905.46|5921.58|5921.58|5901.18|5901.18|0
1662541500000|2022-09-07 09:05:00|5905.33|5905.33|5899.51|5899.51|5908.41|5908.41|5895.76|5895.76|0
1662541800000|2022-09-07 09:10:00|5899.32|5899.32|5896.14|5896.14|5901.99|5901.99|5895.57|5895.57|0
1662542100000|2022-09-07 09:15:00|5897.04|5897.04|5901.85|5901.85|5903.4|5903.4|5897.04|5897.04|0
1662542400000|2022-09-07 09:20:00|5902.31|5902.31|5899.59|5899.59|5905.84|5905.84|5897.95|5897.95|0
1662542700000|2022-09-07 09:25:00|5899.77|5899.77|5902|5902|5903.18|5903.18|5897.47|5897.47|0
1662543000000|2022-09-07 09:30:00|5902.6|5902.6|5906.84|5906.84|5907.04|5907.04|5901.23|5901.23|0
1662543300000|2022-09-07 09:35:00|5907.05|5907.05|5902.72|5902.72|5912.18|5912.18|5902.43|5902.43|0
1662543600000|2022-09-07 09:40:00|5901.82|5901.82|5909.5|5909.5|5910.89|5910.89|5901.56|5901.56|0
1662543900000|2022-09-07 09:45:00|5909.31|5909.31|5914.37|5914.37|5914.37|5914.37|5907.62|5907.62|0
1662544200000|2022-09-07 09:50:00|5914.28|5914.28|5909.53|5909.53|5914.6|5914.6|5907.3|5907.3|0
1662544500000|2022-09-07 09:55:00|5910.42|5910.42|5913.15|5913.15|5915.6|5915.6|5910.42|5910.42|0
1662544800000|2022-09-07 10:00:00|5912.94|5912.94|5910|5910|5913.05|5913.05|5909.24|5909.24|0
1662545100000|2022-09-07 10:05:00|5910.16|5910.16|5906.23|5906.23|5910.45|5910.45|5906.13|5906.13|0
1662545400000|2022-09-07 10:10:00|5906.17|5906.17|5893.1|5893.1|5906.61|5906.61|5893.04|5893.04|0
1662545700000|2022-09-07 10:15:00|5893.04|5893.04|5892.78|5892.78|5894.14|5894.14|5888.99|5888.99|0
1662546000000|2022-09-07 10:20:00|5892.65|5892.65|5894.21|5894.21|5894.21|5894.21|5889.81|5889.81|0
1662546300000|2022-09-07 10:25:00|5894.49|5894.49|5897.46|5897.46|5897.56|5897.56|5894.49|5894.49|0
1662546600000|2022-09-07 10:30:00|5897.56|5897.56|5886.66|5886.66|5897.58|5897.58|5886.66|5886.66|0
1662546900000|2022-09-07 10:35:00|5886.54|5886.54|5891.17|5891.17|5891.85|5891.85|5885.27|5885.27|0
1662547200000|2022-09-07 10:40:00|5891.39|5891.39|5890.85|5890.85|5892.45|5892.45|5887.78|5887.78|0
1662547500000|2022-09-07 10:45:00|5890.72|5890.72|5885.96|5885.96|5890.86|5890.86|5881.52|5881.52|0
1662547800000|2022-09-07 10:50:00|5885.77|5885.77|5896.14|5896.14|5896.17|5896.17|5885.77|5885.77|0
1662548100000|2022-09-07 10:55:00|5896.52|5896.52|5893.87|5893.87|5896.75|5896.75|5893.76|5893.76|0
1662548400000|2022-09-07 11:00:00|5893.94|5893.94|5898.96|5898.96|5899.33|5899.33|5893.94|5893.94|0
1662548700000|2022-09-07 11:05:00|5898.06|5898.06|5902.08|5902.08|5904.38|5904.38|5896.78|5896.78|0
1662549000000|2022-09-07 11:10:00|5901.55|5901.55|5903.68|5903.68|5903.97|5903.97|5901.5|5901.5|0
1662549300000|2022-09-07 11:15:00|5903.49|5903.49|5905.95|5905.95|5906.28|5906.28|5903.49|5903.49|0
1662549600000|2022-09-07 11:20:00|5905.75|5905.75|5903.33|5903.33|5905.87|5905.87|5902.64|5902.64|0
1662549900000|2022-09-07 11:25:00|5903.26|5903.26|5905.93|5905.93|5907.74|5907.74|5903.26|5903.26|0
1662550200000|2022-09-07 11:30:00|5905.74|5905.74|5895.17|5895.17|5905.93|5905.93|5894.79|5894.79|0
1662550500000|2022-09-07 11:35:00|5895.01|5895.01|5879.48|5879.48|5897.24|5897.24|5879.35|5879.35|0
1662550800000|2022-09-07 11:40:00|5879.28|5879.28|5888.82|5888.82|5889.35|5889.35|5872.64|5872.64|0
1662551100000|2022-09-07 11:45:00|5888.8|5888.8|5887.12|5887.12|5889.03|5889.03|5887.12|5887.12|0
1662551400000|2022-09-07 11:50:00|5886.02|5886.02|5889.23|5889.23|5889.23|5889.23|5882.63|5882.63|0
1662551700000|2022-09-07 11:55:00|5889.25|5889.25|5887.48|5887.48|5891.27|5891.27|5887.28|5887.28|0
1662552000000|2022-09-07 12:00:00|5887.87|5887.87|5882.32|5882.32|5887.87|5887.87|5881.22|5881.22|0
1662552300000|2022-09-07 12:05:00|5881.42|5881.42|5871.02|5871.02|5881.42|5881.42|5871.02|5871.02|0
1662552600000|2022-09-07 12:10:00|5870.86|5870.86|5872.8|5872.8|5872.8|5872.8|5869.22|5869.22|0
1662552900000|2022-09-07 12:15:00|5873.17|5873.17|5868.09|5868.09|5873.43|5873.43|5865.89|5865.89|0
1662553200000|2022-09-07 12:20:00|5868.99|5868.99|5871.36|5871.36|5871.55|5871.55|5868.71|5868.71|0
1662553500000|2022-09-07 12:25:00|5871.06|5871.06|5864.21|5864.21|5872|5872|5862.94|5862.94|0
1662553800000|2022-09-07 12:30:00|5864.41|5864.41|5865.17|5865.17|5866.7|5866.7|5861.83|5861.83|0
1662554100000|2022-09-07 12:35:00|5864.93|5864.93|5880.64|5880.64|5880.64|5880.64|5864.72|5864.72|0
1662554400000|2022-09-07 12:40:00|5880.87|5880.87|5874.32|5874.32|5882.84|5882.84|5874.32|5874.32|0
1662554700000|2022-09-07 12:45:00|5874.53|5874.53|5876.41|5876.41|5876.41|5876.41|5870.73|5870.73|0
1662555000000|2022-09-07 12:50:00|5877.61|5877.61|5870.89|5870.89|5881.52|5881.52|5870.77|5870.77|0
1662555300000|2022-09-07 12:55:00|5870.7|5870.7|5877.78|5877.78|5878.66|5878.66|5870.7|5870.7|0
1662555600000|2022-09-07 13:00:00|5877.59|5877.59|5872.7|5872.7|5877.78|5877.78|5872.39|5872.39|0
1662555900000|2022-09-07 13:05:00|5872.67|5872.67|5880.48|5880.48|5881.88|5881.88|5872.67|5872.67|0
1662556200000|2022-09-07 13:10:00|5880.51|5880.51|5873.37|5873.37|5881.81|5881.81|5870.2|5870.2|0
1662556500000|2022-09-07 13:15:00|5874.26|5874.26|5882.45|5882.45|5882.47|5882.47|5874|5874|0
1662556800000|2022-09-07 13:20:00|5882.61|5882.61|5893.44|5893.44|5893.44|5893.44|5882.29|5882.29|0
1662557100000|2022-09-07 13:25:00|5893.5|5893.5|5894.4|5894.4|5896.4|5896.4|5891.97|5891.97|0
1662557400000|2022-09-07 13:30:00|5894.43|5894.43|5919.65|5919.65|5919.65|5919.65|5894.43|5894.43|0
1662557700000|2022-09-07 13:35:00|5919.97|5919.97|5948.5|5948.5|5951.22|5951.22|5919.97|5919.97|0
1662558000000|2022-09-07 13:40:00|5948.4|5948.4|5946.83|5946.83|5955.93|5955.93|5944.4|5944.4|0
1662558300000|2022-09-07 13:45:00|5948.62|5948.62|5968.55|5968.55|5973.94|5973.94|5948.62|5948.62|0
1662558600000|2022-09-07 13:50:00|5968.67|5968.67|5966.24|5966.24|5968.79|5968.79|5960.66|5960.66|0
1662558900000|2022-09-07 13:55:00|5966.43|5966.43|5948.52|5948.52|5973.27|5973.27|5947.74|5947.74|0
1662559200000|2022-09-07 14:00:00|5949.09|5949.09|5953.78|5953.78|5955.6|5955.6|5939.33|5939.33|0
1662559500000|2022-09-07 14:05:00|5953.59|5953.59|5952.09|5952.09|5956.66|5956.66|5948.17|5948.17|0
1662559800000|2022-09-07 14:10:00|5952.28|5952.28|5946.83|5946.83|5960.18|5960.18|5946.83|5946.83|0
1662560100000|2022-09-07 14:15:00|5946.77|5946.77|5960.15|5960.15|5960.5|5960.5|5943.82|5943.82|0
1662560400000|2022-09-07 14:20:00|5959.68|5959.68|5953.62|5953.62|5959.68|5959.68|5950.01|5950.01|0
1662560700000|2022-09-07 14:25:00|5953.24|5953.24|5972|5972|5972.42|5972.42|5951.3|5951.3|0
1662561000000|2022-09-07 14:30:00|5972.06|5972.06|5973.04|5973.04|5983.41|5983.41|5971.92|5971.92|0
1662561300000|2022-09-07 14:35:00|5972.91|5972.91|5965.61|5965.61|5972.97|5972.97|5965.46|5965.46|0
1662561600000|2022-09-07 14:40:00|5965.36|5965.36|5959.98|5959.98|5965.7|5965.7|5957.87|5957.87|0
1662561900000|2022-09-07 14:45:00|5959.84|5959.84|5959.94|5959.94|5960.97|5960.97|5955.87|5955.87|0
1662562200000|2022-09-07 14:50:00|5959.74|5959.74|5964.21|5964.21|5965.14|5965.14|5959.37|5959.37|0
1662562500000|2022-09-07 14:55:00|5964.51|5964.51|5976.82|5976.82|5976.82|5976.82|5964.21|5964.21|0
1662562800000|2022-09-07 15:00:00|5976.78|5976.78|5980.64|5980.64|5980.82|5980.82|5973.26|5973.26|0
1662563100000|2022-09-07 15:05:00|5980.76|5980.76|5992.29|5992.29|5993.8|5993.8|5979.06|5979.06|0
1662563400000|2022-09-07 15:10:00|5992.89|5992.89|6001.92|6001.92|6003.13|6003.13|5991.24|5991.24|0
1662563700000|2022-09-07 15:15:00|6001.67|6001.67|6004.16|6004.16|6004.16|6004.16|5997.75|5997.75|0
1662564000000|2022-09-07 15:20:00|6005.05|6005.05|5998.15|5998.15|6007.47|6007.47|5996.49|5996.49|0
1662564300000|2022-09-07 15:25:00|5998.08|5998.08|5984.98|5984.98|5998.37|5998.37|5984.84|5984.84|0
1662621300000|2022-09-08 07:15:00|6026.7|6026.7|6021.41|6021.41|6027.99|6027.99|6017.39|6017.39|0
1662621600000|2022-09-08 07:20:00|6020.33|6020.33|6003.47|6003.47|6020.94|6020.94|5995.95|5995.95|0
1662621900000|2022-09-08 07:25:00|6003.65|6003.65|6011.21|6011.21|6011.45|6011.45|6001.45|6001.45|0
1662622200000|2022-09-08 07:30:00|6011.14|6011.14|6008.84|6008.84|6011.14|6011.14|5992.73|5992.73|0
1662622500000|2022-09-08 07:35:00|6009.07|6009.07|6008.68|6008.68|6010.39|6010.39|6004.02|6004.02|0
1662622800000|2022-09-08 07:40:00|6009.06|6009.06|6015.08|6015.08|6018.43|6018.43|6008.42|6008.42|0
1662623100000|2022-09-08 07:45:00|6014.18|6014.18|6007.67|6007.67|6014.93|6014.93|6004.93|6004.93|0
1662623400000|2022-09-08 07:50:00|6007.73|6007.73|6007.68|6007.68|6010.44|6010.44|6004.09|6004.09|0
1662623700000|2022-09-08 07:55:00|6007.76|6007.76|6010.33|6010.33|6010.33|6010.33|6002.01|6002.01|0
1662624000000|2022-09-08 08:00:00|6010.61|6010.61|6005.87|6005.87|6010.61|6010.61|6005.87|6005.87|0
1662624300000|2022-09-08 08:05:00|6006.05|6006.05|6006.32|6006.32|6009.12|6009.12|6003.66|6003.66|0
1662624600000|2022-09-08 08:10:00|6005.96|6005.96|6008.53|6008.53|6008.53|6008.53|6003.09|6003.09|0
1662624900000|2022-09-08 08:15:00|6008.38|6008.38|6016.72|6016.72|6016.99|6016.99|6008.3|6008.3|0
1662625200000|2022-09-08 08:20:00|6017|6017|6007.69|6007.69|6017.21|6017.21|6007.65|6007.65|0
1662625500000|2022-09-08 08:25:00|6007.64|6007.64|6009.35|6009.35|6009.35|6009.35|6002.92|6002.92|0
1662625800000|2022-09-08 08:30:00|6009.36|6009.36|6008.32|6008.32|6009.36|6009.36|6007.81|6007.81|0
1662626100000|2022-09-08 08:35:00|6007.88|6007.88|6010.56|6010.56|6010.56|6010.56|6004.67|6004.67|0
1662626400000|2022-09-08 08:40:00|6010.6|6010.6|6008.88|6008.88|6010.6|6010.6|6008.39|6008.39|0
1662626700000|2022-09-08 08:45:00|6009.29|6009.29|6012.75|6012.75|6013.72|6013.72|6009.29|6009.29|0
1662627000000|2022-09-08 08:50:00|6011.72|6011.72|6012.41|6012.41|6014.07|6014.07|6011.72|6011.72|0
1662627300000|2022-09-08 08:55:00|6012.69|6012.69|6017.28|6017.28|6017.28|6017.28|6012.69|6012.69|0
1662627600000|2022-09-08 09:00:00|6017.36|6017.36|6017.67|6017.67|6022.55|6022.55|6017.24|6017.24|0
1662627900000|2022-09-08 09:05:00|6017.86|6017.86|6007.05|6007.05|6017.86|6017.86|6007.05|6007.05|0
1662628200000|2022-09-08 09:10:00|6007.14|6007.14|6003.57|6003.57|6007.14|6007.14|6003.46|6003.46|0
1662628500000|2022-09-08 09:15:00|6003.76|6003.76|6001.68|6001.68|6003.88|6003.88|6000.44|6000.44|0
1662628800000|2022-09-08 09:20:00|6001.81|6001.81|5999.04|5999.04|6002.19|6002.19|5997.68|5997.68|0
1662629100000|2022-09-08 09:25:00|5999.1|5999.1|6005.46|6005.46|6005.46|6005.46|5998.64|5998.64|0
1662629400000|2022-09-08 09:30:00|6005.27|6005.27|6004.07|6004.07|6005.27|6005.27|6001.16|6001.16|0
1662629700000|2022-09-08 09:35:00|6005.86|6005.86|6016.68|6016.68|6016.68|6016.68|6004.63|6004.63|0
1662630000000|2022-09-08 09:40:00|6016.38|6016.38|6010.28|6010.28|6018.48|6018.48|6010.2|6010.2|0
1662630300000|2022-09-08 09:45:00|6010.66|6010.66|6015.69|6015.69|6016.39|6016.39|6010.66|6010.66|0
1662630600000|2022-09-08 09:50:00|6015.85|6015.85|6019.08|6019.08|6021.47|6021.47|6015.72|6015.72|0
1662630900000|2022-09-08 09:55:00|6019.02|6019.02|6017.18|6017.18|6019.02|6019.02|6016.28|6016.28|0
1662631200000|2022-09-08 10:00:00|6017.11|6017.11|6011.28|6011.28|6017.11|6017.11|6010.61|6010.61|0
1662631500000|2022-09-08 10:05:00|6010.97|6010.97|6004.88|6004.88|6010.97|6010.97|6004.88|6004.88|0
1662631800000|2022-09-08 10:10:00|6004.67|6004.67|6001.79|6001.79|6004.83|6004.83|6001.73|6001.73|0
1662632100000|2022-09-08 10:15:00|6000.76|6000.76|5996.92|5996.92|6001.38|6001.38|5996.92|5996.92|0
1662632400000|2022-09-08 10:20:00|5997|5997|6002.38|6002.38|6002.54|6002.54|5995.59|5995.59|0
1662632700000|2022-09-08 10:25:00|6002.34|6002.34|6001.05|6001.05|6002.44|6002.44|5999.66|5999.66|0
1662633000000|2022-09-08 10:30:00|6001.36|6001.36|5991.08|5991.08|6001.36|6001.36|5990.74|5990.74|0
1662633300000|2022-09-08 10:35:00|5990.99|5990.99|5984.93|5984.93|5990.99|5990.99|5982.68|5982.68|0
1662633600000|2022-09-08 10:40:00|5985.14|5985.14|5979.67|5979.67|5985.34|5985.34|5979.39|5979.39|0
1662633900000|2022-09-08 10:45:00|5979.4|5979.4|5972.66|5972.66|5979.4|5979.4|5972.66|5972.66|0
1662634200000|2022-09-08 10:50:00|5972.47|5972.47|5968.68|5968.68|5972.47|5972.47|5967.75|5967.75|0
1662634500000|2022-09-08 10:55:00|5968.72|5968.72|5964.09|5964.09|5968.72|5968.72|5956.46|5956.46|0
1662634800000|2022-09-08 11:00:00|5963.88|5963.88|5976.01|5976.01|5976.2|5976.2|5960.37|5960.37|0
1662635100000|2022-09-08 11:05:00|5976.27|5976.27|5976.69|5976.69|5977.36|5977.36|5973.65|5973.65|0
1662635400000|2022-09-08 11:10:00|5976.75|5976.75|5981.57|5981.57|5981.87|5981.87|5976.75|5976.75|0
1662635700000|2022-09-08 11:15:00|5981.26|5981.26|5985.47|5985.47|5986.9|5986.9|5981.26|5981.26|0
1662636000000|2022-09-08 11:20:00|5985.37|5985.37|5986.08|5986.08|5986.44|5986.44|5983.95|5983.95|0
1662636300000|2022-09-08 11:25:00|5986.15|5986.15|5982.56|5982.56|5986.67|5986.67|5979.96|5979.96|0
1662636600000|2022-09-08 11:30:00|5982.18|5982.18|5971.9|5971.9|5982.35|5982.35|5971.9|5971.9|0
1662636900000|2022-09-08 11:35:00|5971|5971|5966.19|5966.19|5971|5971|5964.23|5964.23|0
1662637200000|2022-09-08 11:40:00|5966.75|5966.75|5969.01|5969.01|5973.09|5973.09|5966.49|5966.49|0
1662637500000|2022-09-08 11:45:00|5969.07|5969.07|5969.71|5969.71|5969.76|5969.76|5967.88|5967.88|0
1662637800000|2022-09-08 11:50:00|5969.24|5969.24|5964.6|5964.6|5970.7|5970.7|5964.6|5964.6|0
1662638100000|2022-09-08 11:55:00|5964.3|5964.3|5973.6|5973.6|5973.64|5973.64|5964.3|5964.3|0
1662638400000|2022-09-08 12:00:00|5973.57|5973.57|5973.68|5973.68|5976.18|5976.18|5971.53|5971.53|0
1662638700000|2022-09-08 12:05:00|5973.75|5973.75|5968.75|5968.75|5974.33|5974.33|5967.77|5967.77|0
1662639000000|2022-09-08 12:10:00|5968.59|5968.59|5966.59|5966.59|5970.92|5970.92|5966.59|5966.59|0
1662639300000|2022-09-08 12:15:00|5966.47|5966.47|5973.83|5973.83|5993.95|5993.95|5956.72|5956.72|0
1662639600000|2022-09-08 12:20:00|5973.91|5973.91|5985.02|5985.02|5985.02|5985.02|5967.55|5967.55|0
1662639900000|2022-09-08 12:25:00|5985.21|5985.21|5976.01|5976.01|5985.53|5985.53|5972.68|5972.68|0
1662640200000|2022-09-08 12:30:00|5976.19|5976.19|5964.2|5964.2|5978.12|5978.12|5964.2|5964.2|0
1662640500000|2022-09-08 12:35:00|5964.39|5964.39|5963.44|5963.44|5965.35|5965.35|5960.76|5960.76|0
1662640800000|2022-09-08 12:40:00|5963.55|5963.55|5951.24|5951.24|5963.55|5963.55|5947.07|5947.07|0
1662641100000|2022-09-08 12:45:00|5951.3|5951.3|5958.34|5958.34|5962.35|5962.35|5950.9|5950.9|0
1662641400000|2022-09-08 12:50:00|5958.5|5958.5|5929.38|5929.38|5961.81|5961.81|5928.95|5928.95|0
1662641700000|2022-09-08 12:55:00|5928.19|5928.19|5894.81|5894.81|5928.19|5928.19|5894.81|5894.81|0
1662642000000|2022-09-08 13:00:00|5894.47|5894.47|5881.94|5881.94|5900.27|5900.27|5881.94|5881.94|0
1662642300000|2022-09-08 13:05:00|5881.8|5881.8|5872.68|5872.68|5889.08|5889.08|5871.63|5871.63|0
1662642600000|2022-09-08 13:10:00|5872.08|5872.08|5872.35|5872.35|5882.89|5882.89|5869.8|5869.8|0
1662642900000|2022-09-08 13:15:00|5872.23|5872.23|5866.55|5866.55|5873.71|5873.71|5866.55|5866.55|0
1662643200000|2022-09-08 13:20:00|5866.81|5866.81|5853.51|5853.51|5867|5867|5850.75|5850.75|0
1662643500000|2022-09-08 13:25:00|5853.23|5853.23|5850.51|5850.51|5855.78|5855.78|5850.51|5850.51|0
1662643800000|2022-09-08 13:30:00|5850.78|5850.78|5846.84|5846.84|5868.94|5868.94|5840.47|5840.47|0
1662644100000|2022-09-08 13:35:00|5846.76|5846.76|5842.65|5842.65|5846.76|5846.76|5835.04|5835.04|0
1662644400000|2022-09-08 13:40:00|5841.67|5841.67|5879.47|5879.47|5879.47|5879.47|5837.79|5837.79|0
1662644700000|2022-09-08 13:45:00|5879.66|5879.66|5878.67|5878.67|5880.26|5880.26|5867.24|5867.24|0
1662645000000|2022-09-08 13:50:00|5878.87|5878.87|5895.95|5895.95|5896.19|5896.19|5872.92|5872.92|0
1662645300000|2022-09-08 13:55:00|5896.55|5896.55|5901.31|5901.31|5904.38|5904.38|5896.4|5896.4|0
1662645600000|2022-09-08 14:00:00|5902.33|5902.33|5884.36|5884.36|5903.55|5903.55|5883.9|5883.9|0
1662645900000|2022-09-08 14:05:00|5884.23|5884.23|5898.58|5898.58|5900.49|5900.49|5883.04|5883.04|0
1662646200000|2022-09-08 14:10:00|5898.64|5898.64|5908.22|5908.22|5912.31|5912.31|5898.64|5898.64|0
1662646500000|2022-09-08 14:15:00|5907.89|5907.89|5934.43|5934.43|5934.43|5934.43|5902.9|5902.9|0
1662646800000|2022-09-08 14:20:00|5934.5|5934.5|5942.62|5942.62|5947.78|5947.78|5934.32|5934.32|0
1662647100000|2022-09-08 14:25:00|5942.24|5942.24|5947.25|5947.25|5952.76|5952.76|5941.17|5941.17|0
1662647400000|2022-09-08 14:30:00|5947.02|5947.02|5953.8|5953.8|5954.16|5954.16|5944.59|5944.59|0
1662647700000|2022-09-08 14:35:00|5953.99|5953.99|5969.16|5969.16|5969.76|5969.76|5952.89|5952.89|0
1662648000000|2022-09-08 14:40:00|5969.38|5969.38|5961.23|5961.23|5969.74|5969.74|5960.89|5960.89|0
1662648300000|2022-09-08 14:45:00|5961.42|5961.42|5958.45|5958.45|5962.7|5962.7|5956.63|5956.63|0
1662648600000|2022-09-08 14:50:00|5958.26|5958.26|5954.5|5954.5|5958.54|5958.54|5950.24|5950.24|0
1662648900000|2022-09-08 14:55:00|5954.58|5954.58|5959.61|5959.61|5959.61|5959.61|5952.37|5952.37|0
1662649200000|2022-09-08 15:00:00|5960.03|5960.03|5974.2|5974.2|5978.33|5978.33|5960.03|5960.03|0
1662649500000|2022-09-08 15:05:00|5974.38|5974.38|5973.33|5973.33|5982.99|5982.99|5973.22|5973.22|0
1662649800000|2022-09-08 15:10:00|5973.22|5973.22|5964.3|5964.3|5973.22|5973.22|5962.48|5962.48|0
1662650100000|2022-09-08 15:15:00|5964.17|5964.17|5963.65|5963.65|5964.81|5964.81|5960.02|5960.02|0
1662650400000|2022-09-08 15:20:00|5963.68|5963.68|5971.35|5971.35|5972.3|5972.3|5963.23|5963.23|0
1662650700000|2022-09-08 15:25:00|5971.17|5971.17|5972.04|5972.04|5976.41|5976.41|5969.95|5969.95|0
1662707700000|2022-09-09 07:15:00|6039.54|6039.54|6047.01|6047.01|6049.66|6049.66|6038.36|6038.36|0
1662708000000|2022-09-09 07:20:00|6046.44|6046.44|6040.89|6040.89|6051.86|6051.86|6040.89|6040.89|0
1662708300000|2022-09-09 07:25:00|6041.07|6041.07|6059.69|6059.69|6060.94|6060.94|6041.07|6041.07|0
1662708600000|2022-09-09 07:30:00|6059.32|6059.32|6055.51|6055.51|6062.38|6062.38|6054.94|6054.94|0
1662708900000|2022-09-09 07:35:00|6055.88|6055.88|6055.23|6055.23|6061.34|6061.34|6055.05|6055.05|0
1662709200000|2022-09-09 07:40:00|6054.34|6054.34|6042.86|6042.86|6056.6|6056.6|6042.7|6042.7|0
1662709500000|2022-09-09 07:45:00|6043.46|6043.46|6048.31|6048.31|6049.2|6049.2|6043.06|6043.06|0
1662709800000|2022-09-09 07:50:00|6048.4|6048.4|6039.49|6039.49|6050.4|6050.4|6039.26|6039.26|0
1662710100000|2022-09-09 07:55:00|6039.3|6039.3|6043.61|6043.61|6044.06|6044.06|6038.61|6038.61|0
1662710400000|2022-09-09 08:00:00|6043.53|6043.53|6042.87|6042.87|6043.53|6043.53|6037.2|6037.2|0
1662710700000|2022-09-09 08:05:00|6043.25|6043.25|6052.69|6052.69|6052.97|6052.97|6042.87|6042.87|0
1662711000000|2022-09-09 08:10:00|6052.5|6052.5|6059.37|6059.37|6059.47|6059.47|6052.5|6052.5|0
1662711300000|2022-09-09 08:15:00|6059.67|6059.67|6066.85|6066.85|6071.97|6071.97|6059.6|6059.6|0
1662711600000|2022-09-09 08:20:00|6066.77|6066.77|6079.29|6079.29|6079.36|6079.36|6066.77|6066.77|0
1662711900000|2022-09-09 08:25:00|6079.48|6079.48|6077.19|6077.19|6082.03|6082.03|6077.19|6077.19|0
1662712200000|2022-09-09 08:30:00|6077.1|6077.1|6076.88|6076.88|6086.62|6086.62|6076.65|6076.65|0
1662712500000|2022-09-09 08:35:00|6077.13|6077.13|6062.9|6062.9|6077.27|6077.27|6062.37|6062.37|0
1662712800000|2022-09-09 08:40:00|6062.84|6062.84|6068.39|6068.39|6069.47|6069.47|6062.38|6062.38|0
1662713100000|2022-09-09 08:45:00|6068.2|6068.2|6073.51|6073.51|6074.65|6074.65|6068.2|6068.2|0
1662713400000|2022-09-09 08:50:00|6074.26|6074.26|6079.81|6079.81|6079.81|6079.81|6074.26|6074.26|0
1662713700000|2022-09-09 08:55:00|6079.88|6079.88|6080.84|6080.84|6082.05|6082.05|6077.73|6077.73|0
1662714000000|2022-09-09 09:00:00|6080.6|6080.6|6071.7|6071.7|6081.11|6081.11|6068.87|6068.87|0
1662714300000|2022-09-09 09:05:00|6071.67|6071.67|6068.52|6068.52|6072.46|6072.46|6068.12|6068.12|0
1662714600000|2022-09-09 09:10:00|6068.33|6068.33|6067.52|6067.52|6069.92|6069.92|6067.08|6067.08|0
1662714900000|2022-09-09 09:15:00|6067.71|6067.71|6064.72|6064.72|6068.44|6068.44|6063.93|6063.93|0
1662715200000|2022-09-09 09:20:00|6064.41|6064.41|6067.67|6067.67|6070.12|6070.12|6063.24|6063.24|0
1662715500000|2022-09-09 09:25:00|6067.75|6067.75|6061.77|6061.77|6067.75|6067.75|6061.61|6061.61|0
1662715800000|2022-09-09 09:30:00|6062.07|6062.07|6062.09|6062.09|6063.45|6063.45|6059.79|6059.79|0
1662716100000|2022-09-09 09:35:00|6062.01|6062.01|6067.97|6067.97|6069.42|6069.42|6060.87|6060.87|0
1662716400000|2022-09-09 09:40:00|6067.38|6067.38|6058.04|6058.04|6067.47|6067.47|6057.54|6057.54|0
1662716700000|2022-09-09 09:45:00|6057.96|6057.96|6057.07|6057.07|6058.17|6058.17|6056.66|6056.66|0
1662717000000|2022-09-09 09:50:00|6058.29|6058.29|6058.27|6058.27|6063.74|6063.74|6058.27|6058.27|0
1662717300000|2022-09-09 09:55:00|6058.2|6058.2|6066.62|6066.62|6066.62|6066.62|6056.25|6056.25|0
1662717600000|2022-09-09 10:00:00|6066.43|6066.43|6061.24|6061.24|6068.99|6068.99|6061.24|6061.24|0
1662717900000|2022-09-09 10:05:00|6060.86|6060.86|6062.56|6062.56|6063.12|6063.12|6060.6|6060.6|0
1662718200000|2022-09-09 10:10:00|6062.71|6062.71|6064.26|6064.26|6065.05|6065.05|6061.25|6061.25|0
1662718500000|2022-09-09 10:15:00|6064.33|6064.33|6059.85|6059.85|6064.4|6064.4|6059.85|6059.85|0
1662718800000|2022-09-09 10:20:00|6059.82|6059.82|6063.53|6063.53|6063.66|6063.66|6056.08|6056.08|0
1662719100000|2022-09-09 10:25:00|6063.82|6063.82|6066.95|6066.95|6067.1|6067.1|6063.82|6063.82|0
1662719400000|2022-09-09 10:30:00|6066.72|6066.72|6069.07|6069.07|6069.07|6069.07|6065.88|6065.88|0
1662719700000|2022-09-09 10:35:00|6069.2|6069.2|6075.1|6075.1|6077.68|6077.68|6069.2|6069.2|0
1662720000000|2022-09-09 10:40:00|6075.18|6075.18|6076.84|6076.84|6077.37|6077.37|6075.05|6075.05|0
1662720300000|2022-09-09 10:45:00|6076.63|6076.63|6078.37|6078.37|6080.51|6080.51|6075.88|6075.88|0
1662720600000|2022-09-09 10:50:00|6079.27|6079.27|6075.56|6075.56|6079.27|6079.27|6074.82|6074.82|0
1662720900000|2022-09-09 10:55:00|6075.64|6075.64|6072.94|6072.94|6075.82|6075.82|6070.27|6070.27|0
1662721200000|2022-09-09 11:00:00|6072.81|6072.81|6061.34|6061.34|6072.81|6072.81|6061.34|6061.34|0
1662721500000|2022-09-09 11:05:00|6060.45|6060.45|6059.27|6059.27|6060.45|6060.45|6057.55|6057.55|0
1662721800000|2022-09-09 11:10:00|6059.19|6059.19|6058|6058|6059.19|6059.19|6055.44|6055.44|0
1662722100000|2022-09-09 11:15:00|6058.56|6058.56|6057.51|6057.51|6059.96|6059.96|6057.26|6057.26|0
1662722400000|2022-09-09 11:20:00|6057.97|6057.97|6057.23|6057.23|6059.39|6059.39|6053.98|6053.98|0
1662722700000|2022-09-09 11:25:00|6056.85|6056.85|6063.45|6063.45|6063.51|6063.51|6056.78|6056.78|0
1662723000000|2022-09-09 11:30:00|6063.63|6063.63|6059.21|6059.21|6063.63|6063.63|6057.77|6057.77|0
1662723300000|2022-09-09 11:35:00|6058.59|6058.59|6064.05|6064.05|6064.05|6064.05|6056.96|6056.96|0
1662723600000|2022-09-09 11:40:00|6063.7|6063.7|6062.18|6062.18|6065.02|6065.02|6060.9|6060.9|0
1662723900000|2022-09-09 11:45:00|6061.99|6061.99|6062.13|6062.13|6062.32|6062.32|6061.36|6061.36|0
1662724200000|2022-09-09 11:50:00|6062.26|6062.26|6055.44|6055.44|6062.38|6062.38|6055.44|6055.44|0
1662724500000|2022-09-09 11:55:00|6054.97|6054.97|6053.7|6053.7|6054.97|6054.97|6050.65|6050.65|0
1662724800000|2022-09-09 12:00:00|6053.62|6053.62|6051.56|6051.56|6055.65|6055.65|6051.35|6051.35|0
1662725100000|2022-09-09 12:05:00|6051.28|6051.28|6046.58|6046.58|6051.56|6051.56|6046.58|6046.58|0
1662725400000|2022-09-09 12:10:00|6046.4|6046.4|6051.83|6051.83|6051.83|6051.83|6046.06|6046.06|0
1662725700000|2022-09-09 12:15:00|6051.68|6051.68|6053.79|6053.79|6055.56|6055.56|6051.58|6051.58|0
1662726000000|2022-09-09 12:20:00|6053.91|6053.91|6053.42|6053.42|6054.59|6054.59|6051.91|6051.91|0
1662726300000|2022-09-09 12:25:00|6053.51|6053.51|6053.99|6053.99|6055.34|6055.34|6052.75|6052.75|0
1662726600000|2022-09-09 12:30:00|6053.96|6053.96|6045.12|6045.12|6054.29|6054.29|6045.12|6045.12|0
1662726900000|2022-09-09 12:35:00|6045.3|6045.3|6051.32|6051.32|6051.32|6051.32|6045.3|6045.3|0
1662727200000|2022-09-09 12:40:00|6051.4|6051.4|6066.03|6066.03|6066.93|6066.93|6051.17|6051.17|0
1662727500000|2022-09-09 12:45:00|6066.07|6066.07|6063.48|6063.48|6066.07|6066.07|6062.09|6062.09|0
1662727800000|2022-09-09 12:50:00|6063.67|6063.67|6060.24|6060.24|6065.08|6065.08|6060.06|6060.06|0
1662728100000|2022-09-09 12:55:00|6060.52|6060.52|6062.08|6062.08|6063.78|6063.78|6060.52|6060.52|0
1662728400000|2022-09-09 13:00:00|6061.18|6061.18|6063.91|6063.91|6064.06|6064.06|6057.79|6057.79|0
1662728700000|2022-09-09 13:05:00|6063.8|6063.8|6066.17|6066.17|6066.43|6066.43|6062.9|6062.9|0
1662729000000|2022-09-09 13:10:00|6066.36|6066.36|6072.4|6072.4|6072.49|6072.49|6065.67|6065.67|0
1662729300000|2022-09-09 13:15:00|6072.45|6072.45|6071.9|6071.9|6074.52|6074.52|6071.71|6071.71|0
1662729600000|2022-09-09 13:20:00|6071.7|6071.7|6056.11|6056.11|6071.7|6071.7|6056.11|6056.11|0
1662729900000|2022-09-09 13:25:00|6055.93|6055.93|6033.53|6033.53|6055.93|6055.93|6033.36|6033.36|0
1662730200000|2022-09-09 13:30:00|6033.56|6033.56|6049.39|6049.39|6050.79|6050.79|6032.85|6032.85|0
1662730500000|2022-09-09 13:35:00|6048.79|6048.79|6052.11|6052.11|6052.11|6052.11|6043.21|6043.21|0
1662730800000|2022-09-09 13:40:00|6052.43|6052.43|6048.91|6048.91|6056.73|6056.73|6048.91|6048.91|0
1662731100000|2022-09-09 13:45:00|6048.01|6048.01|6058.06|6058.06|6058.53|6058.53|6041.83|6041.83|0
1662731400000|2022-09-09 13:50:00|6058.36|6058.36|6051.77|6051.77|6060.55|6060.55|6051.36|6051.36|0
1662731700000|2022-09-09 13:55:00|6051.58|6051.58|6057.67|6057.67|6057.67|6057.67|6044.85|6044.85|0
1662732000000|2022-09-09 14:00:00|6057.7|6057.7|6081.82|6081.82|6081.89|6081.89|6056.27|6056.27|0
1662732300000|2022-09-09 14:05:00|6081.93|6081.93|6077.21|6077.21|6083.46|6083.46|6076.28|6076.28|0
1662732600000|2022-09-09 14:10:00|6076.94|6076.94|6081.97|6081.97|6082.58|6082.58|6074.12|6074.12|0
1662732900000|2022-09-09 14:15:00|6082.19|6082.19|6084.17|6084.17|6088.99|6088.99|6079.86|6079.86|0
1662733200000|2022-09-09 14:20:00|6084.11|6084.11|6076.45|6076.45|6087.71|6087.71|6076.37|6076.37|0
1662733500000|2022-09-09 14:25:00|6076.49|6076.49|6077.8|6077.8|6077.8|6077.8|6072.77|6072.77|0
1662733800000|2022-09-09 14:30:00|6078.02|6078.02|6073.41|6073.41|6078.02|6078.02|6069.49|6069.49|0
1662734100000|2022-09-09 14:35:00|6073.03|6073.03|6078.09|6078.09|6078.09|6078.09|6069.42|6069.42|0
1662734400000|2022-09-09 14:40:00|6078.13|6078.13|6081.76|6081.76|6083.03|6083.03|6077.52|6077.52|0
1662734700000|2022-09-09 14:45:00|6081.91|6081.91|6083.07|6083.07|6085.13|6085.13|6076.98|6076.98|0
1662735000000|2022-09-09 14:50:00|6083.13|6083.13|6082.1|6082.1|6087.07|6087.07|6081.37|6081.37|0
1662735300000|2022-09-09 14:55:00|6081.99|6081.99|6087.66|6087.66|6087.66|6087.66|6075.98|6075.98|0
1662735600000|2022-09-09 15:00:00|6087.91|6087.91|6077.37|6077.37|6088.09|6088.09|6075.03|6075.03|0
1662735900000|2022-09-09 15:05:00|6077.43|6077.43|6075.03|6075.03|6081.66|6081.66|6075.03|6075.03|0
1662736200000|2022-09-09 15:10:00|6074.99|6074.99|6069.74|6069.74|6075.05|6075.05|6067.72|6067.72|0
1662736500000|2022-09-09 15:15:00|6069.66|6069.66|6067.16|6067.16|6073.85|6073.85|6065.65|6065.65|0
1662736800000|2022-09-09 15:20:00|6067.23|6067.23|6061.45|6061.45|6067.36|6067.36|6059.8|6059.8|0
1662737100000|2022-09-09 15:25:00|6061.5|6061.5|6074.88|6074.88|6075.21|6075.21|6061.45|6061.45|0